HOOD281215C00150000
HOOD Dec 15 2028 150.00 Call
optionOPRA
EODOct 30, 2026
16.50USD-18.519%(-3.75)22Vol785OI
HOOD281215C00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 17.25 | 17.25 | 16.50 | 16.50 | -18.519% | 22 | 790 | 0.000% |
| 2026-10-29 | 19.95 | 20.60 | 19.87 | 20.25 | -1.220% | 82 | 852 | -18.519% |
| 2026-10-28 | 20.59 | 21.00 | 20.15 | 20.50 | -11.866% | 43 | 864 | -19.512% |
| 2026-10-27 | 23.33 | 23.33 | 23.26 | 23.26 | +5.249% | 6 | 864 | -29.063% |
| 2026-10-26 | 22.95 | 22.95 | 21.65 | 22.10 | -11.423% | 102 | 801 | -25.339% |
| 2026-10-23 | 24.95 | 24.95 | 24.95 | 24.95 | -2.843% | 1 | 801 | -33.868% |
| 2026-10-22 | 25.68 | 25.68 | 25.68 | 25.68 | -1.985% | 1 | 801 | -35.748% |
| 2026-10-19 | 26.55 | 26.55 | 26.20 | 26.20 | -3.641% | 42 | 812 | -37.023% |
| 2026-10-16 | 27.18 | 27.19 | 27.18 | 27.19 | -6.692% | 38 | 850 | -39.316% |
| 2026-10-15 | 25.28 | 29.14 | 24.03 | 29.14 | +7.926% | 131 | 868 | -43.377% |
| 2026-10-14 | 30.00 | 30.00 | 27.00 | 27.00 | -18.527% | 16 | 871 | -38.889% |
| 2026-10-13 | 31.67 | 33.37 | 31.62 | 33.14 | +4.050% | 268 | 1,003 | -50.211% |
| 2026-10-12 | 31.42 | 31.85 | 31.42 | 31.85 | -0.871% | 4 | 1,002 | -48.195% |
| 2026-10-09 | 31.27 | 32.13 | 31.27 | 32.13 | +2.816% | 4 | 1,001 | -48.646% |
| 2026-10-08 | 30.85 | 31.48 | 30.67 | 31.25 | -2.344% | 59 | 957 | -47.200% |
| 2026-10-07 | 31.40 | 32.00 | 31.00 | 32.00 | -10.062% | 33 | 942 | -48.438% |
| 2026-10-06 | 35.58 | 35.58 | 35.58 | 35.58 | -0.753% | 1 | 942 | -53.626% |
| 2026-10-02 | 35.85 | 35.85 | 35.85 | 35.85 | +4.336% | 30 | 923 | -53.975% |
| 2026-10-01 | 35.35 | 35.35 | 34.32 | 34.36 | -4.290% | 265 | 791 | -51.979% |
| 2026-09-30 | 36.90 | 37.75 | 35.79 | 35.90 | -7.115% | 18 | 778 | -54.039% |
| 2026-09-28 | 38.64 | 38.87 | 38.64 | 38.65 | -6.416% | 107 | 749 | -57.309% |
| 2026-09-25 | 40.00 | 41.30 | 40.00 | 41.30 | -3.953% | 12 | 747 | -60.048% |
| 2026-09-24 | 42.10 | 43.00 | 42.10 | 43.00 | -4.444% | 131 | 647 | -61.628% |
| 2026-09-23 | 46.00 | 46.20 | 44.95 | 45.00 | -0.442% | 37 | 668 | -63.333% |
| 2026-09-22 | 44.70 | 45.20 | 44.70 | 45.20 | -0.528% | 2 | 670 | -63.496% |
| 2026-09-21 | 44.17 | 45.45 | 43.75 | 45.44 | +8.190% | 26 | 659 | -63.688% |
