HOOD281215C00075000
HOOD Dec 15 2028 75.00 Call
optionOPRA
EODOct 30, 2026
35.50USD-13.981%(-5.77)74Vol1,039OI
HOOD281215C00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 35.94 | 35.95 | 34.67 | 35.50 | -13.981% | 74 | 1,014 | 0.000% |
| 2026-10-28 | 41.27 | 41.27 | 41.27 | 41.27 | -9.555% | 3 | 1,016 | -13.981% |
| 2026-10-27 | 44.40 | 45.63 | 44.26 | 45.63 | +5.260% | 13 | 1,012 | -22.200% |
| 2026-10-26 | 44.00 | 44.00 | 42.50 | 43.35 | -3.987% | 16 | 1,015 | -18.108% |
| 2026-10-23 | 46.65 | 46.65 | 45.15 | 45.15 | -1.848% | 9 | 1,010 | -21.373% |
| 2026-10-22 | 45.70 | 46.00 | 45.70 | 46.00 | -9.360% | 6 | 1,014 | -22.826% |
| 2026-10-21 | 50.75 | 50.75 | 50.75 | 50.75 | +7.090% | 2 | 1,012 | -30.049% |
| 2026-10-20 | 47.48 | 47.48 | 47.39 | 47.39 | -3.286% | 2 | 1,012 | -25.090% |
| 2026-10-19 | 49.07 | 49.07 | 49.00 | 49.00 | -0.810% | 81 | 932 | -27.551% |
| 2026-10-16 | 49.40 | 49.40 | 49.40 | 49.40 | +0.816% | 1 | 931 | -28.138% |
| 2026-10-15 | 46.50 | 49.00 | 46.50 | 49.00 | -2.429% | 3 | 929 | -27.551% |
| 2026-10-14 | 53.40 | 53.55 | 49.90 | 50.22 | -10.481% | 310 | 766 | -29.311% |
| 2026-10-12 | 56.83 | 57.29 | 55.95 | 56.10 | -1.441% | 9 | 767 | -36.720% |
| 2026-10-09 | 55.65 | 56.92 | 55.55 | 56.92 | +3.585% | 25 | 754 | -37.632% |
| 2026-10-08 | 55.75 | 55.75 | 54.95 | 54.95 | -4.268% | 5 | 752 | -35.396% |
| 2026-10-07 | 57.40 | 57.40 | 57.40 | 57.40 | -5.701% | 2 | 750 | -38.153% |
| 2026-10-01 | 60.87 | 60.87 | 60.87 | 60.87 | -3.458% | 2 | 748 | -41.679% |
| 2026-09-30 | 64.02 | 64.02 | 63.05 | 63.05 | -4.614% | 7 | 742 | -43.695% |
| 2026-09-28 | 65.70 | 66.10 | 65.70 | 66.10 | -3.714% | 3 | 739 | -46.293% |
| 2026-09-24 | 68.65 | 68.65 | 68.65 | 68.65 | +0.365% | 1 | 739 | -48.288% |
| 2026-09-18 | 64.25 | 68.78 | 64.25 | 68.40 | +17.324% | 5 | 737 | -48.099% |
| 2026-09-16 | 58.30 | 58.30 | 58.30 | 58.30 | +0.517% | 2 | 737 | -39.108% |
| 2026-09-15 | 59.18 | 61.35 | 58.00 | 58.00 | -10.008% | 4 | 735 | -38.793% |
| 2026-09-14 | 63.50 | 64.45 | 63.50 | 64.45 | +2.383% | 4 | 735 | -44.919% |
| 2026-09-11 | 62.90 | 63.00 | 62.90 | 62.95 | -1.131% | 3 | 734 | -43.606% |
| 2026-09-10 | 64.15 | 64.15 | 63.67 | 63.67 | -5.394% | 2 | 733 | -44.244% |
| 2026-09-08 | 69.54 | 69.54 | 67.30 | 67.30 | -6.006% | 3 | 731 | -47.251% |
| 2026-09-04 | 70.89 | 71.60 | 70.89 | 71.60 | -0.569% | 2 | 731 | -50.419% |
| 2026-09-03 | 71.16 | 73.00 | 71.00 | 72.01 | +37.345% | 38 | 709 | -50.701% |
| 2026-08-31 | 52.43 | 52.43 | 52.43 | 52.43 | -5.735% | 7 | 702 | -32.291% |
| 2026-08-28 | 56.30 | 56.30 | 55.62 | 55.62 | -6.442% | 21 | 703 | -36.174% |
| 2026-08-27 | 60.00 | 60.00 | 59.40 | 59.45 | +1.364% | 66 | 699 | -40.286% |
| 2026-08-26 | 60.00 | 60.00 | 58.65 | 58.65 | -5.403% | 2 | 700 | -39.471% |
