HOOD281215C00050000
HOOD Dec 15 2028 50.00 Call
optionOPRA
EODOct 30, 2026
46.05USD-13.764%(-7.35)5Vol284OI
HOOD281215C00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 47.30 | 47.30 | 46.05 | 46.05 | -13.764% | 5 | 282 | 0.000% |
| 2026-10-28 | 52.30 | 53.95 | 52.30 | 53.40 | -7.516% | 9 | 278 | -13.764% |
| 2026-10-27 | 57.78 | 58.10 | 57.67 | 57.74 | +4.982% | 230 | 331 | -20.246% |
| 2026-10-26 | 55.00 | 55.00 | 55.00 | 55.00 | -4.679% | 1 | 330 | -16.273% |
| 2026-10-23 | 57.70 | 57.70 | 57.70 | 57.70 | -3.025% | 1 | 329 | -20.191% |
| 2026-10-22 | 59.90 | 59.90 | 59.50 | 59.50 | -7.031% | 2 | 327 | -22.605% |
| 2026-10-21 | 64.00 | 64.00 | 64.00 | 64.00 | +5.090% | 1 | 328 | -28.047% |
| 2026-10-20 | 60.90 | 60.90 | 60.90 | 60.90 | +2.508% | 3 | 325 | -24.384% |
| 2026-10-19 | 62.75 | 62.75 | 59.41 | 59.41 | -8.670% | 31 | 320 | -22.488% |
| 2026-10-15 | 60.82 | 65.05 | 60.62 | 65.05 | +2.603% | 11 | 310 | -29.208% |
| 2026-10-14 | 66.76 | 66.76 | 63.00 | 63.40 | -12.431% | 23 | 306 | -27.366% |
| 2026-10-13 | 71.50 | 72.40 | 71.50 | 72.40 | +3.503% | 6 | 306 | -36.395% |
| 2026-10-12 | 70.52 | 70.74 | 69.95 | 69.95 | +2.868% | 15 | 307 | -34.167% |
| 2026-10-08 | 68.00 | 68.00 | 68.00 | 68.00 | -3.751% | 1 | 306 | -32.279% |
| 2026-10-07 | 69.87 | 70.65 | 69.87 | 70.65 | -5.674% | 10 | 306 | -34.820% |
| 2026-10-02 | 74.90 | 74.90 | 74.90 | 74.90 | +0.659% | 1 | 305 | -38.518% |
| 2026-09-30 | 76.00 | 76.00 | 74.30 | 74.41 | -4.296% | 22 | 304 | -38.113% |
| 2026-09-29 | 77.75 | 77.75 | 77.75 | 77.75 | -6.942% | 1 | 303 | -40.772% |
| 2026-09-24 | 83.55 | 83.55 | 83.55 | 83.55 | -2.052% | 2 | 305 | -44.883% |
| 2026-09-21 | 85.30 | 85.30 | 85.30 | 85.30 | +4.701% | 2 | 303 | -46.014% |
| 2026-09-18 | 80.48 | 81.53 | 80.48 | 81.47 | +22.511% | 3 | 301 | -43.476% |
| 2026-09-16 | 70.61 | 70.61 | 66.50 | 66.50 | -5.000% | 2 | 302 | -30.752% |
| 2026-09-15 | 70.00 | 70.00 | 70.00 | 70.00 | -7.162% | 1 | 301 | -34.214% |
| 2026-09-11 | 74.95 | 75.40 | 74.95 | 75.40 | -4.375% | 5 | 296 | -38.926% |
| 2026-09-09 | 78.84 | 78.85 | 78.84 | 78.85 | -5.569% | 2 | 295 | -41.598% |
| 2026-09-08 | 83.50 | 83.50 | 83.50 | 83.50 | -2.590% | 1 | 295 | -44.850% |
| 2026-09-04 | 84.55 | 85.72 | 84.55 | 85.72 | -0.407% | 6 | 291 | -46.279% |
| 2026-09-03 | 83.10 | 86.07 | 83.10 | 86.07 | +23.398% | 5 | 291 | -46.497% |
| 2026-09-02 | 69.75 | 69.75 | 69.75 | 69.75 | +4.447% | 1 | 292 | -33.978% |
