HOOD281215C00130000
HOOD Dec 15 2028 130.00 Call
optionOPRA
EODOct 30, 2026
20.45USD-15.844%(-3.85)67Vol612OI
HOOD281215C00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 20.38 | 20.70 | 20.20 | 20.45 | -15.844% | 67 | 630 | 0.000% |
| 2026-10-29 | 24.30 | 24.30 | 24.30 | 24.30 | +0.830% | 10 | 620 | -15.844% |
| 2026-10-28 | 24.50 | 24.75 | 24.00 | 24.10 | -9.057% | 81 | 697 | -15.145% |
| 2026-10-26 | 27.40 | 27.40 | 25.55 | 26.50 | -3.390% | 67 | 702 | -22.830% |
| 2026-10-23 | 27.43 | 27.43 | 27.43 | 27.43 | -7.798% | 5 | 699 | -25.447% |
| 2026-10-20 | 30.53 | 30.53 | 29.75 | 29.75 | -3.346% | 6 | 705 | -31.261% |
| 2026-10-19 | 31.76 | 31.76 | 30.78 | 30.78 | -0.710% | 10 | 701 | -33.561% |
| 2026-10-16 | 32.03 | 32.03 | 30.38 | 31.00 | -4.850% | 8 | 707 | -34.032% |
| 2026-10-15 | 28.35 | 32.58 | 28.35 | 32.58 | +1.495% | 282 | 615 | -37.231% |
| 2026-10-14 | 32.52 | 32.52 | 32.10 | 32.10 | -15.326% | 3 | 614 | -36.293% |
| 2026-10-13 | 36.80 | 37.91 | 36.80 | 37.91 | +4.435% | 8 | 612 | -46.056% |
| 2026-10-12 | 36.85 | 36.85 | 36.30 | 36.30 | -1.036% | 84 | 572 | -43.664% |
| 2026-10-09 | 36.13 | 36.68 | 36.06 | 36.68 | +4.800% | 3 | 572 | -44.248% |
| 2026-10-08 | 35.25 | 36.33 | 35.00 | 35.00 | -5.533% | 344 | 444 | -41.571% |
| 2026-10-07 | 36.90 | 37.35 | 36.05 | 37.05 | -8.428% | 10 | 446 | -44.804% |
| 2026-10-06 | 40.46 | 40.46 | 40.46 | 40.46 | +1.150% | 1 | 445 | -49.456% |
| 2026-10-05 | 40.00 | 40.00 | 40.00 | 40.00 | +0.276% | 10 | 445 | -48.875% |
| 2026-10-02 | 41.91 | 41.91 | 39.89 | 39.89 | +1.424% | 15 | 450 | -48.734% |
| 2026-10-01 | 40.00 | 40.00 | 39.21 | 39.33 | -2.213% | 3 | 449 | -48.004% |
| 2026-09-30 | 41.03 | 41.03 | 40.22 | 40.22 | -8.069% | 6 | 445 | -49.155% |
| 2026-09-29 | 43.75 | 43.75 | 43.75 | 43.75 | -2.235% | 4 | 441 | -53.257% |
| 2026-09-25 | 44.75 | 44.75 | 44.75 | 44.75 | -7.656% | 1 | 441 | -54.302% |
| 2026-09-24 | 48.09 | 48.46 | 48.09 | 48.46 | -7.022% | 14 | 428 | -57.800% |
| 2026-09-23 | 52.12 | 52.12 | 52.12 | 52.12 | +1.460% | 1 | 429 | -60.764% |
| 2026-09-22 | 51.50 | 51.50 | 51.37 | 51.37 | +1.321% | 3 | 428 | -60.191% |
| 2026-09-21 | 50.68 | 51.50 | 49.90 | 50.70 | +13.423% | 17 | 424 | -59.665% |
| 2026-09-18 | 44.10 | 44.70 | 44.10 | 44.70 | +13.885% | 2 | 424 | -54.251% |