| 2026-08-25 | 61.30 | 62.25 | 60.90 | 62.00 | +10.066% | 31 | 688 | -42.742% |
| 2026-08-24 | 58.65 | 58.65 | 56.33 | 56.33 | -2.374% | 5 | 689 | -36.979% |
| 2026-08-21 | 50.71 | 59.04 | 50.71 | 57.70 | +22.375% | 10 | 692 | -38.475% |
| 2026-08-20 | 47.00 | 47.15 | 47.00 | 47.15 | -5.321% | 4 | 694 | -24.708% |
| 2026-08-19 | 50.00 | 50.00 | 49.80 | 49.80 | +9.692% | 22 | 676 | -28.715% |
| 2026-08-18 | 46.00 | 46.00 | 45.40 | 45.40 | -5.692% | 16 | 690 | -21.806% |
| 2026-08-17 | 48.35 | 48.35 | 47.85 | 48.14 | -2.491% | 4 | 688 | -26.257% |
| 2026-08-14 | 50.00 | 50.00 | 49.14 | 49.37 | -4.136% | 67 | 634 | -28.094% |
| 2026-08-13 | 51.40 | 51.50 | 50.04 | 51.50 | +7.741% | 105 | 649 | -31.068% |
| 2026-08-12 | 47.80 | 47.80 | 47.80 | 47.80 | 0.000% | 2 | 649 | -25.732% |
| 2026-08-11 | 46.95 | 47.80 | 46.86 | 47.80 | -0.146% | 7 | 645 | -25.732% |
| 2026-08-10 | 47.80 | 48.00 | 47.00 | 47.87 | -2.306% | 22 | 628 | -25.841% |
| 2026-08-07 | 49.00 | 49.00 | 49.00 | 49.00 | +2.083% | 1 | 628 | -27.551% |
| 2026-08-05 | 47.60 | 48.89 | 47.60 | 48.00 | +0.840% | 16 | 627 | -26.042% |
| 2026-08-04 | 47.55 | 48.30 | 47.20 | 47.60 | +4.615% | 6 | 624 | -25.420% |
| 2026-08-03 | 42.46 | 46.25 | 42.34 | 45.50 | +9.639% | 259 | 410 | -21.978% |
| 2026-07-31 | 42.72 | 42.89 | 41.20 | 41.50 | -4.113% | 306 | 121 | -14.458% |
| 2026-07-30 | 43.23 | 43.28 | 43.23 | 43.28 | -3.587% | 2 | 121 | -17.976% |
| 2026-07-29 | 46.00 | 46.00 | 44.89 | 44.89 | -5.891% | 3 | 119 | -20.918% |
| 2026-07-28 | 45.75 | 47.70 | 45.75 | 47.70 | -2.653% | 2 | 119 | -25.577% |
| 2026-07-27 | 51.45 | 51.45 | 49.00 | 49.00 | -2.778% | 7 | 116 | -27.551% |
| 2026-07-24 | 50.50 | 50.50 | 49.35 | 50.40 | -8.397% | 5 | 115 | -29.563% |
| 2026-07-23 | 54.80 | 55.02 | 54.80 | 55.02 | +0.401% | 3 | 115 | -35.478% |
| 2026-07-20 | 54.82 | 54.82 | 54.76 | 54.80 | -7.853% | 5 | 114 | -35.219% |
| 2026-07-16 | 59.47 | 59.47 | 59.47 | 59.47 | -4.909% | 2 | 116 | -40.306% |
| 2026-07-13 | 62.55 | 62.55 | 62.54 | 62.54 | -2.661% | 100 | 17 | -43.236% |
| 2026-07-10 | 65.79 | 65.79 | 64.25 | 64.25 | -3.004% | 2 | 16 | -44.747% |
| 2026-07-07 | 66.24 | 66.24 | 66.24 | 66.24 | +2.270% | 1 | 15 | -46.407% |
| 2026-07-02 | 65.97 | 65.97 | 64.77 | 64.77 | +17.657% | 2 | 13 | -45.191% |
| 2026-07-01 | 55.05 | 55.05 | 55.05 | 55.05 | -0.218% | 5 | 8 | -35.513% |
| 2026-06-29 | 55.13 | 55.17 | 55.13 | 55.17 | +7.649% | 2 | 6 | -35.653% |
| 2026-06-26 | 51.30 | 51.45 | 51.25 | 51.25 | +5.801% | 6 | 6 | -30.732% |
| 2026-06-25 | 48.44 | 48.44 | 48.44 | 48.44 | -5.612% | 1 | 5 | -26.713% |
| 2026-06-24 | 51.32 | 51.32 | 51.32 | 51.32 | -9.168% | 2 | 3 | -30.826% |
| 2026-06-23 | 56.50 | 56.50 | 56.50 | 56.50 | 0.000% | 3 | 0 | -37.168% |