HOOD281215C00085000
HOOD Dec 15 2028 85.00 Call
optionOPRA
EODOct 30, 2026
31.57USD-17.679%(-6.78)120Vol388OI
HOOD281215C00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 32.11 | 32.11 | 31.02 | 31.57 | -17.679% | 120 | 284 | 0.000% |
| 2026-10-28 | 37.35 | 38.35 | 37.35 | 38.35 | -7.255% | 2 | 284 | -17.679% |
| 2026-10-27 | 41.35 | 41.35 | 41.35 | 41.35 | +5.216% | 1 | 284 | -23.652% |
| 2026-10-26 | 38.44 | 39.30 | 38.44 | 39.30 | -6.762% | 17 | 286 | -19.669% |
| 2026-10-23 | 42.15 | 42.15 | 42.15 | 42.15 | 0.000% | 1 | 286 | -25.101% |
| 2026-10-22 | 41.87 | 42.15 | 41.87 | 42.15 | -2.992% | 3 | 288 | -25.101% |
| 2026-10-20 | 43.95 | 44.00 | 43.45 | 43.45 | +2.163% | 103 | 190 | -27.342% |
| 2026-10-19 | 44.86 | 44.86 | 42.53 | 42.53 | -17.498% | 81 | 160 | -25.770% |
| 2026-10-12 | 51.40 | 51.55 | 51.40 | 51.55 | +0.782% | 2 | 160 | -38.758% |
| 2026-10-09 | 50.85 | 51.15 | 50.85 | 51.15 | +1.287% | 228 | 45 | -38.280% |
| 2026-10-08 | 50.30 | 50.65 | 50.30 | 50.50 | -11.404% | 14 | 41 | -37.485% |
| 2026-10-06 | 57.00 | 57.00 | 57.00 | 57.00 | +3.599% | 1 | 41 | -44.614% |
| 2026-10-01 | 55.88 | 55.88 | 55.02 | 55.02 | -13.559% | 2 | 40 | -42.621% |
| 2026-09-18 | 63.00 | 63.65 | 62.66 | 63.65 | +17.870% | 22 | 59 | -50.401% |
| 2026-09-17 | 54.00 | 54.00 | 54.00 | 54.00 | -9.774% | 5 | 54 | -41.537% |
| 2026-09-14 | 59.85 | 59.85 | 59.85 | 59.85 | -1.140% | 2 | 54 | -47.251% |
| 2026-09-11 | 60.54 | 60.54 | 60.54 | 60.54 | +4.740% | 1 | 53 | -47.853% |
| 2026-09-10 | 57.80 | 57.80 | 57.80 | 57.80 | -4.526% | 1 | 53 | -45.381% |
| 2026-09-09 | 63.75 | 63.75 | 60.54 | 60.54 | -8.064% | 6 | 56 | -47.853% |
| 2026-09-04 | 65.85 | 65.85 | 65.85 | 65.85 | -3.261% | 1 | 56 | -52.058% |
| 2026-09-03 | 66.85 | 68.07 | 66.85 | 68.07 | +32.432% | 6 | 58 | -53.621% |
| 2026-09-01 | 51.40 | 51.40 | 51.40 | 51.40 | +5.936% | 2 | 60 | -38.580% |
| 2026-08-31 | 48.52 | 48.52 | 48.52 | 48.52 | -14.728% | 1 | 60 | -34.934% |
| 2026-08-27 | 56.95 | 56.95 | 56.90 | 56.90 | -1.897% | 2 | 59 | -44.517% |
| 2026-08-25 | 58.00 | 58.00 | 58.00 | 58.00 | +9.043% | 1 | 60 | -45.569% |
| 2026-08-24 | 52.93 | 53.19 | 52.93 | 53.19 | -3.571% | 6 | 60 | -40.647% |
| 2026-08-21 | 50.00 | 55.16 | 50.00 | 55.16 | +26.805% | 12 | 63 | -42.766% |
