HOOD281215C00115000
HOOD Dec 15 2028 115.00 Call
optionOPRA
EODOct 30, 2026
22.60USD-18.412%(-5.10)18Vol433OI
HOOD281215C00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 23.15 | 24.06 | 22.60 | 22.60 | -18.412% | 18 | 421 | 0.000% |
| 2026-10-29 | 27.70 | 27.70 | 27.70 | 27.70 | +0.727% | 1 | 422 | -18.412% |
| 2026-10-28 | 28.00 | 28.20 | 27.50 | 27.50 | -10.569% | 10 | 418 | -17.818% |
| 2026-10-27 | 31.29 | 31.60 | 30.75 | 30.75 | +1.922% | 288 | 345 | -26.504% |
| 2026-10-26 | 30.17 | 30.17 | 30.17 | 30.17 | -5.423% | 1 | 345 | -25.091% |
| 2026-10-22 | 33.00 | 33.00 | 31.90 | 31.90 | -10.944% | 3 | 345 | -29.154% |
| 2026-10-21 | 35.82 | 35.82 | 35.82 | 35.82 | +2.051% | 2 | 346 | -36.907% |
| 2026-10-20 | 35.10 | 35.10 | 35.10 | 35.10 | -2.635% | 2 | 348 | -35.613% |
| 2026-10-16 | 37.30 | 37.49 | 36.05 | 36.05 | +3.592% | 5 | 346 | -37.309% |
| 2026-10-15 | 31.94 | 34.80 | 31.94 | 34.80 | -1.388% | 4 | 345 | -35.057% |
| 2026-10-14 | 37.53 | 37.53 | 35.29 | 35.29 | -17.257% | 3 | 345 | -35.959% |
| 2026-10-13 | 40.75 | 42.87 | 40.75 | 42.65 | +3.872% | 228 | 349 | -47.011% |
| 2026-10-12 | 41.06 | 41.06 | 41.06 | 41.06 | -0.725% | 1 | 348 | -44.959% |
| 2026-10-09 | 41.90 | 41.90 | 41.32 | 41.36 | +4.181% | 164 | 268 | -45.358% |
| 2026-10-08 | 39.70 | 39.70 | 39.70 | 39.70 | -1.489% | 1 | 268 | -43.073% |
| 2026-10-07 | 41.80 | 41.80 | 40.30 | 40.30 | -7.036% | 5 | 268 | -43.921% |
| 2026-10-06 | 43.35 | 43.35 | 43.35 | 43.35 | -3.987% | 6 | 262 | -47.866% |
| 2026-10-05 | 44.50 | 45.15 | 44.50 | 45.15 | +1.120% | 7 | 256 | -49.945% |
| 2026-10-02 | 47.85 | 47.85 | 44.35 | 44.65 | -0.866% | 8 | 261 | -49.384% |
| 2026-10-01 | 45.04 | 45.04 | 45.04 | 45.04 | -0.684% | 1 | 261 | -49.822% |
| 2026-09-30 | 46.00 | 47.05 | 44.50 | 45.35 | -3.981% | 25 | 263 | -50.165% |
| 2026-09-29 | 47.23 | 47.23 | 47.23 | 47.23 | -4.431% | 2 | 261 | -52.149% |
| 2026-09-28 | 49.42 | 49.42 | 49.42 | 49.42 | -11.892% | 1 | 261 | -54.270% |
| 2026-09-23 | 55.60 | 56.09 | 55.60 | 56.09 | +0.268% | 28 | 289 | -59.708% |
| 2026-09-22 | 55.79 | 55.98 | 55.79 | 55.94 | -0.054% | 11 | 283 | -59.600% |
| 2026-09-21 | 55.97 | 55.97 | 55.97 | 55.97 | +7.058% | 2 | 285 | -59.621% |
| 2026-09-18 | 50.59 | 52.28 | 50.59 | 52.28 | +21.019% | 15 | 294 | -56.771% |
| 2026-09-17 | 43.23 | 43.23 | 43.20 | 43.20 | +6.143% | 7 | 287 | -47.685% |
| 2026-09-16 | 41.45 | 41.54 | 40.70 | 40.70 | -6.822% | 21 | 292 | -44.472% |
| 2026-09-15 | 44.51 | 45.80 | 43.68 | 43.68 | -9.415% | 17 | 303 | -48.260% |
| 2026-09-14 | 47.19 | 48.22 | 47.05 | 48.22 | +2.924% | 11 | 302 | -53.131% |
| 2026-09-11 | 46.73 | 48.10 | 46.52 | 46.85 | -2.396% | 68 | 322 | -51.761% |
| 2026-09-10 | 47.42 | 49.10 | 47.40 | 48.00 | -4.000% | 69 | 318 | -52.917% |
| 2026-09-09 | 51.50 | 51.50 | 50.00 | 50.00 | -3.605% | 2 | 317 | -54.800% |
| 2026-09-08 | 54.30 | 55.28 | 51.72 | 51.87 | -5.571% | 33 | 318 | -56.430% |
| 2026-09-04 | 53.45 | 55.69 | 53.45 | 54.93 | -1.063% | 5 | 320 | -58.857% |
| 2026-09-03 | 52.50 | 56.00 | 52.50 | 55.52 | +28.667% | 44 | 294 | -59.294% |
| 2026-09-02 | 41.73 | 43.15 | 41.73 | 43.15 | +5.864% | 9 | 289 | -47.625% |
