HOOD270115C00230000
HOOD Jan 15 2027 230.00 Call
optionOPRA
EODOct 30, 2026
0.07USD-12.500%(-0.01)3Vol1,946OI
HOOD270115C00230000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 3 | 1,946 | 0.000% |
| 2026-10-29 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +100.000% | 2 | 1,945 | -12.500% |
| 2026-10-28 | 0.1100 | 0.1200 | 0.0300 | 0.0400 | -20.000% | 50 | 1,970 | +75.000% |
| 2026-10-26 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | -44.444% | 2 | 1,970 | +40.000% |
| 2026-10-22 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -59.091% | 1 | 1,971 | -22.222% |
| 2026-10-21 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +214.286% | 1 | 1,970 | -68.182% |
| 2026-10-20 | 0.1400 | 0.1400 | 0.0200 | 0.0700 | -41.667% | 46 | 1,998 | 0.000% |
| 2026-10-19 | 0.1800 | 0.1800 | 0.1200 | 0.1200 | -25.000% | 3 | 1,996 | -41.667% |
| 2026-10-16 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.000% | 43 | 2,029 | -56.250% |
| 2026-10-15 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 75 | 1,954 | -56.250% |
| 2026-10-14 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | -54.545% | 31 | 1,955 | -53.333% |
| 2026-10-13 | 0.3000 | 0.3400 | 0.3000 | 0.3300 | +10.000% | 146 | 1,933 | -78.788% |
| 2026-10-12 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 2 | 1,933 | -76.667% |
| 2026-10-08 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 6 | 1,934 | -76.667% |
| 2026-10-07 | 0.3100 | 0.4200 | 0.3100 | 0.3500 | -30.000% | 37 | 1,934 | -80.000% |
| 2026-10-06 | 0.5800 | 0.6000 | 0.5000 | 0.5000 | -10.714% | 21 | 1,934 | -86.000% |
| 2026-10-05 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -1.754% | 5 | 1,939 | -87.500% |
| 2026-10-01 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -36.667% | 1 | 1,939 | -87.719% |
| 2026-09-30 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -3.226% | 45 | 1,939 | -92.222% |
| 2026-09-29 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +3.333% | 1 | 1,939 | -92.473% |
| 2026-09-28 | 1.0700 | 1.0700 | 0.9000 | 0.9000 | -10.000% | 27 | 1,959 | -92.222% |
| 2026-09-25 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | -13.043% | 18 | 1,943 | -93.000% |
| 2026-09-24 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -33.526% | 4 | 1,947 | -93.913% |
| 2026-09-23 | 1.8500 | 1.8500 | 1.7300 | 1.7300 | -9.424% | 7 | 1,946 | -95.954% |
| 2026-09-21 | 1.8800 | 2.0000 | 1.8800 | 1.9100 | +22.436% | 1,126 | 1,468 | -96.335% |
| 2026-09-18 | 1.1100 | 1.5600 | 1.1100 | 1.5600 | +100.000% | 122 | 1,420 | -95.513% |
| 2026-09-17 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -10.345% | 1 | 1,421 | -91.026% |
| 2026-09-16 | 1.0300 | 1.0300 | 0.8700 | 0.8700 | -17.143% | 5 | 1,416 | -91.954% |
| 2026-09-15 | 1.2000 | 1.2000 | 1.0500 | 1.0500 | -27.586% | 31 | 1,387 | -93.333% |
| 2026-09-14 | 1.5100 | 1.5300 | 1.4500 | 1.4500 | -0.685% | 7 | 1,390 | -95.172% |
| 2026-09-11 | 1.5700 | 1.5700 | 1.4600 | 1.4600 | -35.965% | 12 | 1,378 | -95.205% |
| 2026-09-08 | 2.5000 | 2.5000 | 2.2800 | 2.2800 | -3.797% | 221 | 1,178 | -96.930% |
| 2026-09-04 | 2.3600 | 2.3700 | 2.3400 | 2.3700 | -16.842% | 8 | 1,178 | -97.046% |
| 2026-09-03 | 2.0000 | 2.8500 | 2.0000 | 2.8500 | +190.816% | 3 | 1,177 | -97.544% |
| 2026-08-31 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -45.251% | 10 | 1,177 | -92.857% |
| 2026-08-25 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +21.769% | 1 | 1,177 | -96.089% |
| 2026-08-24 | 1.6000 | 1.6000 | 1.4700 | 1.4700 | -12.500% | 16 | 1,177 | -95.238% |
