HOOD281215C00220000
HOOD Dec 15 2028 220.00 Call
optionOPRA
EODOct 30, 2026
10.00USD-16.528%(-1.98)89Vol2,841OI
HOOD281215C00220000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 9.7500 | 10.42 | 9.4500 | 10.00 | -16.528% | 89 | 2,812 | 0.000% |
| 2026-10-29 | 12.0900 | 12.62 | 11.6000 | 11.98 | +0.672% | 409 | 2,864 | -16.528% |
| 2026-10-28 | 12.3000 | 12.52 | 11.9000 | 11.90 | -14.388% | 58 | 2,889 | -15.966% |
| 2026-10-27 | 14.2000 | 14.20 | 13.9000 | 13.90 | +6.432% | 81 | 2,899 | -28.058% |
| 2026-10-26 | 13.7500 | 13.87 | 13.0500 | 13.06 | -8.799% | 197 | 2,863 | -23.430% |
| 2026-10-23 | 14.9000 | 14.90 | 14.3200 | 14.32 | -3.569% | 5 | 2,859 | -30.168% |
| 2026-10-22 | 16.3000 | 16.30 | 14.8500 | 14.85 | -7.764% | 47 | 2,890 | -32.660% |
| 2026-10-21 | 16.8000 | 16.80 | 15.9500 | 16.10 | +3.871% | 159 | 2,964 | -37.888% |
| 2026-10-20 | 15.5000 | 15.50 | 15.5000 | 15.50 | +1.974% | 2 | 2,964 | -35.484% |
| 2026-10-19 | 16.4900 | 16.50 | 15.2000 | 15.20 | -5.590% | 80 | 2,949 | -34.211% |
| 2026-10-16 | 18.0800 | 18.08 | 16.1000 | 16.10 | -5.958% | 37 | 2,933 | -37.888% |
| 2026-10-15 | 15.5000 | 17.50 | 15.1500 | 17.12 | +0.528% | 57 | 2,935 | -41.589% |
| 2026-10-14 | 18.5000 | 18.60 | 16.8500 | 17.03 | -18.905% | 112 | 2,948 | -41.280% |
| 2026-10-13 | 21.0000 | 21.00 | 21.0000 | 21.00 | +2.439% | 1 | 2,948 | -52.381% |
| 2026-10-12 | 19.9500 | 20.50 | 19.9500 | 20.50 | -0.437% | 8 | 2,950 | -51.220% |
| 2026-10-09 | 20.3500 | 20.65 | 20.3500 | 20.59 | +2.950% | 5 | 2,950 | -51.433% |
| 2026-10-08 | 19.2000 | 20.40 | 19.2000 | 20.00 | -3.007% | 18 | 2,961 | -50.000% |
| 2026-10-07 | 19.4500 | 21.15 | 19.4500 | 20.62 | -9.163% | 31 | 2,952 | -51.503% |
| 2026-10-06 | 22.5000 | 22.70 | 22.5000 | 22.70 | -0.700% | 2 | 2,952 | -55.947% |
| 2026-10-05 | 22.4500 | 23.41 | 22.0500 | 22.86 | -4.111% | 47 | 2,988 | -56.255% |
| 2026-10-02 | 25.0500 | 25.05 | 23.0000 | 23.84 | +5.161% | 7 | 2,985 | -58.054% |
| 2026-10-01 | 23.0500 | 23.05 | 22.0100 | 22.67 | -2.912% | 32 | 2,976 | -55.889% |
| 2026-09-30 | 25.3000 | 25.30 | 23.2500 | 23.35 | -6.786% | 17 | 2,975 | -57.173% |
| 2026-09-29 | 26.7000 | 26.73 | 24.8500 | 25.05 | -7.904% | 23 | 2,965 | -60.080% |
| 2026-09-25 | 29.0500 | 29.05 | 27.2000 | 27.20 | -7.325% | 16 | 2,975 | -63.235% |
| 2026-09-24 | 29.0000 | 29.35 | 29.0000 | 29.35 | -5.016% | 2 | 2,975 | -65.928% |
| 2026-09-23 | 31.4300 | 32.13 | 30.8500 | 30.90 | -2.153% | 46 | 2,986 | -67.638% |
| 2026-09-22 | 31.5300 | 32.30 | 30.9000 | 31.58 | -0.473% | 24 | 2,973 | -68.334% |