| 2026-09-17 | 38.52 | 39.25 | 38.52 | 39.25 | +9.119% | 2 | 423 | -47.898% |
| 2026-09-16 | 39.65 | 39.65 | 35.97 | 35.97 | -10.075% | 11 | 418 | -43.147% |
| 2026-09-15 | 40.48 | 42.75 | 40.00 | 40.00 | -8.362% | 10 | 420 | -48.875% |
| 2026-09-14 | 44.59 | 44.59 | 43.65 | 43.65 | -1.133% | 2 | 421 | -53.150% |
| 2026-09-11 | 43.35 | 44.15 | 42.45 | 44.15 | 0.000% | 9 | 415 | -53.681% |
| 2026-09-10 | 43.93 | 44.15 | 43.93 | 44.15 | -3.434% | 5 | 410 | -53.681% |
| 2026-09-09 | 45.50 | 45.72 | 45.50 | 45.72 | -6.694% | 5 | 413 | -55.271% |
| 2026-09-08 | 49.95 | 50.60 | 48.90 | 49.00 | -0.122% | 94 | 467 | -58.265% |
| 2026-09-04 | 49.04 | 49.06 | 49.04 | 49.06 | -2.986% | 16 | 475 | -58.316% |
| 2026-09-03 | 46.50 | 51.25 | 46.50 | 50.57 | +31.693% | 120 | 371 | -59.561% |
| 2026-09-02 | 38.00 | 38.40 | 37.90 | 38.40 | +6.077% | 37 | 363 | -46.745% |
| 2026-09-01 | 35.50 | 38.25 | 35.50 | 36.20 | +1.457% | 13 | 359 | -43.508% |
| 2026-08-31 | 36.00 | 36.00 | 35.00 | 35.68 | -7.373% | 32 | 359 | -42.685% |
| 2026-08-28 | 38.52 | 38.52 | 38.52 | 38.52 | -4.512% | 1 | 360 | -46.911% |
| 2026-08-27 | 40.34 | 40.34 | 40.34 | 40.34 | -3.029% | 30 | 360 | -49.306% |
| 2026-08-26 | 40.85 | 41.60 | 40.40 | 41.60 | -1.655% | 5 | 358 | -50.841% |
| 2026-08-25 | 40.00 | 42.30 | 40.00 | 42.30 | +7.224% | 42 | 366 | -51.655% |
| 2026-08-24 | 40.12 | 40.12 | 38.50 | 39.45 | -2.279% | 16 | 355 | -48.162% |
| 2026-08-21 | 41.62 | 41.62 | 38.82 | 40.37 | +36.385% | 28 | 355 | -49.344% |
| 2026-08-19 | 29.60 | 29.60 | 29.60 | 29.60 | +4.409% | 3 | 358 | -30.912% |
| 2026-08-18 | 30.20 | 30.20 | 28.35 | 28.35 | -8.548% | 5 | 359 | -27.866% |
| 2026-08-17 | 31.00 | 31.00 | 31.00 | 31.00 | -2.362% | 10 | 359 | -34.032% |
| 2026-08-14 | 32.85 | 32.85 | 31.75 | 31.75 | -5.082% | 27 | 336 | -35.591% |
| 2026-08-13 | 34.00 | 34.70 | 33.45 | 33.45 | +7.903% | 109 | 353 | -38.864% |
| 2026-08-11 | 31.40 | 31.55 | 30.85 | 31.00 | -2.362% | 32 | 351 | -34.032% |
| 2026-08-10 | 31.45 | 31.75 | 31.45 | 31.75 | +0.475% | 21 | 359 | -35.591% |
| 2026-08-07 | 31.80 | 31.80 | 31.60 | 31.60 | +5.333% | 2 | 359 | -35.285% |
| 2026-08-06 | 30.75 | 30.75 | 30.00 | 30.00 | -6.250% | 73 | 334 | -31.833% |