| 2026-09-01 | 40.05 | 40.76 | 40.05 | 40.76 | +5.323% | 3 | 287 | -44.553% |
| 2026-08-31 | 38.70 | 38.70 | 38.70 | 38.70 | -6.747% | 1 | 287 | -41.602% |
| 2026-08-28 | 41.50 | 41.50 | 41.50 | 41.50 | -9.250% | 2 | 289 | -45.542% |
| 2026-08-27 | 45.73 | 45.73 | 45.73 | 45.73 | +0.022% | 1 | 289 | -50.579% |
| 2026-08-26 | 45.77 | 45.77 | 45.70 | 45.72 | -2.182% | 55 | 259 | -50.569% |
| 2026-08-25 | 45.63 | 46.74 | 45.63 | 46.74 | +5.389% | 21 | 238 | -51.647% |
| 2026-08-24 | 43.70 | 44.35 | 43.00 | 44.35 | -0.605% | 9 | 236 | -49.042% |
| 2026-08-21 | 44.58 | 45.90 | 43.50 | 44.62 | +33.793% | 23 | 232 | -49.350% |
| 2026-08-20 | 37.12 | 37.12 | 33.35 | 33.35 | -3.613% | 2 | 230 | -32.234% |
| 2026-08-14 | 36.26 | 36.40 | 34.60 | 34.60 | -9.542% | 9 | 235 | -34.682% |
| 2026-08-13 | 38.00 | 38.25 | 38.00 | 38.25 | +9.286% | 2 | 235 | -40.915% |
| 2026-08-10 | 35.00 | 35.00 | 35.00 | 35.00 | -2.098% | 1 | 235 | -35.429% |
| 2026-08-07 | 35.80 | 35.80 | 35.75 | 35.75 | +6.716% | 60 | 235 | -36.783% |
| 2026-08-06 | 34.18 | 34.18 | 33.50 | 33.50 | -1.760% | 2 | 235 | -32.537% |
| 2026-08-04 | 34.10 | 34.10 | 34.10 | 34.10 | +1.882% | 1 | 234 | -33.724% |
| 2026-08-03 | 33.35 | 33.56 | 33.35 | 33.47 | +4.594% | 15 | 249 | -32.477% |
| 2026-07-31 | 32.00 | 32.00 | 32.00 | 32.00 | +1.491% | 1 | 250 | -29.375% |
| 2026-07-30 | 32.03 | 32.03 | 31.53 | 31.53 | -11.233% | 3 | 248 | -28.322% |
| 2026-07-28 | 33.35 | 35.72 | 33.35 | 35.52 | -4.849% | 16 | 233 | -36.374% |
| 2026-07-24 | 38.23 | 38.25 | 37.00 | 37.33 | -12.474% | 17 | 226 | -39.459% |
| 2026-07-23 | 42.50 | 42.65 | 41.50 | 42.65 | -6.264% | 18 | 243 | -47.011% |
| 2026-07-22 | 46.50 | 46.50 | 44.25 | 45.50 | -1.087% | 5 | 240 | -50.330% |
| 2026-07-21 | 46.00 | 46.64 | 46.00 | 46.00 | +10.843% | 8 | 232 | -50.870% |
| 2026-07-20 | 41.60 | 41.60 | 41.50 | 41.50 | +1.121% | 3 | 231 | -45.542% |
| 2026-07-17 | 41.20 | 41.70 | 38.94 | 41.04 | -12.495% | 26 | 213 | -44.932% |
| 2026-07-16 | 50.50 | 50.50 | 46.90 | 46.90 | -10.136% | 4 | 213 | -51.812% |
| 2026-07-15 | 51.88 | 52.19 | 51.88 | 52.19 | +1.340% | 2 | 212 | -56.697% |
| 2026-07-14 | 47.90 | 51.50 | 47.90 | 51.50 | +7.786% | 3 | 210 | -56.117% |
| 2026-07-13 | 47.78 | 47.78 | 47.78 | 47.78 | -2.330% | 1 | 209 | -52.700% |
| 2026-07-10 | 53.13 | 53.13 | 48.92 | 48.92 | -6.819% | 19 | 197 | -53.802% |
| 2026-07-09 | 52.76 | 53.20 | 52.50 | 52.50 | +3.960% | 15 | 197 | -56.952% |
| 2026-07-08 | 48.35 | 51.25 | 48.35 | 50.50 | -6.429% | 12 | 191 | -55.248% |
| 2026-07-06 | 51.66 | 54.25 | 51.66 | 53.97 | +5.969% | 16 | 179 | -58.125% |
| 2026-07-02 | 51.85 | 55.08 | 49.80 | 50.93 | +9.409% | 43 | 150 | -55.625% |
| 2026-07-01 | 44.64 | 46.92 | 44.64 | 46.55 | +10.047% | 221 | 64 | -51.450% |
| 2026-06-30 | 41.89 | 42.30 | 41.89 | 42.30 | +0.499% | 2 | 64 | -46.572% |
| 2026-06-29 | 41.77 | 42.09 | 41.77 | 42.09 | +11.674% | 10 | 63 | -46.306% |
| 2026-06-25 | 39.64 | 39.64 | 37.69 | 37.69 | -6.846% | 3 | 60 | -40.037% |
| 2026-06-24 | 40.46 | 40.46 | 40.46 | 40.46 | -4.214% | 3 | 60 | -44.142% |
| 2026-06-23 | 44.30 | 44.30 | 42.24 | 42.24 | 0.000% | 63 | 0 | -46.496% |