| 2026-09-18 | 42.00 | 42.80 | 42.00 | 42.00 | +23.348% | 14 | 671 | -60.714% |
| 2026-09-17 | 34.55 | 34.55 | 34.05 | 34.05 | +7.042% | 4 | 670 | -51.542% |
| 2026-09-16 | 32.35 | 33.32 | 31.00 | 31.81 | -13.064% | 19 | 660 | -48.130% |
| 2026-09-15 | 36.12 | 37.88 | 35.00 | 36.59 | -5.720% | 47 | 659 | -54.906% |
| 2026-09-14 | 39.25 | 39.25 | 38.81 | 38.81 | +2.835% | 2 | 658 | -57.485% |
| 2026-09-11 | 37.77 | 39.90 | 37.74 | 37.74 | -4.286% | 20 | 651 | -56.280% |
| 2026-09-10 | 38.00 | 39.54 | 38.00 | 39.43 | -1.769% | 6 | 651 | -58.154% |
| 2026-09-09 | 42.20 | 42.20 | 40.14 | 40.14 | -5.151% | 28 | 651 | -58.894% |
| 2026-09-08 | 44.10 | 44.80 | 42.32 | 42.32 | -7.295% | 205 | 609 | -61.011% |
| 2026-09-04 | 44.15 | 45.65 | 44.15 | 45.65 | +1.220% | 19 | 596 | -63.855% |
| 2026-09-03 | 40.93 | 46.05 | 40.93 | 45.10 | +36.667% | 107 | 582 | -63.415% |
| 2026-09-02 | 33.00 | 33.00 | 33.00 | 33.00 | +2.676% | 1 | 581 | -50.000% |
| 2026-09-01 | 33.11 | 33.41 | 32.14 | 32.14 | -1.803% | 16 | 593 | -48.662% |
| 2026-08-31 | 30.90 | 32.73 | 30.29 | 32.73 | -0.818% | 52 | 619 | -49.588% |
| 2026-08-28 | 35.00 | 35.00 | 32.48 | 33.00 | -9.490% | 19 | 620 | -50.000% |
| 2026-08-27 | 37.45 | 37.45 | 36.46 | 36.46 | -0.055% | 17 | 613 | -54.745% |
| 2026-08-25 | 36.31 | 36.48 | 36.19 | 36.48 | +10.545% | 20 | 601 | -54.770% |
| 2026-08-24 | 35.00 | 35.68 | 33.00 | 33.00 | -8.333% | 14 | 598 | -50.000% |
| 2026-08-21 | 30.80 | 36.00 | 30.80 | 36.00 | +37.143% | 132 | 494 | -54.167% |
| 2026-08-20 | 27.00 | 27.00 | 26.25 | 26.25 | -1.685% | 3 | 492 | -37.143% |
| 2026-08-19 | 26.00 | 29.00 | 26.00 | 26.70 | -2.909% | 81 | 439 | -38.202% |
| 2026-08-18 | 25.35 | 27.50 | 25.35 | 27.50 | +0.843% | 6 | 440 | -40.000% |
| 2026-08-17 | 26.72 | 28.75 | 26.72 | 27.27 | -2.607% | 22 | 426 | -39.494% |
| 2026-08-14 | 29.00 | 29.00 | 28.00 | 28.00 | -4.600% | 2 | 426 | -41.071% |
| 2026-08-13 | 28.75 | 30.01 | 28.75 | 29.35 | +9.108% | 12 | 437 | -43.782% |
| 2026-08-12 | 28.00 | 28.00 | 26.90 | 26.90 | -1.789% | 37 | 427 | -38.662% |
| 2026-08-11 | 26.98 | 27.39 | 26.98 | 27.39 | +1.444% | 3 | 427 | -39.759% |
| 2026-08-07 | 27.00 | 27.00 | 27.00 | 27.00 | +1.695% | 1 | 426 | -38.889% |
| 2026-08-06 | 26.71 | 26.71 | 26.25 | 26.55 | -8.448% | 3 | 423 | -37.853% |
