HOOD270115C00195000
HOOD Jan 15 2027 195.00 Call
optionOPRA
EODOct 30, 2026
0.06USD-71.429%(-0.15)1Vol964OI
HOOD270115C00195000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -71.429% | 1 | 965 | 0.000% |
| 2026-10-29 | 0.0800 | 0.2100 | 0.0800 | 0.2100 | +200.000% | 71 | 965 | -71.429% |
| 2026-10-28 | 0.0800 | 0.1600 | 0.0700 | 0.0700 | -46.154% | 4 | 965 | -14.286% |
| 2026-10-27 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | +18.182% | 19 | 970 | -53.846% |
| 2026-10-26 | 0.1200 | 0.1300 | 0.1100 | 0.1100 | -47.619% | 8 | 974 | -45.455% |
| 2026-10-22 | 0.1800 | 0.2100 | 0.1800 | 0.2100 | -32.258% | 13 | 982 | -71.429% |
| 2026-10-21 | 0.2400 | 0.3100 | 0.2400 | 0.3100 | +40.909% | 5 | 985 | -80.645% |
| 2026-10-20 | 0.3100 | 0.3100 | 0.2200 | 0.2200 | +15.789% | 2 | 983 | -72.727% |
| 2026-10-19 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -38.710% | 1 | 983 | -68.421% |
| 2026-10-16 | 0.5000 | 0.5000 | 0.3000 | 0.3100 | -35.417% | 104 | 966 | -80.645% |
| 2026-10-15 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -14.286% | 1 | 966 | -87.500% |
| 2026-10-14 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -36.364% | 2 | 968 | -89.286% |
| 2026-10-13 | 0.8300 | 0.9100 | 0.8300 | 0.8800 | +18.919% | 279 | 701 | -93.182% |
| 2026-10-12 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -15.909% | 1 | 701 | -91.892% |
| 2026-10-07 | 0.8600 | 0.9000 | 0.7500 | 0.8800 | -22.124% | 11 | 711 | -93.182% |
| 2026-10-06 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -13.740% | 1 | 710 | -94.690% |
| 2026-10-05 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -18.634% | 9 | 701 | -95.420% |
| 2026-10-02 | 1.7500 | 1.7500 | 1.6100 | 1.6100 | +29.839% | 2 | 701 | -96.273% |
| 2026-10-01 | 1.3900 | 1.4000 | 1.2400 | 1.2400 | -32.240% | 17 | 705 | -95.161% |
| 2026-09-30 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -6.633% | 1 | 704 | -96.721% |
| 2026-09-29 | 1.9700 | 2.0600 | 1.9200 | 1.9600 | -4.854% | 10 | 699 | -96.939% |
| 2026-09-28 | 2.1300 | 2.2400 | 2.0600 | 2.0600 | -10.435% | 6 | 694 | -97.087% |
| 2026-09-25 | 2.9700 | 2.9700 | 2.2100 | 2.3000 | -16.667% | 45 | 657 | -97.391% |
| 2026-09-24 | 2.6300 | 2.7600 | 2.5100 | 2.7600 | -22.254% | 22 | 635 | -97.826% |
| 2026-09-23 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | -4.054% | 615 | 308 | -98.310% |
| 2026-09-22 | 3.5500 | 3.7000 | 3.5500 | 3.7000 | 0.000% | 151 | 393 | -98.378% |
| 2026-09-21 | 3.8300 | 3.8300 | 3.7000 | 3.7000 | +19.355% | 101 | 472 | -98.378% |
| 2026-09-18 | 2.2700 | 3.1000 | 2.2700 | 3.1000 | +84.524% | 106 | 480 | -98.065% |
| 2026-09-17 | 1.7600 | 1.7600 | 1.6800 | 1.6800 | -23.636% | 80 | 400 | -96.429% |
| 2026-09-15 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -13.386% | 5 | 405 | -97.273% |
| 2026-09-11 | 2.9500 | 2.9500 | 2.5400 | 2.5400 | -14.765% | 14 | 415 | -97.638% |
| 2026-09-10 | 3.0500 | 3.0500 | 2.9800 | 2.9800 | -20.533% | 6 | 416 | -97.987% |
| 2026-09-08 | 4.3700 | 4.3700 | 3.7500 | 3.7500 | -20.213% | 10 | 416 | -98.400% |
