HOOD281215C00120000
HOOD Dec 15 2028 120.00 Call
optionOPRA
EODOct 30, 2026
22.20USD-16.667%(-4.44)16Vol537OI
HOOD281215C00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 22.69 | 23.00 | 21.20 | 22.20 | -16.667% | 16 | 542 | 0.000% |
| 2026-10-29 | 26.64 | 26.64 | 26.64 | 26.64 | -0.597% | 1 | 542 | -16.667% |
| 2026-10-28 | 26.90 | 27.20 | 26.72 | 26.80 | -10.607% | 44 | 540 | -17.164% |
| 2026-10-27 | 30.10 | 30.10 | 29.98 | 29.98 | +5.787% | 2 | 538 | -25.951% |
| 2026-10-26 | 29.00 | 29.00 | 28.00 | 28.34 | -6.128% | 7 | 537 | -21.665% |
| 2026-10-23 | 30.90 | 30.90 | 30.19 | 30.19 | -8.654% | 61 | 537 | -26.466% |
| 2026-10-22 | 33.05 | 33.05 | 33.05 | 33.05 | -5.840% | 2 | 539 | -32.829% |
| 2026-10-21 | 33.40 | 35.10 | 33.40 | 35.10 | +7.176% | 2 | 537 | -36.752% |
| 2026-10-20 | 30.57 | 33.22 | 30.57 | 32.75 | +0.738% | 72 | 534 | -32.214% |
| 2026-10-19 | 33.50 | 33.50 | 32.51 | 32.51 | -1.335% | 44 | 503 | -31.713% |
| 2026-10-16 | 34.00 | 34.00 | 32.95 | 32.95 | -3.908% | 6 | 499 | -32.625% |
| 2026-10-15 | 30.68 | 34.45 | 30.68 | 34.29 | +0.853% | 7 | 498 | -35.258% |
| 2026-10-14 | 37.42 | 37.42 | 34.00 | 34.00 | -14.163% | 8 | 503 | -34.706% |
| 2026-10-12 | 39.70 | 39.70 | 39.61 | 39.61 | -0.377% | 3 | 502 | -43.954% |
| 2026-10-09 | 38.45 | 40.04 | 38.45 | 39.76 | +2.501% | 88 | 468 | -44.165% |
| 2026-10-08 | 38.00 | 38.79 | 38.00 | 38.79 | -0.920% | 6 | 463 | -42.769% |
| 2026-10-07 | 39.15 | 39.15 | 39.15 | 39.15 | -6.786% | 3 | 462 | -43.295% |
| 2026-10-06 | 42.90 | 43.86 | 42.00 | 42.00 | -4.437% | 9 | 454 | -47.143% |
| 2026-10-02 | 47.00 | 47.00 | 43.95 | 43.95 | +2.209% | 36 | 452 | -49.488% |
| 2026-10-01 | 43.15 | 43.15 | 43.00 | 43.00 | -0.348% | 2 | 452 | -48.372% |
| 2026-09-30 | 45.25 | 45.47 | 43.15 | 43.15 | -10.976% | 16 | 443 | -48.552% |
| 2026-09-28 | 48.47 | 48.47 | 48.47 | 48.47 | -0.879% | 2 | 443 | -54.198% |
| 2026-09-25 | 50.75 | 50.75 | 48.90 | 48.90 | -8.854% | 4 | 445 | -54.601% |
| 2026-09-23 | 54.80 | 54.80 | 53.65 | 53.65 | -1.142% | 37 | 459 | -58.621% |
| 2026-09-22 | 53.00 | 54.27 | 53.00 | 54.27 | +0.314% | 61 | 487 | -59.093% |
| 2026-09-21 | 53.92 | 54.10 | 53.55 | 54.10 | +6.287% | 8 | 486 | -58.965% |
| 2026-09-18 | 48.55 | 50.90 | 48.55 | 50.90 | +21.712% | 17 | 494 | -56.385% |