| 2026-08-20 | 47.70 | 47.70 | 43.50 | 43.50 | -2.793% | 2 | 62 | -27.425% |
| 2026-08-19 | 44.75 | 44.75 | 44.75 | 44.75 | +6.345% | 1 | 62 | -29.453% |
| 2026-08-18 | 42.08 | 42.08 | 42.08 | 42.08 | -7.108% | 3 | 62 | -24.976% |
| 2026-08-14 | 45.30 | 45.30 | 45.30 | 45.30 | -4.025% | 1 | 63 | -30.309% |
| 2026-08-13 | 45.85 | 47.20 | 45.85 | 47.20 | +6.787% | 5 | 64 | -33.114% |
| 2026-08-12 | 43.90 | 44.20 | 43.90 | 44.20 | -1.778% | 4 | 61 | -28.575% |
| 2026-08-07 | 45.00 | 45.00 | 45.00 | 45.00 | +6.182% | 1 | 61 | -29.844% |
| 2026-08-06 | 42.38 | 42.38 | 42.38 | 42.38 | -5.148% | 1 | 60 | -25.507% |
| 2026-08-05 | 43.00 | 44.68 | 43.00 | 44.68 | +1.200% | 3 | 60 | -29.342% |
| 2026-08-04 | 44.00 | 44.15 | 42.10 | 44.15 | +5.496% | 6 | 60 | -28.494% |
| 2026-08-03 | 37.69 | 41.85 | 37.69 | 41.85 | +6.760% | 13 | 63 | -24.564% |
| 2026-07-31 | 39.30 | 40.00 | 37.38 | 39.20 | -2.000% | 28 | 58 | -19.464% |
| 2026-07-30 | 42.50 | 42.50 | 39.50 | 40.00 | -4.237% | 15 | 46 | -21.075% |
| 2026-07-29 | 44.06 | 44.06 | 41.77 | 41.77 | -5.369% | 4 | 45 | -24.419% |
| 2026-07-28 | 42.00 | 44.14 | 42.00 | 44.14 | -5.380% | 5 | 41 | -28.478% |
| 2026-07-24 | 47.23 | 47.23 | 46.20 | 46.65 | -8.655% | 4 | 38 | -32.326% |
| 2026-07-23 | 51.07 | 51.07 | 51.07 | 51.07 | +2.447% | 1 | 37 | -38.183% |
| 2026-07-20 | 49.85 | 49.85 | 49.85 | 49.85 | -3.931% | 1 | 37 | -36.670% |
| 2026-07-17 | 50.04 | 53.99 | 50.04 | 51.89 | -14.934% | 8 | 35 | -39.160% |
| 2026-07-15 | 61.00 | 61.00 | 61.00 | 61.00 | +3.215% | 1 | 36 | -48.246% |
| 2026-07-13 | 59.10 | 59.10 | 59.10 | 59.10 | -2.828% | 1 | 35 | -46.582% |
| 2026-07-10 | 60.82 | 60.82 | 60.82 | 60.82 | -8.071% | 1 | 34 | -48.093% |
| 2026-07-02 | 65.25 | 66.16 | 65.00 | 66.16 | +15.968% | 5 | 33 | -52.282% |
| 2026-07-01 | 57.50 | 58.00 | 57.05 | 57.05 | +10.734% | 4 | 31 | -44.663% |
| 2026-06-29 | 51.52 | 51.52 | 51.52 | 51.52 | +7.177% | 1 | 30 | -38.723% |
| 2026-06-26 | 47.75 | 48.08 | 47.75 | 48.07 | +10.000% | 5 | 27 | -34.325% |
| 2026-06-25 | 43.70 | 43.70 | 43.70 | 43.70 | -8.501% | 1 | 26 | -27.757% |
| 2026-06-24 | 51.48 | 51.48 | 47.76 | 47.76 | -12.287% | 29 | 1 | -33.899% |
| 2026-06-23 | 53.40 | 54.45 | 53.40 | 54.45 | 0.000% | 3 | 0 | -42.020% |