| 2026-09-04 | 4.3500 | 5.0000 | 4.2000 | 4.7000 | -0.212% | 20 | 408 | -98.723% |
| 2026-09-03 | 4.2000 | 5.2100 | 4.2000 | 4.7100 | +154.595% | 15 | 406 | -98.726% |
| 2026-09-02 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -5.128% | 5 | 406 | -96.757% |
| 2026-09-01 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -35.216% | 250 | 304 | -96.923% |
| 2026-08-27 | 2.8900 | 3.0100 | 2.8600 | 3.0100 | -4.444% | 73 | 367 | -98.007% |
| 2026-08-25 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +6.780% | 1 | 367 | -98.095% |
| 2026-08-21 | 3.5200 | 3.5200 | 2.9500 | 2.9500 | +70.520% | 34 | 359 | -97.966% |
| 2026-08-20 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +57.273% | 1 | 360 | -96.532% |
| 2026-08-18 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -37.143% | 1 | 361 | -94.545% |
| 2026-08-14 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -7.895% | 1 | 362 | -96.571% |
| 2026-08-05 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +2.151% | 1 | 363 | -96.842% |
| 2026-08-04 | 1.9100 | 1.9100 | 1.8600 | 1.8600 | +53.719% | 2 | 362 | -96.774% |
| 2026-08-03 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -23.899% | 8 | 361 | -95.041% |
| 2026-07-30 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -0.625% | 1 | 362 | -96.226% |
| 2026-07-29 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | -35.743% | 4 | 361 | -96.250% |
| 2026-07-27 | 2.6000 | 2.6000 | 2.4300 | 2.4900 | -44.912% | 25 | 361 | -97.590% |
| 2026-07-21 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +29.143% | 3 | 358 | -98.673% |
| 2026-07-20 | 3.5000 | 3.7500 | 3.5000 | 3.5000 | -10.256% | 3 | 357 | -98.286% |
| 2026-07-17 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -25.714% | 1 | 356 | -98.462% |
| 2026-07-16 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -12.500% | 10 | 356 | -98.857% |
| 2026-07-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +15.385% | 10 | 353 | -99.000% |
| 2026-07-13 | 5.1000 | 5.2000 | 5.0000 | 5.2000 | -22.963% | 233 | 394 | -98.846% |
| 2026-07-09 | 6.7000 | 6.7900 | 6.6500 | 6.7500 | +8.871% | 10 | 400 | -99.111% |
| 2026-07-07 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -6.767% | 5 | 396 | -99.032% |
| 2026-07-06 | 6.4000 | 6.6500 | 6.4000 | 6.6500 | +9.016% | 4 | 397 | -99.098% |
| 2026-07-02 | 6.9000 | 6.9100 | 6.1000 | 6.1000 | +25.773% | 6 | 398 | -99.016% |
| 2026-07-01 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +28.989% | 1 | 398 | -98.763% |
| 2026-06-29 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +5.915% | 1 | 397 | -98.404% |
| 2026-06-26 | 3.2900 | 3.5500 | 3.2900 | 3.5500 | +15.260% | 34 | 375 | -98.310% |
| 2026-06-25 | 3.3500 | 3.3500 | 3.0800 | 3.0800 | -16.757% | 3 | 375 | -98.052% |
| 2026-06-24 | 3.9000 | 3.9500 | 3.7000 | 3.7000 | -34.513% | 11 | 368 | -98.378% |
| 2026-06-22 | 5.4500 | 5.6500 | 5.4500 | 5.6500 | +2.727% | 4 | 367 | -98.938% |
| 2026-06-18 | 5.0000 | 5.5000 | 5.0000 | 5.5000 | -3.509% | 4 | 370 | -98.909% |
| 2026-06-17 | 5.8500 | 6.2500 | 5.7000 | 5.7000 | +37.349% | 4 | 371 | -98.947% |
