HOOD281215C00095000
HOOD Dec 15 2028 95.00 Call
optionOPRA
EODOct 30, 2026
29.45USD-10.758%(-3.55)42Vol1,266OI
HOOD281215C00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 29.30 | 29.45 | 27.68 | 29.45 | -10.758% | 42 | 1,256 | 0.000% |
| 2026-10-29 | 32.75 | 34.05 | 32.75 | 33.00 | -2.941% | 3 | 1,256 | -10.758% |
| 2026-10-28 | 33.50 | 34.75 | 33.20 | 34.00 | -10.053% | 42 | 1,284 | -13.382% |
| 2026-10-27 | 37.80 | 37.80 | 37.80 | 37.80 | +5.351% | 1 | 1,285 | -22.090% |
| 2026-10-26 | 35.90 | 36.90 | 34.75 | 35.88 | -3.807% | 106 | 1,287 | -17.921% |
| 2026-10-23 | 38.00 | 38.30 | 37.30 | 37.30 | -1.842% | 68 | 1,222 | -21.046% |
| 2026-10-22 | 37.79 | 38.00 | 37.79 | 38.00 | -9.373% | 13 | 1,222 | -22.500% |
| 2026-10-21 | 41.29 | 41.93 | 41.29 | 41.93 | +6.828% | 6 | 1,216 | -29.764% |
| 2026-10-19 | 40.05 | 40.05 | 39.25 | 39.25 | -3.681% | 32 | 1,216 | -24.968% |
| 2026-10-16 | 41.76 | 41.76 | 40.75 | 40.75 | -5.780% | 7 | 1,215 | -27.730% |
| 2026-10-15 | 38.55 | 43.25 | 37.83 | 43.25 | +2.246% | 76 | 1,232 | -31.908% |
| 2026-10-14 | 45.55 | 45.55 | 42.30 | 42.30 | -14.545% | 5 | 1,230 | -30.378% |
| 2026-10-13 | 48.65 | 49.50 | 48.65 | 49.50 | +3.125% | 3 | 1,229 | -40.505% |
| 2026-10-12 | 48.50 | 48.50 | 48.00 | 48.00 | -1.235% | 9 | 1,229 | -38.646% |
| 2026-10-09 | 47.07 | 48.60 | 46.90 | 48.60 | +4.046% | 9 | 1,235 | -39.403% |
| 2026-10-08 | 45.98 | 46.71 | 45.98 | 46.71 | +0.452% | 2 | 1,236 | -36.951% |
| 2026-10-07 | 47.80 | 47.80 | 46.50 | 46.50 | -8.734% | 6 | 1,241 | -36.667% |
| 2026-10-06 | 50.95 | 50.95 | 50.95 | 50.95 | -1.451% | 1 | 1,241 | -42.198% |
| 2026-10-05 | 52.40 | 52.40 | 51.70 | 51.70 | -0.193% | 4 | 1,239 | -43.037% |
| 2026-10-02 | 53.13 | 53.13 | 51.80 | 51.80 | +1.628% | 2 | 1,238 | -43.147% |
| 2026-10-01 | 51.92 | 51.92 | 50.97 | 50.97 | -3.264% | 9 | 1,237 | -42.221% |
| 2026-09-30 | 54.41 | 54.50 | 52.69 | 52.69 | -3.780% | 9 | 1,230 | -44.107% |
| 2026-09-29 | 55.40 | 55.40 | 54.76 | 54.76 | -1.776% | 3 | 1,229 | -46.220% |
| 2026-09-28 | 55.75 | 55.75 | 55.75 | 55.75 | -3.630% | 1 | 1,230 | -47.175% |
| 2026-09-25 | 57.95 | 57.95 | 57.85 | 57.85 | -4.301% | 2 | 1,228 | -49.092% |
| 2026-09-24 | 59.90 | 60.45 | 59.90 | 60.45 | -1.867% | 2 | 1,226 | -51.282% |
