HOOD281215C00125000
HOOD Dec 15 2028 125.00 Call
optionOPRA
EODOct 30, 2026
20.85USD-17.556%(-4.44)26Vol906OI
HOOD281215C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 21.33 | 21.60 | 20.85 | 20.85 | -17.556% | 26 | 906 | 0.000% |
| 2026-10-29 | 25.29 | 25.29 | 25.29 | 25.29 | +1.160% | 1 | 907 | -17.556% |
| 2026-10-28 | 25.60 | 25.72 | 25.00 | 25.00 | -12.281% | 105 | 906 | -16.600% |
| 2026-10-27 | 28.57 | 29.00 | 28.43 | 28.50 | +3.186% | 10 | 905 | -26.842% |
| 2026-10-26 | 27.74 | 27.75 | 27.62 | 27.62 | -5.702% | 102 | 947 | -24.511% |
| 2026-10-22 | 32.25 | 32.25 | 29.00 | 29.29 | -7.661% | 73 | 908 | -28.815% |
| 2026-10-21 | 31.92 | 31.92 | 31.72 | 31.72 | +1.342% | 4 | 906 | -34.269% |
| 2026-10-20 | 31.05 | 31.35 | 31.00 | 31.30 | +2.893% | 5 | 904 | -33.387% |
| 2026-10-19 | 32.32 | 32.32 | 30.42 | 30.42 | -2.656% | 7 | 903 | -31.460% |
| 2026-10-16 | 34.64 | 34.64 | 31.25 | 31.25 | -5.274% | 136 | 903 | -33.280% |
| 2026-10-15 | 30.25 | 33.00 | 30.25 | 32.99 | -6.278% | 87 | 864 | -36.799% |
| 2026-10-14 | 37.41 | 37.41 | 35.20 | 35.20 | -10.841% | 215 | 799 | -40.767% |
| 2026-10-13 | 38.23 | 39.48 | 38.23 | 39.48 | +3.895% | 264 | 776 | -47.188% |
| 2026-10-12 | 38.15 | 38.24 | 38.00 | 38.00 | -0.835% | 165 | 774 | -45.132% |
| 2026-10-09 | 37.46 | 38.32 | 37.00 | 38.32 | +1.969% | 332 | 590 | -45.590% |
| 2026-10-08 | 37.89 | 37.94 | 37.44 | 37.58 | -2.339% | 223 | 503 | -44.518% |
| 2026-10-07 | 37.95 | 38.80 | 37.45 | 38.48 | -4.040% | 227 | 451 | -45.816% |
| 2026-10-06 | 40.50 | 40.50 | 40.10 | 40.10 | -1.037% | 4 | 454 | -48.005% |
| 2026-10-05 | 41.10 | 41.10 | 40.52 | 40.52 | -10.493% | 3 | 454 | -48.544% |
| 2026-10-02 | 45.27 | 45.27 | 45.27 | 45.27 | +8.457% | 2 | 456 | -53.943% |
| 2026-09-30 | 44.00 | 44.00 | 41.74 | 41.74 | -5.885% | 7 | 459 | -50.048% |
| 2026-09-29 | 44.35 | 44.35 | 44.35 | 44.35 | -1.924% | 5 | 459 | -52.988% |
| 2026-09-28 | 45.15 | 45.22 | 45.15 | 45.22 | -4.900% | 4 | 455 | -53.892% |
| 2026-09-25 | 49.09 | 49.09 | 47.55 | 47.55 | -9.601% | 3 | 453 | -56.151% |
| 2026-09-23 | 52.60 | 52.60 | 52.60 | 52.60 | +0.863% | 1 | 453 | -60.361% |
| 2026-09-22 | 53.60 | 53.60 | 51.27 | 52.15 | -0.382% | 5 | 451 | -60.019% |
| 2026-09-21 | 51.80 | 52.35 | 50.25 | 52.35 | +7.938% | 19 | 440 | -60.172% |
| 2026-09-18 | 47.97 | 48.50 | 47.97 | 48.50 | +31.081% | 4 | 440 | -57.010% |
| 2026-09-16 | 38.85 | 38.85 | 37.00 | 37.00 | -12.385% | 4 | 442 | -43.649% |
| 2026-09-15 | 42.00 | 43.89 | 41.70 | 42.23 | -7.694% | 21 | 457 | -50.628% |
| 2026-09-14 | 45.70 | 45.75 | 45.70 | 45.75 | +0.219% | 3 | 457 | -54.426% |
| 2026-09-11 | 44.92 | 45.65 | 44.02 | 45.65 | -3.895% | 12 | 469 | -54.326% |
| 2026-09-10 | 47.50 | 47.50 | 47.50 | 47.50 | +0.211% | 1 | 469 | -56.105% |
| 2026-09-09 | 47.45 | 47.50 | 47.30 | 47.40 | -1.660% | 4 | 472 | -56.013% |
| 2026-09-08 | 51.15 | 51.70 | 48.20 | 48.20 | -7.254% | 223 | 482 | -56.743% |
| 2026-09-04 | 50.73 | 52.47 | 50.00 | 51.97 | -1.851% | 24 | 470 | -59.881% |
| 2026-09-03 | 43.75 | 53.12 | 43.75 | 52.95 | +32.375% | 68 | 433 | -60.623% |
| 2026-09-02 | 39.21 | 40.00 | 39.21 | 40.00 | +1.652% | 3 | 432 | -47.875% |