| 2026-09-17 | 41.64 | 42.00 | 41.00 | 41.82 | +10.053% | 42 | 483 | -46.915% |
| 2026-09-16 | 42.33 | 42.33 | 38.00 | 38.00 | -14.951% | 63 | 429 | -41.579% |
| 2026-09-15 | 43.07 | 45.78 | 43.07 | 44.68 | -7.014% | 67 | 424 | -50.313% |
| 2026-09-14 | 48.00 | 48.05 | 46.57 | 48.05 | +6.778% | 6 | 421 | -53.798% |
| 2026-09-11 | 48.29 | 48.29 | 45.00 | 45.00 | -2.661% | 14 | 412 | -50.667% |
| 2026-09-10 | 47.60 | 48.00 | 46.23 | 46.23 | -4.837% | 24 | 412 | -51.979% |
| 2026-09-09 | 49.85 | 49.85 | 48.58 | 48.58 | -1.660% | 10 | 407 | -54.302% |
| 2026-09-08 | 53.45 | 54.30 | 49.10 | 49.40 | -8.688% | 63 | 401 | -55.061% |
| 2026-09-04 | 53.40 | 54.30 | 53.00 | 54.10 | -1.636% | 41 | 364 | -58.965% |
| 2026-09-03 | 47.00 | 55.00 | 47.00 | 55.00 | +37.500% | 93 | 310 | -59.636% |
| 2026-09-02 | 38.70 | 41.15 | 38.70 | 40.00 | +5.263% | 9 | 308 | -44.500% |
| 2026-09-01 | 41.30 | 41.30 | 38.00 | 38.00 | -0.341% | 7 | 308 | -41.579% |
| 2026-08-31 | 37.60 | 38.13 | 37.60 | 38.13 | -4.675% | 3 | 305 | -41.778% |
| 2026-08-28 | 42.65 | 42.85 | 40.00 | 40.00 | -8.925% | 5 | 303 | -44.500% |
| 2026-08-27 | 42.90 | 45.00 | 42.90 | 43.92 | +1.667% | 38 | 302 | -49.454% |
| 2026-08-26 | 44.17 | 44.17 | 42.40 | 43.20 | -4.530% | 8 | 298 | -48.611% |
| 2026-08-25 | 42.88 | 45.29 | 42.88 | 45.25 | +15.729% | 18 | 295 | -50.939% |
| 2026-08-24 | 41.95 | 42.95 | 39.05 | 39.10 | -7.674% | 25 | 278 | -43.223% |
| 2026-08-21 | 42.70 | 42.77 | 41.12 | 42.35 | +17.313% | 8 | 275 | -47.580% |
| 2026-08-20 | 35.00 | 36.10 | 35.00 | 36.10 | +6.805% | 3 | 275 | -38.504% |
| 2026-08-19 | 31.00 | 34.39 | 31.00 | 33.80 | +15.201% | 14 | 275 | -34.320% |
| 2026-08-18 | 31.00 | 31.50 | 29.34 | 29.34 | -14.907% | 10 | 274 | -24.335% |
| 2026-08-17 | 33.28 | 34.48 | 33.28 | 34.48 | +3.575% | 2 | 272 | -35.615% |
| 2026-08-14 | 34.34 | 34.34 | 33.29 | 33.29 | -7.348% | 4 | 268 | -33.313% |
| 2026-08-13 | 36.69 | 36.69 | 35.93 | 35.93 | +8.714% | 14 | 267 | -38.213% |
| 2026-08-11 | 33.05 | 33.05 | 33.05 | 33.05 | -2.937% | 1 | 268 | -32.829% |
| 2026-08-10 | 33.80 | 34.18 | 33.50 | 34.05 | +2.191% | 32 | 266 | -34.802% |
| 2026-08-07 | 34.55 | 34.55 | 33.32 | 33.32 | +3.222% | 22 | 266 | -33.373% |
