HOOD281215C00100000
HOOD Dec 15 2028 100.00 Call
optionOPRA
EODOct 30, 2026
27.82USD-12.240%(-3.88)147Vol1,143OI
HOOD281215C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 28.25 | 28.25 | 26.30 | 27.82 | -12.240% | 147 | 1,120 | 0.000% |
| 2026-10-29 | 31.15 | 32.48 | 31.15 | 31.70 | -1.553% | 6 | 1,120 | -12.240% |
| 2026-10-28 | 30.98 | 34.15 | 30.95 | 32.20 | -8.730% | 72 | 1,088 | -13.602% |
| 2026-10-27 | 36.40 | 36.40 | 35.10 | 35.28 | +4.502% | 11 | 1,079 | -21.145% |
| 2026-10-26 | 33.30 | 34.65 | 32.90 | 33.76 | -5.935% | 43 | 1,070 | -17.595% |
| 2026-10-23 | 37.39 | 37.39 | 35.89 | 35.89 | -0.856% | 12 | 1,067 | -22.485% |
| 2026-10-22 | 38.10 | 39.58 | 36.20 | 36.20 | -9.838% | 13 | 1,059 | -23.149% |
| 2026-10-21 | 39.66 | 40.15 | 39.66 | 40.15 | +4.286% | 12 | 1,059 | -30.710% |
| 2026-10-20 | 38.50 | 38.50 | 38.50 | 38.50 | +1.987% | 1 | 1,058 | -27.740% |
| 2026-10-19 | 38.85 | 39.25 | 37.40 | 37.75 | -2.151% | 8 | 1,053 | -26.305% |
| 2026-10-16 | 38.58 | 38.58 | 38.58 | 38.58 | -8.252% | 1 | 1,052 | -27.890% |
| 2026-10-15 | 37.67 | 42.05 | 36.19 | 42.05 | +4.265% | 27 | 1,038 | -33.841% |
| 2026-10-14 | 43.60 | 43.80 | 39.60 | 40.33 | -15.095% | 109 | 985 | -31.019% |
| 2026-10-13 | 46.88 | 47.50 | 46.88 | 47.50 | +2.792% | 3 | 986 | -41.432% |
| 2026-10-12 | 46.03 | 46.50 | 46.03 | 46.21 | -0.194% | 11 | 985 | -39.797% |
| 2026-10-09 | 45.50 | 46.48 | 45.49 | 46.30 | +1.313% | 207 | 786 | -39.914% |
| 2026-10-08 | 44.40 | 45.70 | 44.40 | 45.70 | -1.720% | 2 | 784 | -39.125% |
| 2026-10-07 | 45.30 | 46.50 | 45.20 | 46.50 | -4.615% | 18 | 777 | -40.172% |
| 2026-10-06 | 50.25 | 50.28 | 48.75 | 48.75 | -2.010% | 8 | 776 | -42.933% |
| 2026-10-05 | 50.25 | 50.25 | 49.64 | 49.75 | -1.719% | 4 | 778 | -44.080% |
| 2026-10-02 | 50.62 | 50.62 | 50.62 | 50.62 | +3.306% | 1 | 778 | -45.041% |
| 2026-10-01 | 49.10 | 49.95 | 49.00 | 49.00 | -2.254% | 16 | 775 | -43.224% |
| 2026-09-30 | 51.95 | 52.01 | 50.13 | 50.13 | -4.859% | 17 | 761 | -44.504% |
| 2026-09-29 | 55.03 | 55.03 | 52.55 | 52.69 | -1.403% | 13 | 751 | -47.201% |
| 2026-09-28 | 54.24 | 54.24 | 53.44 | 53.44 | -7.703% | 2 | 752 | -47.942% |
| 2026-09-24 | 57.85 | 58.23 | 57.85 | 57.90 | -5.392% | 3 | 749 | -51.952% |
| 2026-09-23 | 61.20 | 61.20 | 61.20 | 61.20 | +0.328% | 1 | 749 | -54.542% |
| 2026-09-22 | 61.60 | 61.60 | 60.60 | 61.00 | -0.489% | 3 | 749 | -54.393% |