| 2026-09-01 | 39.64 | 39.64 | 39.10 | 39.35 | +9.306% | 6 | 428 | -47.014% |
| 2026-08-31 | 36.00 | 36.00 | 36.00 | 36.00 | -7.145% | 3 | 425 | -42.083% |
| 2026-08-28 | 38.77 | 38.77 | 38.77 | 38.77 | -7.138% | 2 | 427 | -46.221% |
| 2026-08-26 | 42.10 | 42.25 | 40.90 | 41.75 | -2.156% | 6 | 425 | -50.060% |
| 2026-08-25 | 42.67 | 42.67 | 42.67 | 42.67 | +3.093% | 2 | 423 | -51.137% |
| 2026-08-24 | 41.39 | 41.39 | 41.39 | 41.39 | +0.218% | 1 | 423 | -49.626% |
| 2026-08-21 | 42.00 | 42.60 | 41.30 | 41.30 | +32.245% | 3 | 423 | -49.516% |
| 2026-08-20 | 32.11 | 32.11 | 31.23 | 31.23 | -3.462% | 7 | 424 | -33.237% |
| 2026-08-19 | 31.00 | 32.75 | 31.00 | 32.35 | -7.651% | 6 | 423 | -35.549% |
| 2026-08-13 | 35.03 | 35.03 | 35.03 | 35.03 | +3.854% | 9 | 432 | -40.480% |
| 2026-08-12 | 33.73 | 33.73 | 33.73 | 33.73 | +3.945% | 1 | 433 | -38.186% |
| 2026-08-11 | 32.47 | 32.47 | 32.45 | 32.45 | +1.852% | 5 | 428 | -35.747% |
| 2026-08-06 | 31.55 | 31.86 | 31.55 | 31.86 | -1.423% | 6 | 427 | -34.557% |
| 2026-08-04 | 31.19 | 32.32 | 31.19 | 32.32 | +4.258% | 2 | 426 | -35.489% |
| 2026-08-03 | 31.00 | 31.00 | 31.00 | 31.00 | +6.164% | 4 | 422 | -32.742% |
| 2026-07-31 | 28.71 | 29.20 | 27.00 | 29.20 | +0.240% | 9 | 423 | -28.596% |
| 2026-07-30 | 29.62 | 30.31 | 29.00 | 29.13 | -11.727% | 77 | 368 | -28.424% |
| 2026-07-29 | 32.94 | 33.00 | 31.00 | 33.00 | +2.389% | 65 | 305 | -36.818% |
| 2026-07-28 | 32.23 | 32.23 | 32.23 | 32.23 | -6.553% | 3 | 308 | -35.309% |
| 2026-07-27 | 36.15 | 36.15 | 33.48 | 34.49 | +0.087% | 8 | 307 | -39.548% |
| 2026-07-24 | 35.50 | 35.50 | 34.46 | 34.46 | -13.742% | 5 | 306 | -39.495% |
| 2026-07-23 | 38.65 | 39.95 | 38.60 | 39.95 | -4.994% | 7 | 301 | -47.810% |
| 2026-07-22 | 42.05 | 42.05 | 42.05 | 42.05 | -3.200% | 1 | 300 | -50.416% |
| 2026-07-21 | 43.44 | 43.44 | 43.44 | 43.44 | +13.807% | 1 | 299 | -52.003% |
| 2026-07-17 | 38.17 | 38.17 | 38.17 | 38.17 | -11.233% | 1 | 298 | -45.376% |
| 2026-07-16 | 43.93 | 43.93 | 42.66 | 43.00 | -11.157% | 24 | 316 | -51.512% |
| 2026-07-15 | 47.37 | 48.40 | 46.90 | 48.40 | +3.463% | 5 | 312 | -56.921% |
| 2026-07-14 | 46.78 | 46.78 | 46.78 | 46.78 | +5.006% | 15 | 327 | -55.430% |
| 2026-07-13 | 44.82 | 44.82 | 44.55 | 44.55 | -5.414% | 6 | 327 | -53.199% |
| 2026-07-10 | 47.00 | 47.10 | 46.25 | 47.10 | -6.529% | 31 | 325 | -55.732% |
| 2026-07-09 | 48.25 | 50.69 | 48.25 | 50.39 | +4.435% | 39 | 320 | -58.623% |
| 2026-07-08 | 44.95 | 48.25 | 44.95 | 48.25 | +2.660% | 225 | 107 | -56.788% |
| 2026-07-07 | 47.00 | 47.00 | 47.00 | 47.00 | +0.149% | 1 | 107 | -55.638% |
| 2026-07-02 | 51.00 | 51.00 | 46.93 | 46.93 | +7.220% | 18 | 94 | -55.572% |
| 2026-07-01 | 43.77 | 43.77 | 43.77 | 43.77 | +10.782% | 8 | 86 | -52.365% |
| 2026-06-30 | 39.51 | 39.51 | 39.51 | 39.51 | +1.126% | 2 | 86 | -47.229% |
| 2026-06-29 | 39.07 | 39.07 | 39.07 | 39.07 | +11.788% | 1 | 86 | -46.634% |
| 2026-06-26 | 35.15 | 35.15 | 34.95 | 34.95 | +3.402% | 3 | 84 | -40.343% |
| 2026-06-25 | 33.80 | 33.80 | 33.80 | 33.80 | -4.708% | 1 | 83 | -38.314% |
| 2026-06-24 | 39.88 | 39.88 | 35.47 | 35.47 | 0.000% | 85 | 0 | -41.218% |