| 2026-08-05 | 28.52 | 29.00 | 28.52 | 29.00 | +2.655% | 2 | 422 | -43.103% |
| 2026-08-04 | 28.07 | 28.25 | 26.89 | 28.25 | +7.251% | 7 | 420 | -41.593% |
| 2026-08-03 | 25.00 | 27.00 | 24.95 | 26.34 | +13.977% | 13 | 419 | -37.358% |
| 2026-07-31 | 23.11 | 23.11 | 23.11 | 23.11 | -7.300% | 1 | 419 | -28.602% |
| 2026-07-30 | 24.90 | 25.28 | 24.90 | 24.93 | -4.446% | 10 | 415 | -33.815% |
| 2026-07-29 | 26.75 | 26.98 | 26.09 | 26.09 | -6.821% | 6 | 413 | -36.757% |
| 2026-07-28 | 27.40 | 29.79 | 27.00 | 28.00 | -5.724% | 16 | 409 | -41.071% |
| 2026-07-27 | 32.25 | 32.25 | 29.35 | 29.70 | +0.169% | 22 | 424 | -44.444% |
| 2026-07-24 | 31.20 | 31.20 | 28.68 | 29.65 | -13.808% | 129 | 312 | -44.351% |
| 2026-07-23 | 34.96 | 34.96 | 33.98 | 34.40 | -7.027% | 43 | 305 | -52.035% |
| 2026-07-22 | 36.00 | 37.00 | 36.00 | 37.00 | -0.937% | 5 | 306 | -55.405% |
| 2026-07-21 | 37.60 | 37.60 | 37.20 | 37.35 | +12.670% | 5 | 307 | -55.823% |
| 2026-07-20 | 33.00 | 33.15 | 33.00 | 33.15 | -0.301% | 2 | 306 | -50.226% |
| 2026-07-17 | 32.99 | 34.28 | 32.16 | 33.25 | -8.904% | 70 | 242 | -50.376% |
| 2026-07-16 | 39.25 | 39.25 | 35.92 | 36.50 | -12.992% | 91 | 235 | -54.795% |
| 2026-07-15 | 41.95 | 41.95 | 41.95 | 41.95 | +3.580% | 10 | 235 | -60.667% |
| 2026-07-14 | 38.00 | 40.52 | 38.00 | 40.50 | +6.579% | 23 | 214 | -59.259% |
| 2026-07-13 | 39.00 | 39.50 | 38.00 | 38.00 | -5.237% | 32 | 198 | -56.579% |
| 2026-07-10 | 39.60 | 40.99 | 39.60 | 40.10 | -7.262% | 14 | 188 | -58.853% |
| 2026-07-09 | 41.55 | 43.24 | 41.55 | 43.24 | +4.723% | 12 | 178 | -61.841% |
| 2026-07-08 | 40.00 | 42.40 | 40.00 | 41.29 | -1.620% | 14 | 174 | -60.039% |
| 2026-07-07 | 43.96 | 43.96 | 41.97 | 41.97 | -6.733% | 9 | 166 | -60.686% |
| 2026-07-06 | 44.90 | 45.00 | 43.45 | 45.00 | +9.756% | 12 | 163 | -63.333% |
| 2026-07-02 | 44.50 | 46.10 | 40.30 | 41.00 | +6.383% | 59 | 125 | -59.756% |
| 2026-07-01 | 33.85 | 39.00 | 33.85 | 38.54 | +16.259% | 32 | 96 | -57.187% |
| 2026-06-30 | 34.10 | 34.10 | 33.00 | 33.15 | -2.500% | 82 | 20 | -50.226% |
| 2026-06-29 | 32.85 | 34.00 | 32.85 | 34.00 | +9.677% | 3 | 19 | -51.471% |
| 2026-06-26 | 30.00 | 31.00 | 30.00 | 31.00 | -9.224% | 17 | 2 | -46.774% |
| 2026-06-23 | 34.23 | 34.23 | 34.15 | 34.15 | 0.000% | 2 | 2 | -51.684% |