HOOD281215C00200000
HOOD Dec 15 2028 200.00 Call
optionOPRA
EODOct 30, 2026
11.05USD-21.908%(-3.10)38Vol547OI
HOOD281215C00200000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 11.25 | 11.90 | 10.93 | 11.05 | -21.908% | 38 | 577 | 0.000% |
| 2026-10-29 | 13.70 | 14.40 | 13.70 | 14.15 | +2.909% | 39 | 542 | -21.908% |
| 2026-10-28 | 14.10 | 14.15 | 13.71 | 13.75 | -12.698% | 142 | 519 | -19.636% |
| 2026-10-27 | 15.88 | 15.88 | 15.75 | 15.75 | +1.942% | 2 | 518 | -29.841% |
| 2026-10-26 | 15.38 | 15.45 | 15.38 | 15.45 | -7.761% | 2 | 517 | -28.479% |
| 2026-10-23 | 16.75 | 16.75 | 16.75 | 16.75 | -0.711% | 5 | 517 | -34.030% |
| 2026-10-22 | 17.80 | 18.35 | 16.87 | 16.87 | -8.265% | 15 | 512 | -34.499% |
| 2026-10-21 | 18.65 | 18.66 | 18.39 | 18.39 | -0.595% | 4 | 508 | -39.913% |
| 2026-10-20 | 17.50 | 18.50 | 17.35 | 18.50 | 0.000% | 7 | 510 | -40.270% |
| 2026-10-16 | 20.30 | 20.30 | 18.07 | 18.50 | -9.091% | 64 | 547 | -40.270% |
| 2026-10-15 | 17.67 | 20.50 | 16.80 | 20.35 | +4.897% | 50 | 569 | -45.700% |
| 2026-10-14 | 20.85 | 20.85 | 19.40 | 19.40 | -18.556% | 36 | 556 | -43.041% |
| 2026-10-13 | 22.76 | 23.82 | 22.76 | 23.82 | +5.026% | 5 | 559 | -53.610% |
| 2026-10-12 | 23.28 | 23.28 | 22.58 | 22.68 | -2.030% | 3 | 559 | -51.279% |
| 2026-10-09 | 22.98 | 23.15 | 22.98 | 23.15 | +4.045% | 2 | 560 | -52.268% |
| 2026-10-08 | 22.73 | 22.73 | 22.00 | 22.25 | -4.711% | 6 | 562 | -50.337% |
| 2026-10-07 | 23.00 | 23.35 | 22.50 | 23.35 | -4.694% | 4 | 562 | -52.677% |
| 2026-10-06 | 25.45 | 25.62 | 24.50 | 24.50 | -4.110% | 5 | 560 | -54.898% |
| 2026-10-05 | 25.50 | 25.55 | 25.50 | 25.55 | -7.091% | 33 | 590 | -56.751% |
| 2026-10-02 | 28.55 | 28.55 | 27.50 | 27.50 | +9.693% | 2 | 591 | -59.818% |
| 2026-10-01 | 26.00 | 26.00 | 25.01 | 25.07 | -8.504% | 178 | 604 | -55.923% |
| 2026-09-30 | 27.39 | 27.40 | 27.39 | 27.40 | -4.196% | 3 | 603 | -59.672% |
| 2026-09-29 | 28.60 | 28.60 | 28.60 | 28.60 | -1.684% | 1 | 604 | -61.364% |
| 2026-09-28 | 30.45 | 30.45 | 29.09 | 29.09 | -3.707% | 4 | 604 | -62.014% |
| 2026-09-25 | 30.72 | 30.81 | 30.21 | 30.21 | -12.180% | 3 | 604 | -63.423% |
| 2026-09-23 | 34.40 | 34.40 | 34.40 | 34.40 | -1.206% | 2 | 604 | -67.878% |
| 2026-09-22 | 32.45 | 34.82 | 32.45 | 34.82 | -1.220% | 5 | 600 | -68.265% |