| 2026-06-15 | 4.5000 | 4.5000 | 4.1000 | 4.1500 | +18.911% | 108 | 274 | -98.554% |
| 2026-06-12 | 4.0000 | 4.0000 | 3.4900 | 3.4900 | +16.722% | 39 | 275 | -98.281% |
| 2026-06-10 | 3.2000 | 3.5300 | 2.9400 | 2.9900 | +39.720% | 27 | 257 | -97.993% |
| 2026-06-09 | 2.7900 | 2.8500 | 2.1300 | 2.1400 | -20.149% | 6 | 253 | -97.196% |
| 2026-06-08 | 2.8500 | 2.8500 | 2.6800 | 2.6800 | +7.631% | 3 | 253 | -97.761% |
| 2026-06-05 | 2.7500 | 2.7500 | 2.4900 | 2.4900 | -26.765% | 4 | 249 | -97.590% |
| 2026-06-04 | 2.6000 | 3.4000 | 2.5500 | 3.4000 | +21.429% | 7 | 247 | -98.235% |
| 2026-06-03 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | -9.677% | 3 | 245 | -97.857% |
| 2026-06-02 | 3.1000 | 3.3000 | 3.0000 | 3.1000 | -20.513% | 5 | 244 | -98.065% |
| 2026-06-01 | 3.1000 | 3.9000 | 3.0000 | 3.9000 | +5.121% | 107 | 194 | -98.462% |
| 2026-05-29 | 2.6000 | 3.7100 | 2.6000 | 3.7100 | +70.968% | 18 | 194 | -98.383% |
| 2026-05-28 | 1.6700 | 2.1700 | 1.6700 | 2.1700 | +45.638% | 5 | 194 | -97.235% |
| 2026-05-27 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +19.200% | 1 | 193 | -95.973% |
| 2026-05-26 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -0.794% | 1 | 193 | -95.200% |
| 2026-05-21 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -3.817% | 10 | 188 | -95.238% |
| 2026-05-20 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -18.634% | 1 | 188 | -95.420% |
| 2026-05-15 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -18.274% | 5 | 189 | -96.273% |
| 2026-05-14 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +44.853% | 1 | 189 | -96.954% |
| 2026-05-13 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +0.741% | 1 | 189 | -95.588% |
| 2026-05-08 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -5.594% | 1 | 189 | -95.556% |
| 2026-05-07 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +10.000% | 1 | 189 | -95.804% |
| 2026-05-06 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | +0.775% | 2 | 189 | -95.385% |
| 2026-05-01 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +7.500% | 1 | 189 | -95.349% |
| 2026-04-30 | 1.3600 | 1.3600 | 1.2000 | 1.2000 | -8.397% | 2 | 189 | -95.000% |
| 2026-04-29 | 1.3300 | 1.3300 | 1.1900 | 1.3100 | -40.455% | 3 | 188 | -95.420% |
| 2026-04-28 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | -12.000% | 2 | 185 | -97.273% |
| 2026-04-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +1.626% | 1 | 185 | -97.600% |
| 2026-04-23 | 2.3400 | 2.4600 | 2.3400 | 2.4600 | -20.388% | 129 | 185 | -97.561% |
| 2026-04-22 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -1.905% | 12 | 87 | -98.058% |
| 2026-04-21 | 2.7500 | 3.1500 | 2.7500 | 3.1500 | -4.545% | 12 | 98 | -98.095% |
| 2026-04-17 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +26.923% | 1 | 98 | -98.182% |
| 2026-04-15 | 2.1400 | 2.7200 | 2.1400 | 2.6000 | +73.333% | 6 | 98 | -97.692% |
| 2026-04-14 | 1.1100 | 1.6100 | 1.1100 | 1.5000 | +64.835% | 18 | 99 | -96.000% |
| 2026-04-13 | 0.8600 | 0.9100 | 0.8600 | 0.9100 | +7.059% | 2 | 97 | -93.407% |
