HOOD281215C00160000
HOOD Dec 15 2028 160.00 Call
optionOPRA
EODOct 30, 2026
15.30USD-19.516%(-3.71)368Vol566OI
HOOD281215C00160000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 15.85 | 15.85 | 14.97 | 15.30 | -19.516% | 368 | 415 | 0.000% |
| 2026-10-29 | 18.47 | 19.01 | 18.47 | 19.01 | -0.835% | 4 | 414 | -19.516% |
| 2026-10-28 | 18.77 | 19.17 | 18.77 | 19.17 | -12.346% | 2 | 414 | -20.188% |
| 2026-10-27 | 21.62 | 21.91 | 21.45 | 21.87 | +7.734% | 4 | 415 | -30.041% |
| 2026-10-26 | 21.20 | 21.20 | 20.25 | 20.30 | -6.408% | 501 | 690 | -24.631% |
| 2026-10-23 | 22.06 | 22.06 | 21.69 | 21.69 | -9.888% | 593 | 323 | -29.461% |
| 2026-10-22 | 24.16 | 24.99 | 24.07 | 24.07 | -6.922% | 152 | 286 | -36.435% |
| 2026-10-16 | 25.93 | 25.93 | 25.86 | 25.86 | -1.785% | 3 | 289 | -40.835% |
| 2026-10-15 | 23.38 | 26.33 | 23.38 | 26.33 | +4.071% | 5 | 285 | -41.891% |
| 2026-10-14 | 26.10 | 26.10 | 25.30 | 25.30 | -14.150% | 2 | 285 | -39.526% |
| 2026-10-12 | 30.60 | 30.60 | 29.47 | 29.47 | +0.856% | 2 | 285 | -48.083% |
| 2026-10-09 | 29.22 | 29.22 | 29.22 | 29.22 | +1.318% | 1 | 286 | -47.639% |
| 2026-10-08 | 28.80 | 28.88 | 28.80 | 28.84 | -1.199% | 62 | 280 | -46.949% |
| 2026-10-07 | 29.50 | 29.50 | 29.19 | 29.19 | -10.488% | 54 | 280 | -47.585% |
| 2026-10-06 | 32.62 | 32.62 | 32.61 | 32.61 | -1.570% | 2 | 280 | -53.082% |
| 2026-10-02 | 35.48 | 35.48 | 33.13 | 33.13 | +2.792% | 5 | 281 | -53.818% |
| 2026-10-01 | 32.42 | 32.42 | 32.23 | 32.23 | -9.134% | 2 | 281 | -52.529% |
| 2026-09-29 | 35.47 | 35.47 | 35.47 | 35.47 | -4.135% | 1 | 282 | -56.865% |
| 2026-09-28 | 38.50 | 38.50 | 37.00 | 37.00 | -1.987% | 2 | 283 | -58.649% |
| 2026-09-25 | 38.39 | 38.47 | 37.75 | 37.75 | -11.009% | 3 | 284 | -59.470% |
| 2026-09-23 | 42.51 | 42.51 | 42.42 | 42.42 | -0.446% | 40 | 284 | -63.932% |
| 2026-09-22 | 42.61 | 42.61 | 42.61 | 42.61 | +0.282% | 1 | 283 | -64.093% |
| 2026-09-21 | 42.49 | 42.49 | 42.49 | 42.49 | +9.567% | 1 | 284 | -63.992% |
| 2026-09-18 | 38.78 | 38.78 | 38.78 | 38.78 | +21.188% | 1 | 283 | -60.547% |
| 2026-09-17 | 32.00 | 32.00 | 32.00 | 32.00 | +3.661% | 1 | 282 | -52.188% |
| 2026-09-16 | 31.09 | 31.09 | 30.74 | 30.87 | -9.126% | 95 | 227 | -50.437% |
| 2026-09-15 | 33.97 | 33.97 | 33.97 | 33.97 | -6.676% | 1 | 227 | -54.960% |
| 2026-09-14 | 36.40 | 36.40 | 36.40 | 36.40 | +2.420% | 1 | 226 | -57.967% |
| 2026-09-11 | 35.54 | 35.54 | 35.54 | 35.54 | -3.686% | 1 | 225 | -56.950% |
| 2026-09-10 | 36.90 | 36.90 | 36.90 | 36.90 | -5.385% | 1 | 226 | -58.537% |
| 2026-09-08 | 43.83 | 43.83 | 39.00 | 39.00 | -8.127% | 22 | 226 | -60.769% |
| 2026-09-03 | 41.80 | 43.35 | 41.25 | 42.45 | +34.548% | 38 | 216 | -63.958% |