| 2026-09-21 | 34.92 | 35.25 | 34.92 | 35.25 | +9.201% | 26 | 586 | -68.652% |
| 2026-09-18 | 31.55 | 32.28 | 31.55 | 32.28 | +34.500% | 6 | 581 | -65.768% |
| 2026-09-16 | 25.65 | 25.65 | 24.00 | 24.00 | -7.975% | 7 | 583 | -53.958% |
| 2026-09-15 | 28.39 | 28.39 | 26.08 | 26.08 | -8.007% | 61 | 537 | -57.630% |
| 2026-09-11 | 28.50 | 28.50 | 28.20 | 28.35 | -6.682% | 4 | 537 | -61.023% |
| 2026-09-10 | 29.35 | 30.38 | 29.35 | 30.38 | -2.315% | 2 | 537 | -63.627% |
| 2026-09-09 | 31.46 | 31.46 | 30.75 | 31.10 | -4.980% | 21 | 539 | -64.469% |
| 2026-09-08 | 35.35 | 35.35 | 32.58 | 32.73 | -4.882% | 40 | 533 | -66.239% |
| 2026-09-04 | 34.00 | 35.15 | 33.85 | 34.41 | -1.686% | 8 | 531 | -67.887% |
| 2026-09-03 | 28.15 | 35.80 | 28.00 | 35.00 | +40.000% | 112 | 558 | -68.429% |
| 2026-09-02 | 25.00 | 25.00 | 25.00 | 25.00 | -0.398% | 1 | 557 | -55.800% |
| 2026-09-01 | 24.00 | 25.10 | 24.00 | 25.10 | +6.809% | 5 | 562 | -55.976% |
| 2026-08-31 | 22.50 | 23.50 | 22.50 | 23.50 | -9.441% | 13 | 559 | -52.979% |
| 2026-08-28 | 26.65 | 26.65 | 25.95 | 25.95 | -4.244% | 15 | 559 | -57.418% |
| 2026-08-27 | 27.50 | 27.50 | 27.10 | 27.10 | +2.264% | 6 | 553 | -59.225% |
| 2026-08-26 | 27.00 | 27.35 | 26.50 | 26.50 | -8.621% | 30 | 549 | -58.302% |
| 2026-08-25 | 24.50 | 29.00 | 24.50 | 29.00 | +16.466% | 11 | 544 | -61.897% |
| 2026-08-24 | 26.20 | 26.75 | 24.90 | 24.90 | -7.778% | 14 | 543 | -55.622% |
| 2026-08-21 | 22.00 | 27.00 | 22.00 | 27.00 | +41.509% | 59 | 524 | -59.074% |
| 2026-08-20 | 20.00 | 20.00 | 19.08 | 19.08 | -4.169% | 8 | 528 | -42.086% |
| 2026-08-19 | 19.20 | 21.00 | 19.20 | 19.91 | +10.611% | 5 | 529 | -44.500% |
| 2026-08-18 | 18.00 | 18.20 | 17.35 | 18.00 | -10.000% | 6 | 527 | -38.611% |
| 2026-08-17 | 19.65 | 20.00 | 19.65 | 20.00 | +1.266% | 5 | 526 | -44.750% |
| 2026-08-14 | 21.50 | 21.50 | 19.75 | 19.75 | -6.619% | 7 | 531 | -44.051% |
| 2026-08-13 | 21.00 | 22.26 | 21.00 | 21.15 | +5.750% | 16 | 516 | -47.754% |
| 2026-08-12 | 20.90 | 20.90 | 20.00 | 20.00 | +0.150% | 9 | 517 | -44.750% |
| 2026-08-11 | 20.14 | 20.14 | 19.75 | 19.97 | -6.682% | 12 | 505 | -44.667% |
| 2026-08-10 | 20.35 | 21.40 | 20.15 | 21.40 | +4.390% | 4 | 504 | -48.364% |
| 2026-08-07 | 20.70 | 20.70 | 20.50 | 20.50 | -2.844% | 4 | 502 | -46.098% |
