HOOD281215C00110000
HOOD Dec 15 2028 110.00 Call
optionOPRA
EODOct 30, 2026
24.47USD-16.055%(-4.68)314Vol818OI
HOOD281215C00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 25.00 | 25.00 | 24.00 | 24.47 | -16.055% | 314 | 880 | 0.000% |
| 2026-10-29 | 29.00 | 29.25 | 28.96 | 29.15 | -1.852% | 5 | 880 | -16.055% |
| 2026-10-28 | 30.00 | 30.00 | 29.00 | 29.70 | -10.000% | 112 | 883 | -17.609% |
| 2026-10-27 | 32.57 | 33.00 | 32.28 | 33.00 | +7.422% | 4 | 885 | -25.848% |
| 2026-10-26 | 30.55 | 31.34 | 30.55 | 30.72 | -3.396% | 29 | 885 | -20.345% |
| 2026-10-23 | 33.50 | 33.75 | 31.80 | 31.80 | -11.173% | 120 | 875 | -23.050% |
| 2026-10-22 | 34.90 | 36.95 | 34.65 | 35.80 | -5.541% | 149 | 830 | -31.648% |
| 2026-10-21 | 36.85 | 38.10 | 36.85 | 37.90 | +1.337% | 4 | 828 | -35.435% |
| 2026-10-20 | 34.25 | 37.40 | 34.23 | 37.40 | +3.889% | 12 | 834 | -34.572% |
| 2026-10-19 | 36.35 | 36.35 | 36.00 | 36.00 | +0.306% | 2 | 833 | -32.028% |
| 2026-10-16 | 38.50 | 38.50 | 35.16 | 35.89 | -7.974% | 148 | 749 | -31.819% |
| 2026-10-15 | 34.55 | 39.00 | 32.40 | 39.00 | +6.412% | 34 | 751 | -37.256% |
| 2026-10-14 | 42.50 | 42.50 | 36.50 | 36.65 | -17.175% | 159 | 735 | -33.233% |
| 2026-10-13 | 43.15 | 44.25 | 43.15 | 44.25 | +4.240% | 2 | 737 | -44.701% |
| 2026-10-12 | 42.77 | 42.77 | 42.00 | 42.45 | -1.279% | 13 | 736 | -42.356% |
| 2026-10-09 | 44.05 | 44.05 | 43.00 | 43.00 | +3.465% | 2 | 735 | -43.093% |
| 2026-10-08 | 40.60 | 43.14 | 40.60 | 41.56 | -3.349% | 114 | 688 | -41.121% |
| 2026-10-07 | 42.61 | 43.35 | 42.21 | 43.00 | -4.804% | 40 | 674 | -43.093% |
| 2026-10-06 | 46.75 | 46.75 | 45.17 | 45.17 | -1.740% | 12 | 685 | -45.827% |
| 2026-10-02 | 49.50 | 49.50 | 45.97 | 45.97 | -0.043% | 10 | 686 | -46.770% |
| 2026-10-01 | 45.10 | 46.00 | 45.10 | 45.99 | -1.203% | 21 | 700 | -46.793% |
| 2026-09-30 | 47.95 | 48.25 | 46.42 | 46.55 | -5.000% | 6 | 698 | -47.433% |
| 2026-09-29 | 49.00 | 49.00 | 49.00 | 49.00 | -1.527% | 1 | 697 | -50.061% |
| 2026-09-28 | 49.76 | 49.76 | 49.76 | 49.76 | -4.491% | 1 | 697 | -50.824% |
| 2026-09-25 | 54.17 | 54.17 | 52.10 | 52.10 | -9.391% | 2 | 696 | -53.033% |
| 2026-09-23 | 57.50 | 57.50 | 57.50 | 57.50 | +0.489% | 6 | 696 | -57.443% |
| 2026-09-22 | 57.50 | 57.50 | 57.22 | 57.22 | +0.386% | 3 | 697 | -57.235% |