| 2026-09-02 | 32.00 | 32.00 | 31.55 | 31.55 | +6.050% | 13 | 215 | -51.506% |
| 2026-08-31 | 29.10 | 29.75 | 29.10 | 29.75 | -9.629% | 3 | 216 | -48.571% |
| 2026-08-28 | 32.92 | 32.92 | 32.92 | 32.92 | -4.219% | 1 | 215 | -53.524% |
| 2026-08-27 | 34.37 | 34.37 | 34.37 | 34.37 | +1.088% | 2 | 213 | -55.484% |
| 2026-08-25 | 34.90 | 34.90 | 34.00 | 34.00 | +3.976% | 11 | 202 | -55.000% |
| 2026-08-21 | 33.10 | 34.05 | 32.70 | 32.70 | +33.035% | 5 | 197 | -53.211% |
| 2026-08-20 | 25.40 | 25.40 | 24.58 | 24.58 | -1.680% | 12 | 207 | -37.754% |
| 2026-08-19 | 23.77 | 26.50 | 23.77 | 25.00 | +7.066% | 10 | 202 | -38.800% |
| 2026-08-18 | 23.75 | 23.78 | 23.35 | 23.35 | -8.251% | 3 | 203 | -34.475% |
| 2026-08-17 | 25.84 | 25.84 | 25.45 | 25.45 | -6.399% | 103 | 125 | -39.882% |
| 2026-08-14 | 27.19 | 27.19 | 27.19 | 27.19 | -2.545% | 9 | 125 | -43.729% |
| 2026-08-13 | 27.25 | 27.90 | 27.25 | 27.90 | +7.432% | 10 | 115 | -45.161% |
| 2026-08-07 | 25.25 | 25.97 | 25.25 | 25.97 | +0.894% | 27 | 121 | -41.086% |
| 2026-08-04 | 25.85 | 25.95 | 25.74 | 25.74 | +1.739% | 11 | 112 | -40.559% |
| 2026-08-03 | 24.10 | 25.38 | 24.10 | 25.30 | +11.209% | 4 | 113 | -39.526% |
| 2026-07-31 | 25.50 | 25.50 | 22.75 | 22.75 | -3.520% | 2 | 113 | -32.747% |
| 2026-07-30 | 23.20 | 23.80 | 23.20 | 23.58 | -5.680% | 28 | 99 | -35.115% |
| 2026-07-29 | 25.00 | 25.00 | 25.00 | 25.00 | -9.025% | 1 | 98 | -38.800% |
| 2026-07-28 | 27.48 | 27.48 | 27.48 | 27.48 | -0.435% | 1 | 99 | -44.323% |
| 2026-07-27 | 27.60 | 27.60 | 27.60 | 27.60 | -5.641% | 1 | 99 | -44.565% |
| 2026-07-24 | 29.22 | 29.25 | 29.22 | 29.25 | -11.364% | 4 | 99 | -47.692% |
| 2026-07-23 | 33.00 | 33.00 | 33.00 | 33.00 | -4.348% | 2 | 101 | -53.636% |
| 2026-07-22 | 34.50 | 34.50 | 34.50 | 34.50 | -1.709% | 1 | 100 | -55.652% |
| 2026-07-21 | 34.95 | 35.29 | 34.95 | 35.10 | +13.409% | 63 | 39 | -56.410% |
| 2026-07-20 | 30.95 | 30.95 | 30.95 | 30.95 | +0.946% | 1 | 38 | -50.565% |
| 2026-07-17 | 30.66 | 30.66 | 30.66 | 30.66 | -18.240% | 3 | 35 | -50.098% |
| 2026-07-16 | 38.00 | 38.00 | 37.50 | 37.50 | -3.400% | 11 | 25 | -59.200% |
| 2026-07-15 | 38.82 | 38.82 | 38.82 | 38.82 | +4.947% | 1 | 24 | -60.587% |
| 2026-07-14 | 36.81 | 36.99 | 36.81 | 36.99 | -9.205% | 2 | 24 | -58.637% |
| 2026-07-07 | 40.74 | 40.74 | 40.74 | 40.74 | +4.301% | 1 | 23 | -62.445% |
| 2026-07-02 | 39.25 | 42.31 | 38.70 | 39.06 | +23.412% | 15 | 8 | -60.829% |
| 2026-06-30 | 31.65 | 31.65 | 31.65 | 31.65 | +8.020% | 5 | 3 | -51.659% |
| 2026-06-24 | 29.30 | 29.30 | 29.30 | 29.30 | -7.132% | 1 | 3 | -47.782% |
| 2026-06-23 | 34.19 | 34.19 | 31.55 | 31.55 | 0.000% | 3 | 0 | -51.506% |