| 2026-08-05 | 32.00 | 32.00 | 32.00 | 32.00 | +0.787% | 42 | 334 | -36.094% |
| 2026-08-04 | 31.50 | 32.61 | 30.00 | 31.75 | +3.521% | 131 | 369 | -35.591% |
| 2026-08-03 | 26.75 | 30.67 | 26.35 | 30.67 | +13.215% | 31 | 369 | -33.322% |
| 2026-07-31 | 27.75 | 27.75 | 26.75 | 27.09 | -4.444% | 49 | 348 | -24.511% |
| 2026-07-30 | 28.93 | 29.35 | 28.00 | 28.35 | -6.621% | 104 | 358 | -27.866% |
| 2026-07-29 | 30.55 | 30.55 | 30.15 | 30.36 | -4.167% | 5 | 357 | -32.642% |
| 2026-07-28 | 32.75 | 32.75 | 30.05 | 31.68 | -6.824% | 36 | 350 | -35.448% |
| 2026-07-27 | 36.30 | 36.30 | 33.00 | 34.00 | 0.000% | 10 | 356 | -39.853% |
| 2026-07-24 | 35.04 | 35.07 | 32.04 | 34.00 | -11.458% | 162 | 273 | -39.853% |
| 2026-07-23 | 38.40 | 38.40 | 38.40 | 38.40 | -6.341% | 1 | 274 | -46.745% |
| 2026-07-22 | 41.00 | 41.00 | 41.00 | 41.00 | -3.507% | 8 | 274 | -50.122% |
| 2026-07-21 | 42.25 | 42.49 | 42.25 | 42.49 | +14.838% | 11 | 274 | -51.871% |
| 2026-07-20 | 36.00 | 37.20 | 36.00 | 37.00 | -1.333% | 29 | 256 | -44.730% |
| 2026-07-17 | 35.48 | 39.50 | 35.48 | 37.50 | -8.537% | 30 | 242 | -45.467% |
| 2026-07-16 | 42.67 | 42.73 | 40.90 | 41.00 | -9.890% | 102 | 148 | -50.122% |
| 2026-07-15 | 45.50 | 45.50 | 45.50 | 45.50 | -1.087% | 4 | 146 | -55.055% |
| 2026-07-14 | 45.75 | 46.05 | 44.71 | 46.00 | +7.728% | 59 | 149 | -55.543% |
| 2026-07-13 | 43.32 | 44.46 | 42.70 | 42.70 | -7.032% | 65 | 102 | -52.108% |
| 2026-07-10 | 50.50 | 50.50 | 45.93 | 45.93 | -4.749% | 6 | 97 | -55.476% |
| 2026-07-09 | 48.72 | 48.72 | 48.22 | 48.22 | +8.972% | 11 | 88 | -57.590% |
| 2026-07-08 | 44.25 | 44.25 | 44.25 | 44.25 | -7.716% | 1 | 87 | -53.785% |
| 2026-07-07 | 47.55 | 49.53 | 46.92 | 47.95 | +1.632% | 33 | 56 | -57.351% |
| 2026-07-02 | 48.80 | 50.91 | 46.90 | 47.18 | +10.647% | 47 | 25 | -56.655% |
| 2026-07-01 | 40.53 | 42.64 | 40.53 | 42.64 | +12.954% | 8 | 17 | -52.040% |
| 2026-06-30 | 37.99 | 37.99 | 37.75 | 37.75 | -0.369% | 10 | 7 | -45.828% |
| 2026-06-29 | 37.89 | 37.89 | 37.89 | 37.89 | +14.888% | 1 | 6 | -46.028% |
| 2026-06-25 | 34.03 | 34.03 | 32.98 | 32.98 | -10.502% | 2 | 4 | -37.993% |
| 2026-06-24 | 36.85 | 36.85 | 36.85 | 36.85 | -7.875% | 1 | 4 | -44.505% |
| 2026-06-23 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 4 | 0 | -48.875% |