| 2026-09-21 | 62.00 | 62.00 | 59.15 | 61.30 | +6.832% | 40 | 742 | -54.617% |
| 2026-09-18 | 52.82 | 58.20 | 52.80 | 57.38 | +15.802% | 188 | 745 | -51.516% |
| 2026-09-17 | 49.50 | 49.58 | 48.13 | 49.55 | +7.717% | 7 | 741 | -43.855% |
| 2026-09-16 | 46.70 | 47.20 | 44.09 | 46.00 | -7.445% | 197 | 602 | -39.522% |
| 2026-09-15 | 49.80 | 52.00 | 49.15 | 49.70 | -6.403% | 27 | 590 | -44.024% |
| 2026-09-14 | 53.80 | 53.80 | 53.00 | 53.10 | +2.214% | 3 | 589 | -47.608% |
| 2026-09-11 | 52.32 | 54.29 | 51.80 | 51.95 | -3.439% | 34 | 572 | -46.449% |
| 2026-09-10 | 54.05 | 54.05 | 53.80 | 53.80 | -3.063% | 2 | 570 | -48.290% |
| 2026-09-09 | 58.00 | 58.00 | 55.50 | 55.50 | -1.438% | 18 | 573 | -49.874% |
| 2026-09-08 | 61.15 | 61.15 | 55.80 | 56.31 | -6.539% | 67 | 564 | -50.595% |
| 2026-09-04 | 58.40 | 61.00 | 58.40 | 60.25 | +0.417% | 8 | 557 | -53.826% |
| 2026-09-03 | 55.95 | 61.50 | 55.95 | 60.00 | +27.524% | 151 | 616 | -53.633% |
| 2026-09-02 | 45.30 | 47.05 | 44.21 | 47.05 | +6.932% | 32 | 631 | -40.871% |
| 2026-09-01 | 46.03 | 47.00 | 44.00 | 44.00 | -4.348% | 73 | 602 | -36.773% |
| 2026-08-31 | 44.30 | 46.07 | 43.00 | 46.00 | +0.305% | 40 | 578 | -39.522% |
| 2026-08-28 | 50.20 | 50.20 | 45.70 | 45.86 | -9.224% | 30 | 558 | -39.337% |
| 2026-08-27 | 50.52 | 50.52 | 50.52 | 50.52 | +1.650% | 5 | 553 | -44.933% |
| 2026-08-26 | 49.00 | 51.17 | 49.00 | 49.70 | -3.626% | 19 | 561 | -44.024% |
| 2026-08-25 | 46.70 | 52.40 | 46.70 | 51.57 | +13.942% | 92 | 621 | -46.054% |
| 2026-08-24 | 48.25 | 48.30 | 45.26 | 45.26 | -8.603% | 19 | 619 | -38.533% |
| 2026-08-21 | 43.49 | 50.00 | 42.00 | 49.52 | +31.877% | 56 | 651 | -43.821% |
| 2026-08-20 | 42.05 | 42.05 | 37.55 | 37.55 | -4.961% | 215 | 529 | -25.912% |
| 2026-08-19 | 37.00 | 41.10 | 37.00 | 39.51 | +5.727% | 8 | 529 | -29.587% |
| 2026-08-18 | 37.80 | 37.80 | 36.25 | 37.37 | -4.668% | 8 | 528 | -25.555% |
| 2026-08-17 | 38.85 | 41.00 | 38.85 | 39.20 | +1.607% | 27 | 506 | -29.031% |
| 2026-08-14 | 41.25 | 41.25 | 38.58 | 38.58 | -9.330% | 47 | 505 | -27.890% |
| 2026-08-13 | 41.30 | 43.00 | 41.20 | 42.55 | +8.963% | 62 | 476 | -34.618% |
| 2026-08-12 | 39.50 | 39.50 | 38.70 | 39.05 | +1.429% | 13 | 467 | -28.758% |
| 2026-08-11 | 38.75 | 39.75 | 38.50 | 38.50 | -1.936% | 19 | 465 | -27.740% |
| 2026-08-10 | 39.25 | 39.30 | 38.45 | 39.26 | +4.693% | 55 | 429 | -29.139% |
| 2026-08-07 | 39.42 | 40.90 | 37.50 | 37.50 | +0.861% | 61 | 404 | -25.813% |