| 2026-09-21 | 32.1500 | 32.15 | 30.5000 | 31.73 | +8.590% | 17 | 2,963 | -68.484% |
| 2026-09-18 | 27.0000 | 29.53 | 27.0000 | 29.22 | +21.750% | 38 | 2,947 | -65.777% |
| 2026-09-17 | 23.9300 | 24.00 | 23.1000 | 24.00 | +15.385% | 563 | 2,440 | -58.333% |
| 2026-09-16 | 23.1000 | 23.30 | 20.8000 | 20.80 | -15.550% | 71 | 2,430 | -51.923% |
| 2026-09-15 | 24.9000 | 25.65 | 24.2500 | 24.63 | -8.710% | 88 | 2,375 | -59.399% |
| 2026-09-14 | 26.6000 | 27.20 | 26.2400 | 26.98 | +5.804% | 25 | 2,362 | -62.936% |
| 2026-09-11 | 26.2500 | 27.75 | 25.5000 | 25.50 | -3.882% | 61 | 2,331 | -60.784% |
| 2026-09-10 | 26.5000 | 27.00 | 26.2000 | 26.53 | -5.250% | 137 | 2,267 | -62.307% |
| 2026-09-09 | 30.3000 | 30.30 | 28.0000 | 28.00 | -2.303% | 117 | 2,188 | -64.286% |
| 2026-09-08 | 32.2200 | 32.22 | 28.6600 | 28.66 | -6.187% | 107 | 2,161 | -65.108% |
| 2026-09-04 | 30.0400 | 32.00 | 30.0400 | 30.55 | -1.452% | 109 | 2,092 | -67.267% |
| 2026-09-03 | 25.7500 | 32.60 | 25.7500 | 31.00 | +37.778% | 1,027 | 1,205 | -67.742% |
| 2026-09-02 | 21.5000 | 22.90 | 21.5000 | 22.50 | +7.399% | 19 | 1,205 | -55.556% |
| 2026-09-01 | 22.0000 | 22.50 | 20.6500 | 20.95 | -4.250% | 95 | 1,138 | -52.267% |
| 2026-08-31 | 20.3000 | 21.88 | 19.8500 | 21.88 | -1.441% | 56 | 1,145 | -54.296% |
| 2026-08-28 | 24.0000 | 24.00 | 22.2000 | 22.20 | -12.079% | 54 | 1,143 | -54.955% |
| 2026-08-27 | 24.5000 | 25.50 | 24.5000 | 25.25 | +3.061% | 6 | 1,137 | -60.396% |
| 2026-08-26 | 25.0000 | 25.00 | 23.8000 | 24.50 | -4.780% | 59 | 1,116 | -59.184% |
| 2026-08-25 | 24.5000 | 26.00 | 23.5700 | 25.73 | +10.905% | 171 | 1,037 | -61.135% |
| 2026-08-24 | 24.3000 | 24.50 | 23.0700 | 23.20 | -2.110% | 38 | 1,061 | -56.897% |
| 2026-08-21 | 19.5000 | 25.00 | 19.3000 | 23.70 | +46.296% | 731 | 924 | -57.806% |
| 2026-08-20 | 19.5000 | 19.50 | 16.2000 | 16.20 | -8.989% | 11 | 921 | -38.272% |
| 2026-08-19 | 17.8000 | 19.15 | 17.3800 | 17.80 | +14.839% | 15 | 916 | -43.820% |
| 2026-08-18 | 16.7500 | 17.10 | 15.5000 | 15.50 | -11.932% | 64 | 897 | -35.484% |
| 2026-08-17 | 18.0700 | 18.50 | 17.4500 | 17.60 | -4.348% | 27 | 879 | -43.182% |
| 2026-08-14 | 18.7500 | 18.75 | 18.0000 | 18.40 | -5.641% | 3 | 877 | -45.652% |
| 2026-08-13 | 18.7000 | 19.93 | 18.7000 | 19.50 | +18.182% | 22 | 870 | -48.718% |
| 2026-08-12 | 17.8000 | 18.00 | 16.5000 | 16.50 | -7.303% | 14 | 863 | -39.394% |
| 2026-08-11 | 18.2000 | 18.20 | 17.8000 | 17.80 | -2.198% | 2 | 861 | -43.820% |
| 2026-08-10 | 17.9000 | 18.30 | 17.9000 | 18.20 | +1.393% | 10 | 864 | -45.055% |
| 2026-08-07 | 20.3500 | 20.35 | 17.8900 | 17.95 | +4.360% | 11 | 861 | -44.290% |