| 2026-09-01 | 66.78 | 66.78 | 66.78 | 66.78 | -7.762% | 1 | 291 | -31.042% |
| 2026-08-27 | 73.65 | 74.00 | 72.40 | 72.40 | -0.481% | 5 | 290 | -36.395% |
| 2026-08-26 | 73.10 | 73.10 | 72.75 | 72.75 | +0.511% | 2 | 290 | -36.701% |
| 2026-08-25 | 71.35 | 72.38 | 71.35 | 72.38 | +1.543% | 3 | 291 | -36.377% |
| 2026-08-24 | 69.00 | 71.28 | 69.00 | 71.28 | -0.724% | 2 | 291 | -35.396% |
| 2026-08-21 | 66.50 | 73.50 | 66.50 | 71.80 | +22.171% | 5 | 289 | -35.864% |
| 2026-08-20 | 59.59 | 59.59 | 58.77 | 58.77 | -1.837% | 2 | 288 | -21.644% |
| 2026-08-17 | 59.87 | 59.87 | 59.87 | 59.87 | +0.706% | 2 | 288 | -23.083% |
| 2026-08-14 | 61.25 | 61.25 | 59.45 | 59.45 | -7.037% | 9 | 281 | -22.540% |
| 2026-08-13 | 64.04 | 64.04 | 63.95 | 63.95 | +9.691% | 6 | 279 | -27.991% |
| 2026-08-11 | 59.00 | 59.00 | 58.30 | 58.30 | -1.019% | 5 | 276 | -21.012% |
| 2026-08-10 | 58.79 | 58.90 | 58.79 | 58.90 | +0.255% | 2 | 274 | -21.817% |
| 2026-08-07 | 58.00 | 58.75 | 58.00 | 58.75 | +2.566% | 2 | 272 | -21.617% |
| 2026-08-06 | 57.25 | 57.28 | 57.25 | 57.28 | -3.893% | 6 | 274 | -19.605% |
| 2026-08-05 | 59.60 | 59.60 | 59.60 | 59.60 | +1.880% | 1 | 273 | -22.735% |
| 2026-08-04 | 56.93 | 59.00 | 56.93 | 58.50 | +11.812% | 7 | 267 | -21.282% |
| 2026-08-03 | 52.32 | 52.32 | 52.32 | 52.32 | +3.604% | 1 | 267 | -11.984% |
| 2026-07-31 | 54.08 | 54.08 | 50.50 | 50.50 | -5.924% | 2 | 267 | -8.812% |
| 2026-07-30 | 53.45 | 55.58 | 53.45 | 53.68 | -5.725% | 235 | 43 | -14.214% |
| 2026-07-29 | 58.66 | 58.66 | 56.94 | 56.94 | +1.443% | 5 | 43 | -19.125% |
| 2026-07-28 | 56.00 | 56.13 | 56.00 | 56.13 | -20.100% | 2 | 41 | -17.958% |
| 2026-07-22 | 70.25 | 70.25 | 70.25 | 70.25 | +5.878% | 1 | 40 | -34.448% |
| 2026-07-20 | 65.99 | 66.35 | 65.99 | 66.35 | -4.326% | 16 | 24 | -30.595% |
| 2026-07-17 | 69.35 | 69.35 | 69.35 | 69.35 | -3.681% | 2 | 24 | -33.598% |
| 2026-07-16 | 72.00 | 72.00 | 72.00 | 72.00 | -9.502% | 15 | 9 | -36.042% |
| 2026-07-15 | 78.47 | 79.56 | 78.47 | 79.56 | +5.377% | 3 | 7 | -42.119% |
| 2026-07-13 | 75.50 | 75.50 | 75.50 | 75.50 | -7.994% | 1 | 7 | -39.007% |
| 2026-07-10 | 82.06 | 82.06 | 82.06 | 82.06 | -0.049% | 1 | 6 | -43.883% |
| 2026-07-06 | 82.07 | 82.10 | 82.07 | 82.10 | +22.720% | 2 | 5 | -43.910% |
| 2026-07-01 | 66.90 | 66.90 | 66.90 | 66.90 | +4.011% | 5 | 2 | -31.166% |
| 2026-06-25 | 64.32 | 64.32 | 64.32 | 64.32 | -9.281% | 1 | 1 | -28.405% |
| 2026-06-23 | 70.40 | 70.90 | 70.40 | 70.90 | 0.000% | 2 | 0 | -35.049% |