| 2026-09-21 | 57.00 | 57.90 | 57.00 | 57.00 | +5.751% | 458 | 242 | -57.070% |
| 2026-09-18 | 49.10 | 54.28 | 48.37 | 53.90 | +19.964% | 13 | 251 | -54.601% |
| 2026-09-17 | 46.55 | 46.55 | 44.56 | 44.93 | +10.123% | 35 | 248 | -45.538% |
| 2026-09-16 | 44.86 | 44.86 | 40.80 | 40.80 | -14.051% | 20 | 243 | -40.025% |
| 2026-09-15 | 46.04 | 48.40 | 44.00 | 47.47 | -4.679% | 93 | 267 | -48.452% |
| 2026-09-14 | 49.42 | 49.80 | 49.42 | 49.80 | +0.891% | 30 | 267 | -50.863% |
| 2026-09-11 | 48.50 | 51.40 | 47.90 | 49.36 | -0.081% | 69 | 222 | -50.425% |
| 2026-09-10 | 48.95 | 50.00 | 48.95 | 49.40 | -4.541% | 83 | 220 | -50.466% |
| 2026-09-09 | 53.18 | 53.18 | 51.75 | 51.75 | -6.555% | 6 | 214 | -52.715% |
| 2026-09-08 | 58.57 | 58.57 | 55.16 | 55.38 | -3.519% | 22 | 216 | -55.814% |
| 2026-09-04 | 56.10 | 57.75 | 56.10 | 57.40 | -0.261% | 3 | 217 | -57.369% |
| 2026-09-03 | 53.20 | 57.80 | 53.20 | 57.55 | +32.390% | 48 | 248 | -57.480% |
| 2026-09-02 | 43.47 | 43.47 | 43.47 | 43.47 | +4.747% | 1 | 249 | -43.708% |
| 2026-09-01 | 43.65 | 43.65 | 41.50 | 41.50 | -2.969% | 14 | 252 | -41.036% |
| 2026-08-31 | 40.23 | 42.77 | 40.23 | 42.77 | -1.994% | 58 | 251 | -42.787% |
| 2026-08-28 | 45.00 | 45.00 | 43.64 | 43.64 | -7.640% | 14 | 249 | -43.928% |
| 2026-08-27 | 46.00 | 48.00 | 45.00 | 47.25 | +3.076% | 41 | 220 | -48.212% |
| 2026-08-26 | 47.72 | 47.72 | 45.84 | 45.84 | -5.348% | 96 | 242 | -46.619% |
| 2026-08-25 | 43.90 | 48.62 | 43.90 | 48.43 | +8.954% | 43 | 225 | -49.473% |
| 2026-08-24 | 44.45 | 44.45 | 44.45 | 44.45 | -3.579% | 5 | 221 | -44.949% |
| 2026-08-21 | 42.10 | 47.13 | 42.10 | 46.10 | +31.714% | 37 | 204 | -46.920% |
| 2026-08-20 | 35.00 | 35.00 | 35.00 | 35.00 | -3.315% | 5 | 204 | -30.086% |
| 2026-08-19 | 36.20 | 36.20 | 36.20 | 36.20 | +0.138% | 1 | 203 | -32.403% |
| 2026-08-17 | 36.15 | 36.15 | 36.15 | 36.15 | -4.993% | 1 | 203 | -32.310% |
| 2026-08-13 | 40.00 | 40.00 | 38.05 | 38.05 | +5.431% | 11 | 193 | -35.690% |
| 2026-08-12 | 36.09 | 36.09 | 36.09 | 36.09 | -0.441% | 1 | 193 | -32.197% |
| 2026-08-11 | 36.25 | 36.25 | 36.25 | 36.25 | +0.694% | 1 | 193 | -32.497% |
| 2026-08-07 | 36.50 | 37.60 | 36.00 | 36.00 | -4.382% | 23 | 214 | -32.028% |
| 2026-08-05 | 37.65 | 37.65 | 37.65 | 37.65 | +7.725% | 1 | 214 | -35.007% |
| 2026-08-04 | 34.95 | 34.95 | 34.95 | 34.95 | -1.271% | 1 | 214 | -29.986% |