| 2026-09-23 | 61.60 | 61.60 | 61.60 | 61.60 | -3.373% | 1 | 1,227 | -52.192% |
| 2026-09-22 | 63.75 | 63.75 | 63.75 | 63.75 | +4.508% | 2 | 1,227 | -53.804% |
| 2026-09-21 | 64.20 | 64.20 | 61.00 | 61.00 | +1.667% | 2 | 1,227 | -51.721% |
| 2026-09-18 | 57.00 | 60.00 | 56.90 | 60.00 | +30.435% | 13 | 1,237 | -50.917% |
| 2026-09-16 | 48.35 | 48.90 | 46.00 | 46.00 | -16.847% | 8 | 1,233 | -35.978% |
| 2026-09-14 | 55.32 | 55.32 | 55.32 | 55.32 | -0.234% | 1 | 1,233 | -46.764% |
| 2026-09-10 | 55.50 | 55.50 | 55.45 | 55.45 | -1.247% | 10 | 1,228 | -46.889% |
| 2026-09-09 | 60.18 | 60.18 | 56.15 | 56.15 | -7.724% | 4 | 1,225 | -47.551% |
| 2026-09-08 | 61.50 | 62.73 | 60.85 | 60.85 | -2.718% | 43 | 1,219 | -51.602% |
| 2026-09-03 | 62.00 | 63.30 | 59.42 | 62.55 | +27.653% | 18 | 1,221 | -52.918% |
| 2026-09-02 | 49.00 | 49.00 | 49.00 | 49.00 | +3.836% | 5 | 1,226 | -39.898% |
| 2026-09-01 | 48.13 | 48.13 | 47.19 | 47.19 | +0.618% | 41 | 1,215 | -37.593% |
| 2026-08-31 | 46.90 | 46.90 | 46.90 | 46.90 | -3.438% | 2 | 1,215 | -37.207% |
| 2026-08-28 | 48.57 | 48.57 | 48.57 | 48.57 | -7.714% | 5 | 1,220 | -39.366% |
| 2026-08-27 | 52.57 | 52.63 | 52.53 | 52.63 | +3.196% | 3 | 1,223 | -44.043% |
| 2026-08-26 | 50.50 | 51.00 | 50.45 | 51.00 | -4.584% | 92 | 1,213 | -42.255% |
| 2026-08-25 | 49.80 | 53.45 | 49.80 | 53.45 | +9.551% | 19 | 1,222 | -44.902% |
| 2026-08-24 | 48.08 | 50.53 | 48.08 | 48.79 | -3.002% | 19 | 1,223 | -39.639% |
| 2026-08-21 | 45.00 | 50.30 | 44.16 | 50.30 | +26.382% | 22 | 1,235 | -41.451% |
| 2026-08-20 | 40.87 | 40.87 | 39.00 | 39.80 | -0.872% | 17 | 1,234 | -26.005% |
| 2026-08-19 | 41.00 | 42.30 | 40.15 | 40.15 | +5.658% | 6 | 1,236 | -26.650% |
| 2026-08-18 | 38.83 | 38.83 | 38.00 | 38.00 | -6.588% | 9 | 1,233 | -22.500% |
| 2026-08-17 | 40.81 | 41.45 | 40.31 | 40.68 | +0.494% | 84 | 1,258 | -27.606% |
| 2026-08-14 | 42.30 | 43.82 | 40.20 | 40.48 | -6.296% | 15 | 1,255 | -27.248% |
| 2026-08-13 | 42.00 | 44.90 | 42.00 | 43.20 | +5.392% | 9 | 1,258 | -31.829% |
| 2026-08-12 | 41.65 | 41.65 | 39.80 | 40.99 | +0.961% | 438 | 769 | -28.153% |
| 2026-08-11 | 40.00 | 40.60 | 40.00 | 40.60 | -1.096% | 611 | 257 | -27.463% |
| 2026-08-10 | 39.92 | 41.05 | 39.92 | 41.05 | +2.013% | 44 | 275 | -28.258% |