| 2026-08-21 | 1.3000 | 1.6900 | 1.3000 | 1.6800 | +140.000% | 6 | 1,181 | -95.833% |
| 2026-08-20 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +27.273% | 1 | 1,182 | -90.000% |
| 2026-08-18 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | -35.294% | 2 | 1,182 | -87.273% |
| 2026-08-14 | 0.8200 | 0.8500 | 0.8100 | 0.8500 | -19.811% | 16 | 1,185 | -91.765% |
| 2026-08-13 | 0.9800 | 1.1000 | 0.9800 | 1.0600 | +24.706% | 17 | 1,183 | -93.396% |
| 2026-08-11 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | -10.526% | 15 | 1,183 | -91.765% |
| 2026-08-10 | 0.8600 | 0.9500 | 0.8200 | 0.9500 | 0.000% | 29 | 1,172 | -92.632% |
| 2026-08-07 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | +7.955% | 4 | 1,175 | -92.632% |
| 2026-08-06 | 0.9400 | 0.9400 | 0.8800 | 0.8800 | -12.000% | 4 | 1,173 | -92.045% |
| 2026-08-05 | 1.1800 | 1.1800 | 1.0000 | 1.0000 | +8.696% | 5 | 1,171 | -93.000% |
| 2026-08-04 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +35.294% | 30 | 1,201 | -92.391% |
| 2026-07-31 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | -28.421% | 3 | 1,202 | -89.706% |
| 2026-07-29 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -25.781% | 1 | 1,202 | -92.632% |
| 2026-07-27 | 1.7000 | 1.7000 | 1.2400 | 1.2800 | -50.195% | 249 | 1,020 | -94.531% |
| 2026-07-23 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -1.154% | 2 | 1,018 | -97.276% |
| 2026-07-21 | 2.6000 | 2.6300 | 2.6000 | 2.6000 | +18.182% | 600 | 490 | -97.308% |
| 2026-07-17 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -39.726% | 3 | 490 | -96.818% |
| 2026-07-15 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +15.873% | 1 | 491 | -98.082% |
| 2026-07-14 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -10.000% | 11 | 492 | -97.778% |
| 2026-07-10 | 3.4500 | 3.5500 | 3.4500 | 3.5000 | -10.256% | 14 | 505 | -98.000% |
| 2026-07-09 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | +18.182% | 2 | 506 | -98.205% |
| 2026-07-08 | 3.3000 | 3.4000 | 3.1500 | 3.3000 | -19.512% | 28 | 526 | -97.879% |
| 2026-07-07 | 3.8500 | 4.1000 | 3.6500 | 4.1000 | +1.235% | 160 | 377 | -98.293% |
| 2026-07-06 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -6.897% | 1 | 376 | -98.272% |
| 2026-07-02 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +33.846% | 17 | 374 | -98.391% |
| 2026-07-01 | 2.7100 | 3.2500 | 2.7100 | 3.2500 | +30.000% | 5 | 371 | -97.846% |
| 2026-06-30 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +19.048% | 3 | 371 | -97.200% |
| 2026-06-26 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | -15.323% | 45 | 326 | -96.667% |
| 2026-06-24 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -15.068% | 7 | 319 | -97.177% |
| 2026-06-23 | 2.8100 | 2.9200 | 2.8100 | 2.9200 | -17.978% | 30 | 337 | -97.603% |
| 2026-06-22 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -3.261% | 1 | 337 | -98.034% |
| 2026-06-17 | 3.1000 | 4.0500 | 3.1000 | 3.6800 | +53.333% | 16 | 334 | -98.098% |
| 2026-06-16 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -0.826% | 5 | 339 | -97.083% |
| 2026-06-15 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +9.502% | 5 | 334 | -97.107% |
| 2026-06-10 | 2.3800 | 2.3800 | 2.2100 | 2.2100 | +18.817% | 5 | 331 | -96.833% |
| 2026-06-05 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -13.084% | 2 | 332 | -96.237% |
| 2026-06-04 | 1.7200 | 2.1400 | 1.7200 | 2.1400 | +11.458% | 14 | 323 | -96.729% |
| 2026-06-03 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -4.000% | 1 | 324 | -96.354% |