| 2026-08-06 | 37.35 | 38.20 | 37.18 | 37.18 | -6.934% | 13 | 395 | -25.175% |
| 2026-08-05 | 41.85 | 41.85 | 39.62 | 39.95 | +2.884% | 17 | 378 | -30.363% |
| 2026-08-04 | 40.00 | 40.00 | 37.10 | 38.83 | +3.299% | 18 | 367 | -28.354% |
| 2026-08-03 | 37.03 | 37.80 | 36.50 | 37.59 | +14.779% | 12 | 364 | -25.991% |
| 2026-07-31 | 35.25 | 36.43 | 32.75 | 32.75 | -7.092% | 28 | 373 | -15.053% |
| 2026-07-30 | 36.60 | 36.80 | 35.15 | 35.25 | -4.730% | 83 | 348 | -21.078% |
| 2026-07-29 | 38.50 | 39.30 | 37.00 | 37.00 | -7.500% | 18 | 348 | -24.811% |
| 2026-07-28 | 38.50 | 40.90 | 38.50 | 40.00 | -3.195% | 20 | 343 | -30.450% |
| 2026-07-27 | 43.35 | 43.41 | 40.56 | 41.32 | +0.780% | 230 | 309 | -32.672% |
| 2026-07-24 | 44.25 | 44.25 | 40.54 | 41.00 | -14.583% | 25 | 295 | -32.146% |
| 2026-07-23 | 48.00 | 48.00 | 48.00 | 48.00 | -2.041% | 1 | 295 | -42.042% |
| 2026-07-22 | 49.50 | 50.75 | 49.00 | 49.00 | -5.515% | 34 | 304 | -43.224% |
| 2026-07-21 | 49.95 | 51.86 | 49.95 | 51.86 | +13.978% | 54 | 306 | -46.356% |
| 2026-07-20 | 45.70 | 45.70 | 45.50 | 45.50 | 0.000% | 2 | 305 | -38.857% |
| 2026-07-17 | 45.99 | 47.20 | 43.50 | 45.50 | -8.044% | 11 | 301 | -38.857% |
| 2026-07-16 | 51.80 | 51.80 | 49.45 | 49.48 | -13.948% | 6 | 301 | -43.775% |
| 2026-07-15 | 55.02 | 57.50 | 55.02 | 57.50 | +9.524% | 2 | 300 | -51.617% |
| 2026-07-13 | 54.88 | 54.88 | 52.50 | 52.50 | -0.943% | 235 | 209 | -47.010% |
| 2026-07-10 | 53.67 | 53.67 | 53.00 | 53.00 | -10.169% | 4 | 209 | -47.509% |
| 2026-07-09 | 56.05 | 59.00 | 56.05 | 59.00 | +5.640% | 4 | 208 | -52.847% |
| 2026-07-08 | 54.00 | 55.85 | 52.85 | 55.85 | -0.018% | 8 | 206 | -50.188% |
| 2026-07-07 | 55.89 | 57.19 | 55.75 | 55.86 | -5.177% | 87 | 181 | -50.197% |
| 2026-07-06 | 56.36 | 59.39 | 56.36 | 58.91 | +5.763% | 13 | 177 | -52.775% |
| 2026-07-02 | 56.12 | 61.00 | 54.56 | 55.70 | +5.194% | 45 | 162 | -50.054% |
| 2026-07-01 | 48.00 | 54.00 | 48.00 | 52.95 | +14.685% | 16 | 158 | -47.460% |
| 2026-06-30 | 46.27 | 46.27 | 46.17 | 46.17 | -1.954% | 10 | 156 | -39.744% |
| 2026-06-29 | 44.69 | 47.09 | 44.23 | 47.09 | +11.377% | 45 | 120 | -40.922% |
| 2026-06-26 | 42.00 | 43.48 | 42.00 | 42.28 | +4.421% | 10 | 117 | -34.201% |
| 2026-06-25 | 39.77 | 41.45 | 39.70 | 40.49 | -5.397% | 32 | 106 | -31.292% |
| 2026-06-24 | 44.00 | 44.56 | 42.50 | 42.80 | -10.366% | 111 | 1 | -35.000% |
| 2026-06-23 | 47.75 | 47.75 | 47.75 | 47.75 | 0.000% | 1 | 0 | -41.738% |