HOOD281215C00105000
HOOD Dec 15 2028 105.00 Call
optionOPRA
EODOct 30, 2026
25.90USD-16.452%(-5.10)12Vol146OI
HOOD281215C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 26.12 | 26.12 | 25.90 | 25.90 | -16.452% | 12 | 156 | 0.000% |
| 2026-10-29 | 31.00 | 31.05 | 31.00 | 31.00 | -0.450% | 5 | 159 | -16.452% |
| 2026-10-28 | 31.10 | 31.32 | 31.10 | 31.14 | -3.740% | 4 | 160 | -16.827% |
| 2026-10-26 | 32.00 | 33.25 | 31.86 | 32.35 | -15.711% | 29 | 174 | -19.938% |
| 2026-10-21 | 38.04 | 38.38 | 38.03 | 38.38 | +6.759% | 6 | 174 | -32.517% |
| 2026-10-19 | 36.20 | 36.20 | 35.95 | 35.95 | -15.012% | 2 | 173 | -27.955% |
| 2026-10-15 | 34.68 | 42.30 | 34.68 | 42.30 | +9.585% | 58 | 148 | -38.771% |
| 2026-10-14 | 39.70 | 39.70 | 38.60 | 38.60 | -16.667% | 3 | 148 | -32.902% |
| 2026-10-13 | 44.70 | 46.32 | 44.70 | 46.32 | +5.995% | 3 | 150 | -44.085% |
| 2026-10-12 | 43.90 | 44.00 | 43.70 | 43.70 | -2.889% | 4 | 149 | -40.732% |
| 2026-10-09 | 43.25 | 45.00 | 43.25 | 45.00 | +2.273% | 28 | 149 | -42.444% |
| 2026-10-08 | 44.00 | 44.00 | 44.00 | 44.00 | 0.000% | 1 | 149 | -41.136% |
| 2026-10-07 | 44.00 | 44.00 | 44.00 | 44.00 | -5.983% | 1 | 149 | -41.136% |
| 2026-10-06 | 49.05 | 49.05 | 46.80 | 46.80 | -3.505% | 2 | 149 | -44.658% |
| 2026-10-05 | 48.50 | 48.50 | 48.50 | 48.50 | 0.000% | 1 | 149 | -46.598% |
| 2026-10-02 | 48.50 | 48.50 | 48.50 | 48.50 | +2.841% | 2 | 149 | -46.598% |
| 2026-10-01 | 47.08 | 47.16 | 47.08 | 47.16 | -7.529% | 20 | 139 | -45.081% |
| 2026-09-29 | 51.00 | 51.00 | 51.00 | 51.00 | -4.744% | 1 | 139 | -49.216% |
| 2026-09-28 | 54.40 | 54.40 | 53.54 | 53.54 | -0.576% | 2 | 141 | -51.625% |
| 2026-09-25 | 53.85 | 53.85 | 53.85 | 53.85 | -9.496% | 1 | 141 | -51.903% |
| 2026-09-22 | 59.50 | 59.50 | 59.50 | 59.50 | -0.585% | 2 | 141 | -56.471% |
| 2026-09-21 | 59.00 | 59.85 | 59.00 | 59.85 | +7.663% | 6 | 142 | -56.725% |
| 2026-09-18 | 55.22 | 55.59 | 55.22 | 55.59 | +15.813% | 4 | 145 | -53.409% |
| 2026-09-17 | 46.07 | 48.00 | 46.07 | 48.00 | +11.111% | 3 | 143 | -46.042% |
| 2026-09-16 | 46.90 | 46.90 | 42.80 | 43.20 | -3.464% | 33 | 142 | -40.046% |
| 2026-09-15 | 44.75 | 44.75 | 44.75 | 44.75 | -14.370% | 1 | 143 | -42.123% |
| 2026-09-14 | 52.26 | 52.26 | 52.26 | 52.26 | +0.057% | 1 | 142 | -50.440% |
| 2026-09-10 | 50.66 | 52.23 | 50.66 | 52.23 | -3.080% | 61 | 163 | -50.412% |
| 2026-09-09 | 53.89 | 53.89 | 53.89 | 53.89 | -2.018% | 1 | 162 | -51.939% |
| 2026-09-08 | 59.00 | 59.00 | 55.00 | 55.00 | -7.996% | 30 | 136 | -52.909% |
| 2026-09-03 | 55.90 | 59.80 | 55.80 | 59.78 | +30.240% | 26 | 121 | -56.674% |
| 2026-09-02 | 42.82 | 45.90 | 42.82 | 45.90 | +7.093% | 6 | 120 | -43.573% |
| 2026-09-01 | 43.00 | 44.50 | 42.86 | 42.86 | -3.555% | 13 | 120 | -39.571% |
| 2026-08-31 | 42.50 | 44.44 | 42.50 | 44.44 | -0.135% | 2 | 119 | -41.719% |
| 2026-08-28 | 47.45 | 48.15 | 44.50 | 44.50 | -7.195% | 11 | 123 | -41.798% |
| 2026-08-26 | 49.70 | 49.70 | 47.95 | 47.95 | -4.387% | 16 | 123 | -45.985% |