| 2026-08-03 | 31.00 | 35.50 | 31.00 | 35.40 | +9.631% | 6 | 211 | -30.876% |
| 2026-07-31 | 32.45 | 32.73 | 31.30 | 32.29 | -3.178% | 8 | 208 | -24.218% |
| 2026-07-30 | 34.25 | 34.25 | 32.50 | 33.35 | -9.743% | 3 | 208 | -26.627% |
| 2026-07-29 | 36.95 | 36.95 | 36.95 | 36.95 | -1.335% | 4 | 204 | -33.775% |
| 2026-07-28 | 35.30 | 37.45 | 34.90 | 37.45 | -0.926% | 8 | 200 | -34.660% |
| 2026-07-27 | 40.17 | 40.17 | 37.80 | 37.80 | -2.753% | 18 | 200 | -35.265% |
| 2026-07-24 | 37.70 | 38.99 | 37.70 | 38.87 | -11.559% | 32 | 181 | -37.047% |
| 2026-07-23 | 43.21 | 43.95 | 43.21 | 43.95 | -5.585% | 24 | 166 | -44.323% |
| 2026-07-22 | 46.55 | 46.55 | 46.55 | 46.55 | -2.615% | 1 | 166 | -47.433% |
| 2026-07-21 | 48.00 | 48.00 | 47.80 | 47.80 | +11.370% | 10 | 171 | -48.808% |
| 2026-07-20 | 41.00 | 43.30 | 41.00 | 42.92 | -4.665% | 5 | 170 | -42.987% |
| 2026-07-17 | 43.15 | 45.02 | 40.99 | 45.02 | -3.556% | 26 | 178 | -45.646% |
| 2026-07-16 | 50.00 | 50.00 | 46.25 | 46.68 | -12.256% | 7 | 176 | -47.579% |
| 2026-07-15 | 53.20 | 53.20 | 53.20 | 53.20 | +7.475% | 1 | 177 | -54.004% |
| 2026-07-14 | 49.50 | 49.50 | 49.50 | 49.50 | +1.165% | 1 | 177 | -50.566% |
| 2026-07-13 | 48.93 | 48.93 | 48.93 | 48.93 | -3.013% | 1 | 176 | -49.990% |
| 2026-07-10 | 54.68 | 54.68 | 50.45 | 50.45 | -8.935% | 9 | 177 | -51.497% |
| 2026-07-09 | 54.48 | 55.40 | 54.47 | 55.40 | +10.249% | 10 | 183 | -55.830% |
| 2026-07-08 | 52.05 | 52.05 | 49.79 | 50.25 | -5.009% | 6 | 183 | -51.303% |
| 2026-07-07 | 53.16 | 53.16 | 52.50 | 52.90 | -3.379% | 5 | 181 | -53.743% |
| 2026-07-06 | 53.63 | 54.75 | 53.37 | 54.75 | +4.785% | 6 | 178 | -55.306% |
| 2026-07-02 | 52.87 | 56.70 | 51.44 | 52.25 | +6.633% | 74 | 149 | -53.167% |
| 2026-07-01 | 46.50 | 49.21 | 46.21 | 49.00 | +14.540% | 9 | 150 | -50.061% |
| 2026-06-30 | 42.81 | 42.81 | 42.78 | 42.78 | -2.773% | 3 | 147 | -42.800% |
| 2026-06-29 | 44.00 | 44.00 | 44.00 | 44.00 | +6.848% | 1 | 148 | -44.386% |
| 2026-06-26 | 39.00 | 41.18 | 38.53 | 41.18 | +8.483% | 19 | 134 | -40.578% |
| 2026-06-25 | 38.75 | 38.82 | 37.87 | 37.96 | -5.100% | 11 | 133 | -35.537% |
| 2026-06-24 | 44.05 | 44.05 | 39.89 | 40.00 | -11.170% | 209 | 26 | -38.825% |
| 2026-06-23 | 45.90 | 45.90 | 44.51 | 45.03 | 0.000% | 26 | 0 | -45.658% |