| 2026-04-10 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -5.556% | 1 | 96 | -92.941% |
| 2026-04-09 | 0.9000 | 0.9000 | 0.8400 | 0.9000 | -11.765% | 3 | 95 | -93.333% |
| 2026-04-08 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | +22.892% | 11 | 93 | -94.118% |
| 2026-04-07 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -9.783% | 1 | 98 | -92.771% |
| 2026-03-30 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +2.222% | 2 | 98 | -93.478% |
| 2026-03-27 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -13.462% | 3 | 100 | -93.333% |
| 2026-03-26 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -5.455% | 2 | 103 | -94.231% |
| 2026-03-25 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -29.032% | 3 | 102 | -94.545% |
| 2026-03-17 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -17.112% | 10 | 99 | -96.129% |
| 2026-03-12 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -15.000% | 1 | 89 | -96.791% |
| 2026-03-09 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -24.138% | 2 | 88 | -97.273% |
| 2026-03-04 | 2.1800 | 3.0000 | 2.1800 | 2.9000 | +23.404% | 12 | 88 | -97.931% |
| 2026-02-25 | 2.2500 | 2.3500 | 2.2500 | 2.3500 | -2.893% | 26 | 93 | -97.447% |
| 2026-02-18 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -5.469% | 4 | 93 | -97.521% |
| 2026-02-13 | 2.6400 | 2.6400 | 2.5600 | 2.5600 | -3.030% | 3 | 88 | -97.656% |
| 2026-02-11 | 2.4700 | 2.6400 | 2.4700 | 2.6400 | -36.386% | 2 | 88 | -97.727% |
| 2026-02-10 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +2.469% | 10 | 87 | -98.554% |
| 2026-02-09 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | +16.715% | 23 | 90 | -98.519% |
| 2026-02-06 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +5.152% | 10 | 89 | -98.271% |
| 2026-02-04 | 3.4500 | 3.4500 | 3.3000 | 3.3000 | -13.158% | 2 | 89 | -98.182% |
| 2026-02-03 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | -16.484% | 6 | 91 | -98.421% |
| 2026-02-02 | 4.6500 | 4.6500 | 4.5500 | 4.5500 | -33.088% | 13 | 91 | -98.681% |
| 2026-01-27 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -15.000% | 1 | 82 | -99.118% |
| 2026-01-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.226% | 1 | 82 | -99.250% |
| 2026-01-20 | 7.7200 | 7.7500 | 7.7200 | 7.7500 | -8.284% | 21 | 81 | -99.226% |
| 2026-01-16 | 8.6500 | 8.6500 | 8.4500 | 8.4500 | -11.053% | 40 | 81 | -99.290% |
| 2026-01-15 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -16.520% | 1 | 81 | -99.368% |
| 2026-01-14 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | +5.370% | 3 | 80 | -99.473% |
| 2026-01-12 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +2.662% | 4 | 83 | -99.444% |
| 2026-01-08 | 10.7000 | 10.7000 | 10.5200 | 10.5200 | -18.450% | 4 | 83 | -99.430% |
| 2026-01-06 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -2.861% | 1 | 83 | -99.535% |
| 2026-01-05 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | +24.461% | 2 | 83 | -99.548% |
| 2026-01-02 | 9.7000 | 10.6700 | 9.7000 | 10.6700 | +6.169% | 2 | 83 | -99.438% |