| 2026-08-25 | 46.16 | 50.15 | 46.16 | 50.15 | +12.823% | 19 | 125 | -48.355% |
| 2026-08-24 | 46.75 | 46.75 | 44.45 | 44.45 | -5.866% | 9 | 125 | -41.732% |
| 2026-08-21 | 42.65 | 48.02 | 42.65 | 47.22 | +31.167% | 27 | 113 | -45.150% |
| 2026-08-20 | 37.25 | 37.25 | 36.00 | 36.00 | +7.143% | 2 | 113 | -28.056% |
| 2026-08-19 | 35.35 | 35.35 | 33.60 | 33.60 | -10.400% | 17 | 98 | -22.917% |
| 2026-08-17 | 37.50 | 37.50 | 37.50 | 37.50 | -2.799% | 1 | 99 | -30.933% |
| 2026-08-14 | 38.27 | 38.70 | 38.27 | 38.58 | +0.600% | 9 | 96 | -32.867% |
| 2026-08-13 | 40.59 | 41.44 | 38.35 | 38.35 | +1.778% | 29 | 82 | -32.464% |
| 2026-08-12 | 37.25 | 37.68 | 37.25 | 37.68 | +1.290% | 4 | 80 | -31.263% |
| 2026-08-11 | 37.20 | 37.20 | 37.20 | 37.20 | -2.105% | 1 | 79 | -30.376% |
| 2026-08-10 | 38.00 | 38.00 | 38.00 | 38.00 | -1.042% | 1 | 78 | -31.842% |
| 2026-08-07 | 38.40 | 38.40 | 38.40 | 38.40 | +5.785% | 1 | 79 | -32.552% |
| 2026-08-06 | 37.65 | 37.65 | 36.30 | 36.30 | -6.612% | 2 | 80 | -28.650% |
| 2026-08-05 | 38.45 | 38.87 | 38.40 | 38.87 | +8.666% | 14 | 69 | -33.368% |
| 2026-08-03 | 35.77 | 35.77 | 35.77 | 35.77 | +8.525% | 1 | 68 | -27.593% |
| 2026-07-31 | 32.96 | 32.96 | 32.96 | 32.96 | -12.689% | 2 | 70 | -21.420% |
| 2026-07-29 | 38.35 | 38.35 | 37.75 | 37.75 | -7.814% | 18 | 53 | -31.391% |
| 2026-07-27 | 39.37 | 40.95 | 39.37 | 40.95 | +3.357% | 18 | 53 | -36.752% |
| 2026-07-24 | 40.78 | 40.78 | 39.50 | 39.62 | -13.399% | 4 | 50 | -34.629% |
| 2026-07-23 | 43.85 | 45.75 | 43.85 | 45.75 | -4.826% | 8 | 45 | -43.388% |
| 2026-07-22 | 48.70 | 49.00 | 48.07 | 48.07 | -3.202% | 6 | 43 | -46.120% |
| 2026-07-21 | 48.35 | 49.66 | 48.35 | 49.66 | +12.049% | 2 | 42 | -47.845% |
| 2026-07-20 | 44.85 | 45.00 | 44.32 | 44.32 | -1.511% | 8 | 36 | -41.561% |
| 2026-07-17 | 43.72 | 45.50 | 43.59 | 45.00 | -14.318% | 19 | 27 | -42.444% |
| 2026-07-16 | 52.52 | 52.52 | 52.52 | 52.52 | -1.832% | 1 | 26 | -50.685% |
| 2026-07-15 | 55.31 | 55.31 | 53.50 | 53.50 | +3.964% | 2 | 24 | -51.589% |
| 2026-07-13 | 51.80 | 51.80 | 51.46 | 51.46 | -9.719% | 8 | 21 | -49.670% |
| 2026-07-09 | 54.25 | 57.00 | 54.25 | 57.00 | +11.765% | 3 | 22 | -54.561% |
| 2026-07-08 | 52.73 | 52.85 | 51.00 | 51.00 | -8.058% | 5 | 21 | -49.216% |
| 2026-07-07 | 55.88 | 55.88 | 53.76 | 55.47 | -4.362% | 23 | 29 | -53.308% |
| 2026-07-06 | 58.00 | 58.00 | 58.00 | 58.00 | -1.193% | 3 | 28 | -55.345% |
| 2026-07-02 | 58.70 | 58.70 | 58.70 | 58.70 | +14.761% | 1 | 28 | -55.877% |
| 2026-07-01 | 43.10 | 51.15 | 43.10 | 51.15 | +15.385% | 15 | 25 | -49.365% |
| 2026-06-30 | 44.97 | 44.97 | 44.29 | 44.33 | -0.939% | 14 | 24 | -41.575% |
| 2026-06-29 | 43.06 | 44.75 | 42.87 | 44.75 | +6.725% | 18 | 19 | -42.123% |
| 2026-06-26 | 39.70 | 41.93 | 39.70 | 41.93 | +6.882% | 13 | 22 | -38.230% |
| 2026-06-25 | 40.06 | 40.06 | 38.38 | 39.23 | -4.387% | 18 | 17 | -33.979% |
| 2026-06-24 | 42.47 | 42.50 | 41.03 | 41.03 | -13.893% | 20 | 3 | -36.875% |
| 2026-06-23 | 46.96 | 47.65 | 46.92 | 47.65 | 0.000% | 4 | 0 | -45.645% |