HOOD281215C00170000
HOOD Dec 15 2028 170.00 Call
optionOPRA
EODOct 30, 2026
13.81USD-17.944%(-3.02)12Vol3,304OI
HOOD281215C00170000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 14.23 | 14.55 | 13.81 | 13.81 | -17.944% | 12 | 3,304 | 0.000% |
| 2026-10-28 | 16.83 | 16.83 | 16.83 | 16.83 | -14.351% | 1 | 3,303 | -17.944% |
| 2026-10-27 | 20.30 | 20.30 | 19.65 | 19.65 | +4.521% | 194 | 3,454 | -29.720% |
| 2026-10-26 | 18.89 | 19.17 | 18.58 | 18.80 | -7.798% | 118 | 3,543 | -26.543% |
| 2026-10-23 | 21.00 | 21.00 | 20.39 | 20.39 | -2.206% | 4 | 3,544 | -32.271% |
| 2026-10-22 | 21.05 | 21.05 | 20.85 | 20.85 | -11.087% | 7 | 3,543 | -33.765% |
| 2026-10-21 | 23.45 | 23.45 | 23.45 | 23.45 | +6.882% | 27 | 3,550 | -41.109% |
| 2026-10-20 | 21.32 | 22.70 | 21.04 | 21.94 | -3.433% | 22 | 3,559 | -37.056% |
| 2026-10-19 | 22.66 | 22.72 | 22.66 | 22.72 | -0.569% | 2 | 3,560 | -39.217% |
| 2026-10-16 | 25.20 | 25.25 | 22.05 | 22.85 | -6.160% | 223 | 3,745 | -39.562% |
| 2026-10-15 | 20.75 | 24.35 | 20.75 | 24.35 | +2.960% | 8 | 3,746 | -43.285% |
| 2026-10-14 | 27.28 | 27.33 | 23.35 | 23.65 | -17.739% | 596 | 3,941 | -41.607% |
| 2026-10-13 | 28.15 | 29.48 | 28.05 | 28.75 | +5.196% | 1,074 | 4,559 | -51.965% |
| 2026-10-12 | 27.33 | 27.33 | 27.33 | 27.33 | -2.532% | 2 | 4,559 | -49.469% |
| 2026-10-09 | 28.00 | 28.28 | 27.81 | 28.04 | +2.899% | 88 | 4,552 | -50.749% |
| 2026-10-08 | 27.00 | 27.25 | 26.44 | 27.25 | -1.943% | 7 | 4,553 | -49.321% |
| 2026-10-07 | 28.10 | 28.23 | 27.77 | 27.79 | -10.094% | 57 | 4,607 | -50.306% |
| 2026-10-02 | 32.30 | 32.30 | 30.80 | 30.91 | +3.413% | 20 | 4,617 | -55.322% |
| 2026-10-01 | 31.05 | 31.05 | 29.89 | 29.89 | -4.474% | 2 | 4,617 | -53.797% |
| 2026-09-30 | 35.00 | 35.00 | 31.29 | 31.29 | -6.177% | 8 | 4,615 | -55.864% |
| 2026-09-29 | 34.84 | 34.84 | 33.35 | 33.35 | -1.912% | 16 | 4,614 | -58.591% |
| 2026-09-28 | 34.73 | 34.73 | 34.00 | 34.00 | -16.256% | 2 | 4,614 | -59.382% |
| 2026-09-23 | 40.60 | 40.60 | 40.60 | 40.60 | +0.247% | 1 | 4,615 | -65.985% |
| 2026-09-22 | 40.33 | 40.90 | 40.33 | 40.50 | +0.746% | 4 | 4,618 | -65.901% |
| 2026-09-21 | 40.00 | 41.50 | 39.85 | 40.20 | +6.490% | 263 | 4,766 | -65.647% |
| 2026-09-18 | 36.60 | 38.50 | 36.60 | 37.75 | +18.524% | 213 | 4,931 | -63.417% |