| 2026-06-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -13.793% | 1 | 324 | -96.500% |
| 2026-06-01 | 2.1000 | 2.3300 | 1.9600 | 2.3200 | -1.695% | 22 | 305 | -96.983% |
| 2026-05-29 | 2.3900 | 2.4700 | 2.3600 | 2.3600 | +77.444% | 30 | 318 | -97.034% |
| 2026-05-28 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +54.651% | 1 | 318 | -94.737% |
| 2026-05-27 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -3.371% | 1 | 318 | -91.860% |
| 2026-05-13 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +39.063% | 1 | 319 | -92.135% |
| 2026-05-01 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -20.000% | 2 | 319 | -89.063% |
| 2026-04-29 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -40.741% | 2 | 319 | -91.250% |
| 2026-04-28 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -28.571% | 5 | 319 | -94.815% |
| 2026-04-17 | 2.0600 | 2.0600 | 1.8900 | 1.8900 | +26.000% | 26 | 314 | -96.296% |
| 2026-04-16 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +233.333% | 30 | 300 | -95.333% |
| 2026-04-09 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -13.462% | 10 | 330 | -84.444% |
| 2026-04-08 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 1 | 330 | -86.538% |
| 2026-03-31 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | -23.077% | 8 | 330 | -86.000% |
| 2026-03-20 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -29.348% | 8 | 331 | -89.231% |
| 2026-03-17 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -6.122% | 2 | 323 | -92.391% |
| 2026-03-13 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -14.035% | 10 | 323 | -92.857% |
| 2026-03-12 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -5.000% | 1 | 323 | -93.860% |
| 2026-03-09 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -25.000% | 1 | 322 | -94.167% |
| 2026-03-05 | 1.8000 | 1.8000 | 1.6000 | 1.6000 | -11.602% | 2 | 328 | -95.625% |
| 2026-03-04 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +39.231% | 1 | 327 | -96.133% |
| 2026-03-03 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | -1.515% | 3 | 326 | -94.615% |
| 2026-02-27 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -2.941% | 7 | 324 | -94.697% |
| 2026-02-25 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -10.526% | 5 | 319 | -94.853% |
| 2026-02-18 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | -40.625% | 2 | 319 | -95.395% |
| 2026-02-10 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -1.916% | 30 | 319 | -97.266% |
| 2026-02-09 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +11.064% | 1 | 319 | -97.318% |
| 2026-02-06 | 2.0000 | 2.4500 | 2.0000 | 2.3500 | +51.613% | 130 | 319 | -97.021% |
| 2026-02-05 | 1.7500 | 1.7500 | 1.5500 | 1.5500 | -22.500% | 8 | 291 | -95.484% |
| 2026-02-04 | 2.2700 | 2.2700 | 1.8900 | 2.0000 | -29.577% | 152 | 298 | -96.500% |
| 2026-02-03 | 2.8000 | 2.8400 | 2.7700 | 2.8400 | -0.351% | 3 | 401 | -97.535% |
| 2026-02-02 | 3.0500 | 3.0500 | 2.8500 | 2.8500 | -28.750% | 24 | 402 | -97.544% |
| 2026-01-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -19.192% | 18 | 385 | -98.250% |
| 2026-01-28 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -3.883% | 1 | 367 | -98.586% |
| 2026-01-21 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -7.871% | 1 | 368 | -98.641% |
| 2026-01-16 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -14.656% | 1 | 368 | -98.748% |
| 2026-01-15 | 6.8000 | 6.8000 | 6.5500 | 6.5500 | -13.360% | 161 | 368 | -98.931% |
| 2026-01-13 | 7.5800 | 7.5800 | 7.5600 | 7.5600 | +5.000% | 20 | 222 | -99.074% |
| 2026-01-12 | 7.3900 | 7.3900 | 7.2000 | 7.2000 | -0.690% | 4 | 232 | -99.028% |