| 2026-08-07 | 40.45 | 41.68 | 40.00 | 40.24 | +1.514% | 40 | 262 | -26.814% |
| 2026-08-06 | 39.64 | 39.64 | 39.64 | 39.64 | -3.317% | 3 | 259 | -25.706% |
| 2026-08-05 | 40.80 | 42.43 | 40.68 | 41.00 | +3.171% | 30 | 241 | -28.171% |
| 2026-08-04 | 40.10 | 41.50 | 38.82 | 39.74 | +2.317% | 49 | 222 | -25.893% |
| 2026-08-03 | 38.62 | 38.86 | 38.62 | 38.84 | +8.643% | 16 | 224 | -24.176% |
| 2026-07-31 | 34.99 | 35.75 | 34.99 | 35.75 | -3.457% | 30 | 209 | -17.622% |
| 2026-07-30 | 37.45 | 38.50 | 36.57 | 37.03 | -9.017% | 24 | 186 | -20.470% |
| 2026-07-29 | 41.30 | 41.30 | 38.50 | 40.70 | -0.780% | 6 | 183 | -27.641% |
| 2026-07-28 | 39.63 | 41.60 | 39.63 | 41.02 | -4.582% | 135 | 77 | -28.206% |
| 2026-07-27 | 45.60 | 45.60 | 42.05 | 42.99 | -0.693% | 30 | 69 | -31.496% |
| 2026-07-24 | 42.50 | 43.29 | 42.50 | 43.29 | -11.779% | 7 | 67 | -31.970% |
| 2026-07-23 | 48.60 | 49.07 | 48.60 | 49.07 | -0.102% | 2 | 66 | -39.984% |
| 2026-07-20 | 49.12 | 49.12 | 49.12 | 49.12 | -0.768% | 3 | 63 | -40.045% |
| 2026-07-17 | 47.10 | 49.50 | 47.10 | 49.50 | -14.063% | 18 | 53 | -40.505% |
| 2026-07-15 | 57.60 | 57.60 | 57.60 | 57.60 | +5.669% | 2 | 51 | -48.872% |
| 2026-07-14 | 54.51 | 54.51 | 54.51 | 54.51 | +0.944% | 1 | 51 | -45.973% |
| 2026-07-13 | 54.75 | 54.75 | 54.00 | 54.00 | -11.213% | 2 | 51 | -45.463% |
| 2026-07-09 | 60.82 | 60.82 | 60.82 | 60.82 | +10.582% | 1 | 50 | -51.578% |
| 2026-07-08 | 55.00 | 55.00 | 55.00 | 55.00 | -6.701% | 1 | 49 | -46.455% |
| 2026-07-07 | 59.12 | 59.15 | 58.95 | 58.95 | +0.804% | 17 | 49 | -50.042% |
| 2026-07-06 | 58.50 | 58.52 | 58.48 | 58.48 | +1.457% | 4 | 47 | -49.641% |
| 2026-07-02 | 57.60 | 57.64 | 57.60 | 57.64 | +8.061% | 3 | 46 | -48.907% |
| 2026-07-01 | 48.10 | 54.20 | 48.10 | 53.34 | +13.853% | 16 | 46 | -44.788% |
| 2026-06-30 | 46.51 | 47.00 | 46.51 | 46.85 | -1.596% | 6 | 41 | -37.140% |
| 2026-06-29 | 46.34 | 47.61 | 46.13 | 47.61 | +8.451% | 18 | 32 | -38.143% |
| 2026-06-26 | 42.37 | 45.03 | 42.37 | 43.90 | +3.783% | 17 | 20 | -32.916% |
| 2026-06-25 | 42.48 | 42.48 | 41.50 | 42.30 | -4.730% | 8 | 14 | -30.378% |
| 2026-06-24 | 44.65 | 47.00 | 44.40 | 44.40 | -11.519% | 8 | 10 | -33.671% |
| 2026-06-23 | 50.18 | 50.18 | 50.18 | 50.18 | 0.000% | 10 | 0 | -41.311% |