| 2026-09-17 | 30.35 | 31.85 | 29.90 | 31.85 | +9.262% | 1,613 | 5,550 | -56.641% |
| 2026-09-16 | 28.94 | 29.15 | 28.94 | 29.15 | -8.764% | 62 | 5,519 | -52.624% |
| 2026-09-15 | 31.95 | 31.95 | 31.95 | 31.95 | -8.321% | 1 | 5,519 | -56.776% |
| 2026-09-11 | 34.85 | 34.85 | 34.85 | 34.85 | -1.275% | 2 | 5,521 | -60.373% |
| 2026-09-10 | 35.30 | 35.30 | 35.30 | 35.30 | -1.671% | 3 | 5,518 | -60.878% |
| 2026-09-09 | 36.70 | 36.90 | 35.85 | 35.90 | -3.495% | 300 | 5,814 | -61.532% |
| 2026-09-08 | 41.45 | 41.45 | 37.20 | 37.20 | -7.278% | 764 | 6,273 | -62.876% |
| 2026-09-04 | 39.08 | 40.40 | 39.06 | 40.12 | -0.323% | 65 | 6,261 | -65.578% |
| 2026-09-03 | 39.17 | 41.80 | 39.00 | 40.25 | +33.499% | 530 | 5,865 | -65.689% |
| 2026-09-02 | 29.57 | 30.15 | 29.30 | 30.15 | +7.679% | 11 | 5,856 | -54.196% |
| 2026-09-01 | 29.35 | 30.10 | 28.00 | 28.00 | +3.704% | 417 | 5,662 | -50.679% |
| 2026-08-31 | 27.00 | 27.00 | 27.00 | 27.00 | -6.736% | 2 | 5,660 | -48.852% |
| 2026-08-28 | 29.97 | 29.97 | 28.95 | 28.95 | -11.441% | 26 | 5,677 | -52.297% |
| 2026-08-27 | 32.65 | 32.89 | 32.54 | 32.69 | +3.026% | 8 | 5,677 | -57.755% |
| 2026-08-26 | 32.72 | 32.72 | 31.40 | 31.73 | -5.650% | 8 | 5,678 | -56.477% |
| 2026-08-25 | 31.43 | 34.20 | 31.43 | 33.63 | +18.000% | 791 | 5,133 | -58.935% |
| 2026-08-24 | 30.75 | 31.55 | 28.50 | 28.50 | -10.066% | 44 | 5,137 | -51.544% |
| 2026-08-21 | 28.25 | 32.20 | 28.25 | 31.69 | +41.473% | 175 | 5,116 | -56.422% |
| 2026-08-20 | 25.00 | 25.00 | 22.40 | 22.40 | -4.069% | 18 | 5,105 | -38.348% |
| 2026-08-19 | 22.29 | 23.35 | 22.29 | 23.35 | +10.402% | 17 | 5,090 | -40.857% |
| 2026-08-18 | 22.30 | 22.50 | 21.15 | 21.15 | -11.875% | 115 | 4,994 | -34.704% |
| 2026-08-17 | 23.35 | 24.00 | 23.35 | 24.00 | -8.222% | 16 | 4,983 | -42.458% |
| 2026-08-13 | 26.01 | 26.25 | 25.75 | 26.15 | +8.506% | 175 | 4,831 | -47.189% |
| 2026-08-12 | 24.00 | 24.10 | 23.75 | 24.10 | +0.208% | 288 | 4,655 | -42.697% |
| 2026-08-11 | 24.40 | 24.40 | 23.75 | 24.05 | -2.236% | 48 | 4,653 | -42.578% |
| 2026-08-10 | 24.10 | 24.60 | 23.99 | 24.60 | +2.372% | 1,003 | 4,057 | -43.862% |
| 2026-08-07 | 24.60 | 24.60 | 23.75 | 24.03 | +4.478% | 52 | 4,057 | -42.530% |
| 2026-08-06 | 23.59 | 23.59 | 23.00 | 23.00 | -7.705% | 254 | 3,830 | -39.957% |
| 2026-08-05 | 24.90 | 25.01 | 24.85 | 24.92 | +2.551% | 5 | 3,829 | -44.583% |