| 2026-08-06 | 33.00 | 33.00 | 32.28 | 32.28 | -6.894% | 56 | 316 | -31.227% |
| 2026-08-05 | 34.45 | 34.67 | 34.45 | 34.67 | +2.513% | 15 | 305 | -35.968% |
| 2026-08-04 | 32.34 | 33.82 | 32.34 | 33.82 | +5.688% | 6 | 307 | -34.358% |
| 2026-08-03 | 31.50 | 32.00 | 31.50 | 32.00 | +4.815% | 4 | 309 | -30.625% |
| 2026-07-31 | 29.50 | 30.53 | 29.50 | 30.53 | -1.197% | 13 | 305 | -27.285% |
| 2026-07-30 | 31.05 | 33.15 | 30.05 | 30.90 | -9.251% | 39 | 299 | -28.155% |
| 2026-07-29 | 30.50 | 34.05 | 30.50 | 34.05 | +0.147% | 28 | 297 | -34.802% |
| 2026-07-28 | 33.00 | 35.60 | 32.00 | 34.00 | -6.465% | 104 | 224 | -34.706% |
| 2026-07-24 | 38.00 | 38.00 | 35.00 | 36.35 | -11.557% | 44 | 217 | -38.927% |
| 2026-07-23 | 41.60 | 41.60 | 41.10 | 41.10 | -8.136% | 2 | 217 | -45.985% |
| 2026-07-21 | 44.70 | 44.76 | 44.70 | 44.74 | +9.282% | 56 | 212 | -50.380% |
| 2026-07-17 | 40.40 | 40.99 | 38.20 | 40.94 | -6.466% | 24 | 210 | -45.774% |
| 2026-07-16 | 48.68 | 49.03 | 43.39 | 43.77 | -11.736% | 44 | 222 | -49.280% |
| 2026-07-15 | 48.89 | 49.59 | 48.89 | 49.59 | +3.356% | 3 | 220 | -55.233% |
| 2026-07-14 | 47.64 | 48.00 | 47.64 | 47.98 | +4.874% | 19 | 206 | -53.731% |
| 2026-07-13 | 46.50 | 46.50 | 45.65 | 45.75 | -6.346% | 12 | 198 | -51.475% |
| 2026-07-10 | 51.58 | 51.58 | 46.95 | 48.85 | -5.348% | 9 | 195 | -54.555% |
| 2026-07-09 | 51.24 | 52.41 | 51.24 | 51.61 | +3.948% | 22 | 184 | -56.985% |
| 2026-07-08 | 47.46 | 49.65 | 46.85 | 49.65 | +0.506% | 13 | 186 | -55.287% |
| 2026-07-07 | 51.28 | 51.28 | 48.50 | 49.40 | -5.833% | 9 | 183 | -55.061% |
| 2026-07-06 | 50.99 | 52.46 | 50.41 | 52.46 | +7.434% | 14 | 174 | -57.682% |
| 2026-07-02 | 50.20 | 53.98 | 47.75 | 48.83 | +7.697% | 311 | 62 | -54.536% |
| 2026-07-01 | 42.75 | 46.02 | 42.75 | 45.34 | +12.786% | 27 | 48 | -51.037% |
| 2026-06-30 | 40.20 | 40.20 | 40.20 | 40.20 | -1.325% | 5 | 48 | -44.776% |
| 2026-06-29 | 39.00 | 40.74 | 39.00 | 40.74 | +11.616% | 29 | 28 | -45.508% |
| 2026-06-26 | 36.50 | 36.50 | 36.50 | 36.50 | +2.499% | 3 | 25 | -39.178% |
| 2026-06-25 | 38.40 | 38.40 | 35.17 | 35.61 | -5.040% | 7 | 24 | -37.658% |
| 2026-06-24 | 38.74 | 40.00 | 37.50 | 37.50 | -9.113% | 3 | 21 | -40.800% |
| 2026-06-23 | 41.25 | 43.10 | 40.99 | 41.26 | 0.000% | 29 | 0 | -46.195% |