| 2026-08-05 | 21.10 | 21.10 | 21.10 | 21.10 | +3.839% | 1 | 502 | -47.630% |
| 2026-08-04 | 19.97 | 20.32 | 19.97 | 20.32 | +5.285% | 4 | 502 | -45.620% |
| 2026-08-03 | 18.54 | 19.30 | 18.50 | 19.30 | +5.177% | 7 | 498 | -42.746% |
| 2026-07-31 | 18.00 | 18.35 | 17.00 | 18.35 | +1.213% | 20 | 481 | -39.782% |
| 2026-07-30 | 18.50 | 19.65 | 18.13 | 18.13 | -11.990% | 15 | 476 | -39.051% |
| 2026-07-29 | 19.45 | 21.30 | 19.45 | 20.60 | -1.388% | 183 | 310 | -46.359% |
| 2026-07-28 | 20.00 | 20.89 | 20.00 | 20.89 | -5.045% | 2 | 308 | -47.104% |
| 2026-07-27 | 23.90 | 23.90 | 22.00 | 22.00 | -3.720% | 5 | 310 | -49.773% |
| 2026-07-24 | 22.85 | 22.90 | 22.85 | 22.85 | -11.262% | 4 | 308 | -51.641% |
| 2026-07-23 | 26.40 | 26.40 | 25.75 | 25.75 | -6.669% | 15 | 297 | -57.087% |
| 2026-07-22 | 26.00 | 28.00 | 26.00 | 27.59 | -4.201% | 3 | 295 | -59.949% |
| 2026-07-21 | 28.80 | 28.80 | 28.80 | 28.80 | +12.632% | 1 | 296 | -61.632% |
| 2026-07-20 | 25.57 | 25.57 | 25.57 | 25.57 | -1.236% | 1 | 297 | -56.785% |
| 2026-07-17 | 25.64 | 25.89 | 25.64 | 25.89 | -9.634% | 20 | 309 | -57.319% |
| 2026-07-16 | 30.95 | 30.95 | 28.65 | 28.65 | -10.942% | 65 | 368 | -61.431% |
| 2026-07-15 | 31.84 | 32.17 | 30.00 | 32.17 | +5.892% | 5 | 365 | -65.651% |
| 2026-07-14 | 29.00 | 31.00 | 29.00 | 30.38 | +4.940% | 13 | 363 | -63.627% |
| 2026-07-13 | 28.33 | 29.65 | 28.33 | 28.95 | -5.206% | 33 | 334 | -61.831% |
| 2026-07-10 | 32.25 | 33.44 | 30.54 | 30.54 | -8.178% | 55 | 286 | -63.818% |
| 2026-07-09 | 34.30 | 34.30 | 33.26 | 33.26 | +7.394% | 31 | 255 | -66.777% |
| 2026-07-08 | 31.00 | 31.55 | 30.42 | 30.97 | -3.370% | 118 | 138 | -64.320% |
| 2026-07-07 | 33.00 | 33.00 | 31.86 | 32.05 | -6.149% | 61 | 79 | -65.523% |
| 2026-07-06 | 30.00 | 34.28 | 30.00 | 34.15 | +6.719% | 68 | 14 | -67.643% |
| 2026-07-02 | 34.75 | 36.95 | 30.97 | 32.00 | +7.708% | 13 | 5 | -65.469% |
| 2026-07-01 | 29.11 | 29.71 | 29.11 | 29.71 | +18.840% | 2 | 4 | -62.807% |
| 2026-06-30 | 25.00 | 25.00 | 25.00 | 25.00 | -3.251% | 1 | 4 | -55.800% |
| 2026-06-29 | 25.84 | 25.84 | 25.84 | 25.84 | +8.892% | 2 | 3 | -57.237% |
| 2026-06-26 | 23.73 | 23.73 | 23.73 | 23.73 | -1.453% | 1 | 2 | -53.434% |
| 2026-06-24 | 23.18 | 24.08 | 23.18 | 24.08 | 0.000% | 2 | 0 | -54.111% |