| 2026-08-04 | 23.25 | 24.45 | 23.20 | 24.30 | +6.114% | 468 | 3,567 | -43.169% |
| 2026-08-03 | 23.35 | 23.85 | 22.68 | 22.90 | +8.274% | 398 | 3,335 | -39.694% |
| 2026-07-31 | 22.16 | 22.16 | 21.15 | 21.15 | -3.864% | 12 | 3,334 | -34.704% |
| 2026-07-30 | 21.90 | 22.01 | 21.70 | 22.00 | -7.679% | 61 | 3,309 | -37.227% |
| 2026-07-29 | 23.85 | 23.85 | 23.83 | 23.83 | -3.911% | 2 | 3,310 | -42.048% |
| 2026-07-28 | 24.05 | 25.13 | 24.05 | 24.80 | -6.591% | 55 | 3,295 | -44.315% |
| 2026-07-27 | 26.45 | 26.80 | 25.90 | 26.55 | -0.562% | 407 | 2,991 | -47.985% |
| 2026-07-24 | 25.45 | 26.70 | 25.45 | 26.70 | -12.602% | 5 | 2,989 | -48.277% |
| 2026-07-23 | 30.90 | 31.30 | 29.36 | 30.55 | -4.531% | 349 | 2,667 | -54.795% |
| 2026-07-22 | 33.00 | 33.00 | 32.00 | 32.00 | -3.236% | 2 | 2,666 | -56.844% |
| 2026-07-21 | 33.50 | 33.80 | 32.40 | 33.07 | +13.253% | 82 | 2,669 | -58.240% |
| 2026-07-20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.849% | 1 | 2,669 | -52.705% |
| 2026-07-17 | 29.50 | 29.75 | 29.34 | 29.75 | -6.299% | 16 | 2,666 | -53.580% |
| 2026-07-16 | 32.75 | 32.75 | 31.75 | 31.75 | -15.333% | 3 | 2,665 | -56.504% |
| 2026-07-15 | 36.55 | 37.85 | 36.55 | 37.50 | +3.907% | 157 | 2,526 | -63.173% |
| 2026-07-14 | 34.90 | 36.54 | 34.15 | 36.09 | +5.526% | 58 | 2,508 | -61.735% |
| 2026-07-13 | 34.75 | 35.80 | 33.60 | 34.20 | -4.336% | 364 | 2,177 | -59.620% |
| 2026-07-10 | 36.90 | 37.70 | 35.75 | 35.75 | -8.098% | 399 | 1,883 | -61.371% |
| 2026-07-09 | 39.45 | 40.15 | 38.90 | 38.90 | +4.739% | 142 | 1,830 | -64.499% |
| 2026-07-08 | 35.25 | 37.28 | 35.25 | 37.14 | -0.295% | 496 | 1,619 | -62.816% |
| 2026-07-07 | 39.60 | 39.92 | 37.18 | 37.25 | -6.148% | 132 | 1,567 | -62.926% |
| 2026-07-06 | 38.00 | 40.89 | 37.85 | 39.69 | +6.265% | 205 | 1,560 | -65.205% |
| 2026-07-02 | 40.50 | 40.55 | 36.63 | 37.35 | +9.019% | 160 | 1,404 | -63.025% |
| 2026-07-01 | 34.26 | 34.26 | 34.26 | 34.26 | +13.256% | 1 | 1,403 | -59.691% |
| 2026-06-30 | 30.25 | 30.25 | 30.25 | 30.25 | +20.040% | 1 | 1,403 | -54.347% |
| 2026-06-25 | 26.40 | 27.64 | 25.08 | 25.20 | -12.500% | 317 | 1,202 | -45.198% |
| 2026-06-24 | 28.78 | 29.10 | 28.78 | 28.80 | -6.856% | 268 | 1,002 | -52.049% |
| 2026-06-23 | 31.10 | 32.06 | 30.92 | 30.92 | 0.000% | 1,004 | 0 | -55.336% |