HOOD281215C00090000
HOOD Dec 15 2028 90.00 Call
optionOPRA
EODOct 30, 2026
29.37USD-18.417%(-6.63)125Vol461OI
HOOD281215C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 30.46 | 30.59 | 29.37 | 29.37 | -18.417% | 125 | 506 | 0.000% |
| 2026-10-29 | 36.00 | 36.00 | 36.00 | 36.00 | +1.266% | 3 | 503 | -18.417% |
| 2026-10-28 | 35.40 | 36.10 | 35.35 | 35.55 | -9.726% | 14 | 493 | -17.384% |
| 2026-10-27 | 39.38 | 39.38 | 39.38 | 39.38 | +4.651% | 10 | 493 | -25.419% |
| 2026-10-26 | 38.00 | 38.03 | 37.22 | 37.63 | -5.831% | 96 | 462 | -21.951% |
| 2026-10-23 | 39.96 | 39.96 | 39.96 | 39.96 | -1.673% | 1 | 462 | -26.502% |
| 2026-10-22 | 41.00 | 41.00 | 40.64 | 40.64 | -0.878% | 2 | 462 | -27.731% |
| 2026-10-19 | 41.78 | 41.78 | 41.00 | 41.00 | -8.889% | 31 | 448 | -28.366% |
| 2026-10-15 | 40.15 | 45.00 | 40.00 | 45.00 | +2.975% | 7 | 444 | -34.733% |
| 2026-10-14 | 44.88 | 44.88 | 43.70 | 43.70 | -15.718% | 2 | 444 | -32.792% |
| 2026-10-13 | 51.90 | 51.90 | 51.85 | 51.85 | +4.116% | 3 | 443 | -43.356% |
| 2026-10-12 | 49.90 | 49.90 | 49.80 | 49.80 | +1.426% | 4 | 443 | -41.024% |
| 2026-10-09 | 49.05 | 49.10 | 49.05 | 49.10 | +1.342% | 2 | 442 | -40.183% |
| 2026-10-08 | 48.30 | 48.45 | 48.30 | 48.45 | -3.486% | 2 | 441 | -39.381% |
| 2026-10-07 | 50.20 | 50.20 | 50.20 | 50.20 | -6.865% | 1 | 440 | -41.494% |
| 2026-10-05 | 54.00 | 54.00 | 53.90 | 53.90 | +0.260% | 2 | 440 | -45.510% |
| 2026-09-30 | 53.76 | 53.76 | 53.76 | 53.76 | -10.400% | 10 | 430 | -45.368% |
| 2026-09-25 | 58.75 | 60.00 | 58.75 | 60.00 | -3.304% | 2 | 432 | -51.050% |
| 2026-09-24 | 62.05 | 62.05 | 62.05 | 62.05 | -5.339% | 1 | 432 | -52.667% |
| 2026-09-22 | 65.55 | 65.55 | 65.55 | 65.55 | -0.334% | 2 | 434 | -55.195% |
| 2026-09-21 | 63.77 | 65.80 | 63.77 | 65.77 | +6.943% | 5 | 435 | -55.344% |
| 2026-09-18 | 60.02 | 61.53 | 60.02 | 61.50 | +19.255% | 34 | 446 | -52.244% |
| 2026-09-17 | 51.85 | 52.00 | 51.57 | 51.57 | +3.825% | 112 | 404 | -43.048% |
| 2026-09-16 | 49.67 | 49.67 | 49.67 | 49.67 | -14.347% | 1 | 405 | -40.870% |
| 2026-09-14 | 56.61 | 57.99 | 56.61 | 57.99 | +3.962% | 3 | 405 | -49.353% |
| 2026-09-11 | 57.20 | 57.20 | 55.78 | 55.78 | -2.704% | 3 | 405 | -47.347% |
| 2026-09-10 | 58.50 | 58.50 | 57.33 | 57.33 | -5.707% | 2 | 405 | -48.770% |
| 2026-09-09 | 60.80 | 60.80 | 60.80 | 60.80 | -0.816% | 1 | 405 | -51.694% |
| 2026-09-08 | 65.20 | 65.20 | 61.30 | 61.30 | -5.547% | 3 | 405 | -52.088% |
| 2026-09-04 | 63.42 | 64.90 | 63.42 | 64.90 | -1.667% | 8 | 406 | -54.746% |
| 2026-09-03 | 62.00 | 66.00 | 62.00 | 66.00 | +31.343% | 122 | 394 | -55.500% |
| 2026-09-02 | 50.25 | 50.25 | 50.25 | 50.25 | +0.904% | 4 | 390 | -41.552% |
| 2026-08-28 | 50.50 | 50.50 | 49.70 | 49.80 | -8.287% | 5 | 390 | -41.024% |
| 2026-08-27 | 54.30 | 54.30 | 54.30 | 54.30 | +1.685% | 1 | 390 | -45.912% |
| 2026-08-26 | 54.15 | 54.15 | 53.40 | 53.40 | -4.232% | 3 | 390 | -45.000% |