| 2026-01-09 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -3.204% | 30 | 229 | -99.034% |
| 2026-01-07 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -14.692% | 1 | 229 | -99.065% |
| 2026-01-05 | 7.6100 | 8.7800 | 7.6100 | 8.7800 | +15.526% | 22 | 233 | -99.203% |
| 2025-12-30 | 7.7000 | 7.7000 | 7.6000 | 7.6000 | -24.000% | 200 | 233 | -99.079% |
| 2025-12-19 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -10.072% | 1 | 50 | -99.300% |
| 2025-12-17 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | +12.779% | 1 | 49 | -99.371% |
| 2025-12-16 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -4.550% | 10 | 49 | -99.290% |
| 2025-12-12 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -13.917% | 1 | 49 | -99.322% |
| 2025-12-11 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -23.469% | 1 | 50 | -99.417% |
| 2025-12-08 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | +1.423% | 10 | 50 | -99.554% |
| 2025-12-04 | 15.4500 | 15.4600 | 15.4500 | 15.4600 | +21.732% | 2 | 40 | -99.547% |
| 2025-12-02 | 12.6000 | 12.7000 | 12.6000 | 12.7000 | +5.833% | 11 | 40 | -99.449% |
| 2025-11-26 | 12.2500 | 12.2500 | 12.0000 | 12.0000 | +24.611% | 2 | 29 | -99.417% |
| 2025-11-25 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +9.681% | 3 | 29 | -99.273% |
| 2025-11-21 | 8.8800 | 8.8800 | 8.7800 | 8.7800 | -9.949% | 2 | 29 | -99.203% |
| 2025-11-20 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -14.996% | 1 | 30 | -99.282% |
| 2025-11-19 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | +0.880% | 2 | 30 | -99.390% |
| 2025-11-18 | 10.7500 | 11.6700 | 10.7500 | 11.3700 | -0.263% | 7 | 32 | -99.384% |
| 2025-11-17 | 12.5000 | 12.7500 | 11.4000 | 11.4000 | -22.973% | 6 | 33 | -99.386% |
| 2025-11-14 | 12.3000 | 14.8000 | 12.3000 | 14.8000 | +11.111% | 11 | 34 | -99.527% |
| 2025-11-13 | 14.6000 | 14.6500 | 13.3200 | 13.3200 | -14.065% | 13 | 34 | -99.474% |
| 2025-11-12 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -16.442% | 1 | 34 | -99.548% |
| 2025-11-10 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +43.798% | 1 | 34 | -99.623% |
| 2025-11-07 | 13.3300 | 13.9000 | 12.9000 | 12.9000 | -20.419% | 5 | 34 | -99.457% |
| 2025-11-06 | 16.2100 | 16.2100 | 16.2100 | 16.2100 | -20.148% | 1 | 33 | -99.568% |
| 2025-11-05 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -14.165% | 2 | 33 | -99.655% |
| 2025-10-31 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | +10.877% | 1 | 31 | -99.704% |
| 2025-10-29 | 21.3300 | 21.3300 | 21.3300 | 21.3300 | -2.825% | 1 | 31 | -99.672% |
| 2025-10-28 | 21.6900 | 21.9500 | 21.6900 | 21.9500 | 0.000% | 2 | 32 | -99.681% |
| 2025-10-27 | 21.4800 | 21.9500 | 21.3400 | 21.9500 | +16.755% | 28 | 21 | -99.681% |
| 2025-10-24 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +46.532% | 5 | 21 | -99.628% |
| 2025-10-22 | 13.5000 | 13.5000 | 12.8300 | 12.8300 | -18.540% | 4 | 16 | -99.454% |
| 2025-10-21 | 16.0800 | 16.0800 | 15.7500 | 15.7500 | +12.822% | 2 | 13 | -99.556% |
| 2025-10-17 | 15.1200 | 15.1200 | 13.9600 | 13.9600 | -26.911% | 5 | 11 | -99.499% |
| 2025-10-14 | 17.3900 | 19.1000 | 17.3900 | 19.1000 | -5.586% | 3 | 7 | -99.634% |
| 2025-10-13 | 20.2300 | 20.2300 | 20.2300 | 20.2300 | -15.462% | 1 | 7 | -99.654% |
| 2025-10-10 | 23.9300 | 23.9300 | 23.9300 | 23.9300 | -0.993% | 1 | 6 | -99.707% |
| 2025-10-09 | 22.8200 | 24.1700 | 22.7200 | 24.1700 | +2.199% | 3 | 0 | -99.710% |
| 2025-10-08 | 22.9000 | 23.6500 | 22.9000 | 23.6500 | 0.000% | 5 | 0 | -99.704% |