| 2025-12-31 | 10.7500 | 10.7500 | 10.0500 | 10.0500 | -19.277% | 26 | 73 | -99.403% |
| 2025-12-23 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -11.008% | 6 | 73 | -99.518% |
| 2025-12-15 | 14.4300 | 14.4300 | 13.9900 | 13.9900 | -14.224% | 2 | 73 | -99.571% |
| 2025-12-11 | 17.0900 | 17.0900 | 16.3100 | 16.3100 | -17.626% | 3 | 73 | -99.632% |
| 2025-12-05 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +6.166% | 2 | 72 | -99.697% |
| 2025-11-28 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -1.323% | 1 | 70 | -99.678% |
| 2025-11-26 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +51.200% | 1 | 70 | -99.683% |
| 2025-11-21 | 11.8300 | 12.5000 | 11.8300 | 12.5000 | -10.266% | 16 | 70 | -99.520% |
| 2025-11-20 | 15.6500 | 15.6500 | 13.9300 | 13.9300 | -18.776% | 2 | 69 | -99.569% |
| 2025-11-17 | 17.2000 | 17.2000 | 17.1500 | 17.1500 | +4.066% | 2 | 69 | -99.650% |
| 2025-11-14 | 16.4800 | 16.4800 | 16.4800 | 16.4800 | -6.150% | 4 | 69 | -99.636% |
| 2025-11-13 | 17.5600 | 17.5600 | 17.5600 | 17.5600 | -16.381% | 3 | 69 | -99.658% |
| 2025-11-12 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -5.106% | 1 | 67 | -99.714% |
| 2025-11-11 | 22.1300 | 22.1300 | 22.1300 | 22.1300 | -11.017% | 1 | 67 | -99.729% |
| 2025-11-10 | 24.2000 | 24.8700 | 24.2000 | 24.8700 | +13.822% | 26 | 68 | -99.759% |
| 2025-11-06 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -21.825% | 10 | 45 | -99.725% |
| 2025-11-05 | 27.9000 | 27.9500 | 27.9000 | 27.9500 | +3.442% | 15 | 45 | -99.785% |
| 2025-11-04 | 26.9400 | 27.0200 | 26.9400 | 27.0200 | -11.293% | 10 | 50 | -99.778% |
| 2025-10-31 | 28.3700 | 30.4600 | 28.3700 | 30.4600 | +6.802% | 4 | 41 | -99.803% |
| 2025-10-29 | 29.0000 | 29.0000 | 28.2500 | 28.5200 | -2.195% | 16 | 43 | -99.790% |
| 2025-10-28 | 29.2700 | 29.2700 | 28.8900 | 29.1600 | +14.578% | 3 | 47 | -99.794% |
| 2025-10-24 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | +10.412% | 15 | 47 | -99.764% |
| 2025-10-23 | 20.4400 | 23.0500 | 20.4400 | 23.0500 | -2.743% | 25 | 32 | -99.740% |
| 2025-10-20 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +13.833% | 1 | 33 | -99.747% |
| 2025-10-17 | 20.4600 | 20.8200 | 20.4600 | 20.8200 | -11.780% | 10 | 33 | -99.712% |
| 2025-10-16 | 23.5500 | 23.6000 | 23.5500 | 23.6000 | -7.992% | 4 | 24 | -99.746% |
| 2025-10-13 | 25.4000 | 25.6500 | 25.4000 | 25.6500 | -7.065% | 4 | 20 | -99.766% |
| 2025-10-10 | 31.9300 | 31.9300 | 27.6000 | 27.6000 | -9.389% | 4 | 19 | -99.783% |
| 2025-10-09 | 30.4400 | 30.4600 | 30.4400 | 30.4600 | +9.568% | 9 | 18 | -99.803% |
| 2025-10-07 | 27.6500 | 27.8000 | 27.6500 | 27.8000 | -2.182% | 2 | 17 | -99.784% |
| 2025-10-06 | 28.4200 | 28.4200 | 28.4200 | 28.4200 | -2.270% | 1 | 16 | -99.789% |
| 2025-10-03 | 29.3000 | 29.7300 | 28.6700 | 29.0800 | +2.035% | 12 | 15 | -99.794% |
| 2025-10-02 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +15.619% | 1 | 9 | -99.789% |
| 2025-10-01 | 25.1500 | 25.1500 | 24.6500 | 24.6500 | -1.400% | 5 | 8 | -99.757% |
| 2025-09-30 | 25.3500 | 25.3500 | 25.0000 | 25.0000 | 0.000% | 3 | 0 | -99.760% |