| 2026-08-25 | 52.55 | 55.76 | 52.55 | 55.76 | +10.416% | 34 | 383 | -47.328% |
| 2026-08-24 | 51.00 | 54.10 | 50.50 | 50.50 | -4.986% | 6 | 385 | -41.842% |
| 2026-08-21 | 46.00 | 53.74 | 46.00 | 53.15 | +28.724% | 17 | 388 | -44.741% |
| 2026-08-20 | 43.75 | 43.75 | 41.14 | 41.29 | -1.714% | 6 | 389 | -28.869% |
| 2026-08-19 | 39.45 | 44.18 | 39.45 | 42.01 | +9.004% | 11 | 389 | -30.088% |
| 2026-08-18 | 40.00 | 40.50 | 38.54 | 38.54 | -8.846% | 52 | 362 | -23.793% |
| 2026-08-17 | 43.75 | 43.75 | 41.98 | 42.28 | -0.658% | 8 | 365 | -30.535% |
| 2026-08-14 | 43.25 | 43.61 | 42.56 | 42.56 | -8.157% | 7 | 364 | -30.992% |
| 2026-08-13 | 44.00 | 46.34 | 44.00 | 46.34 | +9.525% | 20 | 378 | -36.621% |
| 2026-08-12 | 40.75 | 42.31 | 40.75 | 42.31 | +0.547% | 2 | 378 | -30.584% |
| 2026-08-11 | 42.00 | 42.27 | 42.00 | 42.08 | -2.230% | 9 | 377 | -30.204% |
| 2026-08-10 | 41.60 | 43.04 | 41.20 | 43.04 | +3.164% | 27 | 373 | -31.761% |
| 2026-08-07 | 43.20 | 43.20 | 41.62 | 41.72 | +3.395% | 26 | 360 | -29.602% |
| 2026-08-06 | 41.50 | 41.50 | 40.35 | 40.35 | -7.241% | 6 | 359 | -27.212% |
| 2026-08-05 | 42.08 | 43.67 | 42.08 | 43.50 | +3.670% | 7 | 355 | -32.483% |
| 2026-08-04 | 40.75 | 42.20 | 40.75 | 41.96 | +3.605% | 15 | 363 | -30.005% |
| 2026-08-03 | 37.00 | 41.33 | 37.00 | 40.50 | +7.256% | 23 | 361 | -27.481% |
| 2026-07-31 | 38.00 | 40.00 | 36.00 | 37.76 | +0.693% | 28 | 350 | -22.219% |
| 2026-07-30 | 39.00 | 39.00 | 37.50 | 37.50 | -5.565% | 17 | 338 | -21.680% |
| 2026-07-29 | 42.52 | 42.52 | 39.71 | 39.71 | -7.155% | 6 | 335 | -26.039% |
| 2026-07-28 | 41.04 | 43.50 | 40.00 | 42.77 | -9.019% | 93 | 243 | -31.330% |
| 2026-07-27 | 47.06 | 47.06 | 47.01 | 47.01 | +5.404% | 2 | 243 | -37.524% |
| 2026-07-24 | 43.75 | 44.75 | 43.75 | 44.60 | -15.674% | 9 | 235 | -34.148% |
| 2026-07-22 | 53.00 | 53.00 | 52.89 | 52.89 | +9.503% | 2 | 235 | -44.470% |
| 2026-07-20 | 48.30 | 48.30 | 48.30 | 48.30 | -6.214% | 1 | 236 | -39.193% |
| 2026-07-17 | 46.65 | 51.50 | 46.50 | 51.50 | -13.980% | 3 | 234 | -42.971% |
| 2026-07-16 | 59.87 | 59.87 | 59.87 | 59.87 | -0.300% | 1 | 234 | -50.944% |
| 2026-07-15 | 60.05 | 60.05 | 60.05 | 60.05 | +2.213% | 2 | 233 | -51.091% |
| 2026-07-08 | 56.50 | 58.75 | 56.50 | 58.75 | -1.261% | 2 | 233 | -50.009% |
| 2026-07-07 | 60.75 | 60.75 | 59.50 | 59.50 | -2.905% | 2 | 231 | -50.639% |
| 2026-07-02 | 63.10 | 63.10 | 61.25 | 61.28 | +14.542% | 7 | 233 | -52.072% |
| 2026-07-01 | 52.25 | 55.00 | 52.25 | 53.50 | +9.006% | 9 | 229 | -45.103% |
| 2026-06-30 | 49.08 | 49.08 | 49.08 | 49.08 | -1.840% | 3 | 229 | -40.159% |
| 2026-06-29 | 50.50 | 51.00 | 50.00 | 50.00 | +5.263% | 3 | 230 | -41.260% |
| 2026-06-26 | 43.27 | 47.50 | 43.27 | 47.50 | +7.759% | 19 | 222 | -38.168% |
| 2026-06-25 | 44.08 | 44.08 | 44.08 | 44.08 | -6.213% | 1 | 221 | -33.371% |
| 2026-06-24 | 47.00 | 47.00 | 47.00 | 47.00 | -10.168% | 1 | 221 | -37.511% |
| 2026-06-23 | 52.07 | 52.65 | 52.07 | 52.32 | 0.000% | 221 | 0 | -43.865% |