HOOD281215C00080000
HOOD Dec 15 2028 80.00 Call
optionOPRA
EODOct 30, 2026
33.52USD-11.743%(-4.46)201Vol1,692OI
HOOD281215C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 34.00 | 35.60 | 32.70 | 33.52 | -11.743% | 201 | 1,501 | 0.000% |
| 2026-10-29 | 37.98 | 37.98 | 37.98 | 37.98 | -3.482% | 5 | 1,506 | -11.743% |
| 2026-10-28 | 39.85 | 40.00 | 39.25 | 39.35 | -9.080% | 7 | 1,502 | -14.816% |
| 2026-10-27 | 43.28 | 43.28 | 43.28 | 43.28 | +4.870% | 10 | 1,502 | -22.551% |
| 2026-10-26 | 41.25 | 41.27 | 41.25 | 41.27 | -4.357% | 8 | 1,508 | -18.779% |
| 2026-10-23 | 43.59 | 43.70 | 43.15 | 43.15 | -1.932% | 9 | 1,508 | -22.317% |
| 2026-10-22 | 44.00 | 44.00 | 44.00 | 44.00 | -8.808% | 1 | 1,508 | -23.818% |
| 2026-10-21 | 48.50 | 48.50 | 48.25 | 48.25 | +8.427% | 6 | 1,502 | -30.528% |
| 2026-10-20 | 44.50 | 44.50 | 44.50 | 44.50 | 0.000% | 1 | 1,502 | -24.674% |
| 2026-10-19 | 46.55 | 46.55 | 44.50 | 44.50 | -4.301% | 4 | 1,503 | -24.674% |
| 2026-10-16 | 50.00 | 50.00 | 46.10 | 46.50 | -5.102% | 12 | 1,499 | -27.914% |
| 2026-10-15 | 43.59 | 49.00 | 43.59 | 49.00 | +2.618% | 8 | 1,499 | -31.592% |
| 2026-10-14 | 50.90 | 51.45 | 47.75 | 47.75 | -14.427% | 38 | 1,486 | -29.801% |
| 2026-10-13 | 55.80 | 55.80 | 55.80 | 55.80 | +2.952% | 1 | 1,487 | -39.928% |
| 2026-10-12 | 53.85 | 54.20 | 53.85 | 54.20 | -1.005% | 2 | 1,486 | -38.155% |
| 2026-10-09 | 53.15 | 54.75 | 52.65 | 54.75 | +4.087% | 234 | 1,369 | -38.776% |
| 2026-10-08 | 52.50 | 54.00 | 52.50 | 52.60 | -4.102% | 402 | 1,305 | -36.274% |
| 2026-10-07 | 53.95 | 55.25 | 53.05 | 54.85 | -5.594% | 22 | 1,303 | -38.888% |
| 2026-10-05 | 59.60 | 59.75 | 58.10 | 58.10 | -0.769% | 11 | 1,307 | -42.306% |
| 2026-10-02 | 58.55 | 58.55 | 58.55 | 58.55 | +2.021% | 2 | 1,309 | -42.750% |
| 2026-10-01 | 56.75 | 57.45 | 56.75 | 57.39 | -4.350% | 25 | 1,320 | -41.593% |
| 2026-09-30 | 66.90 | 66.90 | 60.00 | 60.00 | -2.041% | 7 | 1,322 | -44.133% |
| 2026-09-29 | 64.80 | 64.80 | 61.25 | 61.25 | -2.778% | 6 | 1,323 | -45.273% |
| 2026-09-28 | 62.35 | 63.00 | 62.35 | 63.00 | -1.563% | 4 | 1,322 | -46.794% |
| 2026-09-25 | 64.00 | 64.00 | 64.00 | 64.00 | -4.235% | 1 | 1,322 | -47.625% |
| 2026-09-24 | 66.83 | 66.83 | 66.83 | 66.83 | -3.425% | 1 | 1,323 | -49.843% |
| 2026-09-23 | 69.20 | 69.20 | 69.20 | 69.20 | -0.931% | 2 | 1,323 | -51.561% |
| 2026-09-22 | 70.05 | 70.26 | 69.85 | 69.85 | +0.100% | 25 | 1,338 | -52.011% |
| 2026-09-21 | 69.96 | 69.96 | 69.78 | 69.78 | +6.453% | 2 | 1,338 | -51.963% |
| 2026-09-18 | 59.95 | 65.55 | 59.95 | 65.55 | +15.956% | 7 | 1,340 | -48.863% |
| 2026-09-17 | 55.24 | 56.53 | 54.75 | 56.53 | +6.460% | 14 | 1,343 | -40.704% |
| 2026-09-16 | 56.05 | 56.05 | 51.46 | 53.10 | -13.093% | 17 | 1,340 | -36.874% |
| 2026-09-14 | 61.18 | 61.18 | 61.10 | 61.10 | +1.918% | 4 | 1,340 | -45.139% |
| 2026-09-11 | 60.00 | 62.05 | 59.55 | 59.95 | -2.615% | 15 | 1,337 | -44.087% |
| 2026-09-10 | 60.00 | 62.63 | 60.00 | 61.56 | -5.321% | 32 | 1,345 | -45.549% |
| 2026-09-09 | 65.28 | 65.50 | 65.02 | 65.02 | -3.717% | 3 | 1,345 | -48.447% |
| 2026-09-08 | 68.48 | 68.48 | 67.53 | 67.53 | -0.982% | 3 | 1,344 | -50.363% |
| 2026-09-04 | 65.50 | 69.72 | 65.50 | 68.20 | -2.432% | 14 | 1,338 | -50.850% |
| 2026-09-03 | 62.00 | 70.28 | 62.00 | 69.90 | +27.091% | 85 | 1,298 | -52.046% |