| 2026-08-06 | 18.1300 | 18.13 | 17.2000 | 17.20 | -8.021% | 2 | 860 | -41.860% |
| 2026-08-05 | 18.8500 | 19.15 | 18.6000 | 18.70 | +1.355% | 35 | 829 | -46.524% |
| 2026-08-04 | 18.2500 | 18.86 | 16.9400 | 18.45 | +3.944% | 48 | 821 | -45.799% |
| 2026-08-03 | 16.6000 | 17.75 | 16.0000 | 17.75 | +16.393% | 80 | 846 | -43.662% |
| 2026-07-31 | 16.0000 | 17.59 | 15.0000 | 15.25 | -4.688% | 12 | 847 | -34.426% |
| 2026-07-30 | 16.5000 | 17.35 | 16.0000 | 16.00 | -10.112% | 48 | 809 | -37.500% |
| 2026-07-29 | 18.9200 | 19.10 | 17.4000 | 17.80 | -13.382% | 62 | 770 | -43.820% |
| 2026-07-28 | 17.5500 | 20.55 | 17.5500 | 20.55 | +2.750% | 50 | 774 | -51.338% |
| 2026-07-27 | 20.0000 | 20.00 | 19.8400 | 20.00 | -0.249% | 21 | 787 | -50.000% |
| 2026-07-24 | 20.0000 | 20.50 | 19.8500 | 20.05 | -14.608% | 110 | 752 | -50.125% |
| 2026-07-23 | 24.5000 | 24.50 | 23.4800 | 23.48 | -6.005% | 8 | 751 | -57.411% |
| 2026-07-22 | 24.9800 | 25.25 | 24.9800 | 24.98 | -2.422% | 3 | 750 | -59.968% |
| 2026-07-21 | 25.0000 | 25.60 | 25.0000 | 25.60 | +14.031% | 17 | 744 | -60.938% |
| 2026-07-20 | 21.0000 | 23.85 | 21.0000 | 22.45 | -8.999% | 15 | 744 | -55.457% |
| 2026-07-17 | 22.0000 | 24.67 | 21.4500 | 24.67 | -1.320% | 509 | 495 | -59.465% |
| 2026-07-16 | 27.7700 | 28.50 | 23.1500 | 25.00 | -14.995% | 46 | 495 | -60.000% |
| 2026-07-15 | 26.7600 | 29.41 | 26.7600 | 29.41 | +6.135% | 8 | 492 | -65.998% |
| 2026-07-14 | 26.0000 | 27.84 | 26.0000 | 27.71 | +4.566% | 7 | 491 | -63.912% |
| 2026-07-13 | 27.2000 | 27.20 | 26.0800 | 26.50 | -5.492% | 206 | 439 | -62.264% |
| 2026-07-10 | 30.1500 | 30.50 | 28.0000 | 28.04 | -8.366% | 78 | 396 | -64.337% |
| 2026-07-09 | 30.0000 | 31.43 | 30.0000 | 30.60 | +5.227% | 11 | 391 | -67.320% |
| 2026-07-08 | 27.2500 | 30.40 | 27.2500 | 29.08 | -1.357% | 148 | 398 | -65.612% |
| 2026-07-07 | 30.0000 | 30.30 | 29.1400 | 29.48 | -6.025% | 12 | 396 | -66.079% |
| 2026-07-06 | 26.5000 | 32.55 | 26.5000 | 31.37 | +7.432% | 48 | 403 | -68.122% |
| 2026-07-02 | 27.5000 | 32.68 | 27.5000 | 29.20 | +11.238% | 269 | 175 | -65.753% |
| 2026-07-01 | 25.0500 | 26.83 | 25.0500 | 26.25 | +9.833% | 77 | 116 | -61.905% |
| 2026-06-29 | 22.4500 | 23.90 | 22.2300 | 23.90 | +11.163% | 48 | 89 | -58.159% |
| 2026-06-26 | 20.2500 | 21.50 | 20.2500 | 21.50 | +4.116% | 34 | 77 | -53.488% |
| 2026-06-25 | 21.0000 | 21.00 | 20.6500 | 20.65 | -2.594% | 8 | 74 | -51.574% |
| 2026-06-24 | 22.3000 | 22.70 | 21.2000 | 21.20 | -16.699% | 12 | 69 | -52.830% |
| 2026-06-23 | 24.6900 | 26.00 | 24.6900 | 25.45 | 0.000% | 83 | 0 | -60.707% |