| 2026-09-02 | 55.00 | 55.00 | 55.00 | 55.00 | +4.762% | 1 | 1,298 | -39.055% |
| 2026-09-01 | 53.69 | 53.69 | 52.50 | 52.50 | +3.245% | 3 | 1,298 | -36.152% |
| 2026-08-31 | 50.87 | 50.87 | 50.85 | 50.85 | -5.219% | 2 | 1,298 | -34.081% |
| 2026-08-28 | 55.00 | 55.40 | 53.60 | 53.65 | -7.500% | 13 | 1,303 | -37.521% |
| 2026-08-27 | 57.50 | 58.00 | 57.50 | 58.00 | +1.045% | 15 | 1,292 | -42.207% |
| 2026-08-26 | 57.45 | 57.45 | 57.40 | 57.40 | -4.174% | 2 | 1,292 | -41.603% |
| 2026-08-25 | 55.43 | 60.00 | 55.43 | 59.90 | +13.662% | 37 | 1,270 | -44.040% |
| 2026-08-24 | 56.85 | 56.85 | 52.70 | 52.70 | -7.055% | 8 | 1,268 | -36.395% |
| 2026-08-21 | 52.00 | 56.70 | 52.00 | 56.70 | +26.846% | 20 | 1,269 | -40.882% |
| 2026-08-20 | 50.00 | 50.00 | 44.60 | 44.70 | -5.337% | 9 | 1,269 | -25.011% |
| 2026-08-19 | 48.70 | 48.70 | 47.22 | 47.22 | +13.783% | 3 | 1,270 | -29.013% |
| 2026-08-18 | 41.50 | 41.50 | 41.50 | 41.50 | -8.991% | 1 | 1,269 | -19.229% |
| 2026-08-14 | 46.60 | 46.60 | 45.60 | 45.60 | -5.902% | 1,044 | 274 | -26.491% |
| 2026-08-13 | 49.39 | 49.52 | 48.46 | 48.46 | +6.156% | 3 | 273 | -30.830% |
| 2026-08-12 | 45.65 | 45.65 | 45.65 | 45.65 | -0.480% | 5 | 273 | -26.572% |
| 2026-08-11 | 45.94 | 45.94 | 45.87 | 45.87 | -0.283% | 4 | 272 | -26.924% |
| 2026-08-10 | 45.50 | 46.00 | 45.00 | 46.00 | +1.099% | 19 | 266 | -27.130% |
| 2026-08-07 | 46.95 | 46.95 | 45.50 | 45.50 | +4.598% | 2 | 266 | -26.330% |
| 2026-08-06 | 44.48 | 44.48 | 43.50 | 43.50 | -6.452% | 2 | 266 | -22.943% |
| 2026-08-05 | 45.40 | 46.50 | 45.40 | 46.50 | +1.684% | 7 | 266 | -27.914% |
| 2026-08-04 | 44.60 | 45.73 | 43.20 | 45.73 | +4.645% | 6 | 265 | -26.700% |
| 2026-08-03 | 43.20 | 43.70 | 42.71 | 43.70 | +5.301% | 6 | 263 | -23.295% |
| 2026-07-30 | 41.30 | 42.40 | 41.30 | 41.50 | -5.682% | 5 | 261 | -19.229% |
| 2026-07-29 | 43.42 | 44.00 | 43.42 | 44.00 | -1.345% | 2 | 260 | -23.818% |
| 2026-07-28 | 43.50 | 45.00 | 43.50 | 44.60 | -11.332% | 6 | 260 | -24.843% |
| 2026-07-27 | 50.30 | 50.30 | 50.30 | 50.30 | +4.792% | 5 | 260 | -33.360% |
| 2026-07-24 | 50.50 | 50.50 | 48.00 | 48.00 | -9.434% | 15 | 247 | -30.167% |
| 2026-07-20 | 51.86 | 53.00 | 51.86 | 53.00 | -6.854% | 4 | 245 | -36.755% |
| 2026-07-16 | 60.00 | 60.00 | 56.90 | 56.90 | -6.075% | 6 | 242 | -41.090% |
| 2026-07-14 | 60.58 | 60.58 | 60.58 | 60.58 | +0.132% | 1 | 242 | -44.668% |
| 2026-07-13 | 62.48 | 62.48 | 60.45 | 60.50 | -3.968% | 308 | 148 | -44.595% |
| 2026-07-07 | 65.70 | 65.70 | 63.00 | 63.00 | -4.834% | 21 | 168 | -46.794% |
| 2026-07-06 | 62.80 | 67.00 | 62.80 | 66.20 | +5.498% | 28 | 166 | -49.366% |
| 2026-07-02 | 68.05 | 68.66 | 61.83 | 62.75 | +11.456% | 56 | 117 | -46.582% |
| 2026-07-01 | 55.70 | 56.30 | 55.70 | 56.30 | +6.730% | 2 | 117 | -40.462% |
| 2026-06-30 | 52.82 | 53.00 | 52.00 | 52.75 | -2.134% | 5 | 115 | -36.455% |
| 2026-06-29 | 53.75 | 53.90 | 53.15 | 53.90 | +11.826% | 8 | 111 | -37.811% |
| 2026-06-26 | 48.20 | 48.20 | 48.20 | 48.20 | +3.367% | 1 | 110 | -30.456% |
| 2026-06-25 | 47.20 | 47.20 | 46.55 | 46.63 | -5.645% | 103 | 7 | -28.115% |
| 2026-06-24 | 51.75 | 51.75 | 49.30 | 49.42 | -10.746% | 4 | 3 | -32.173% |
| 2026-06-23 | 55.25 | 56.90 | 55.25 | 55.37 | 0.000% | 6 | 0 | -39.462% |