HOOD270115C00240000
HOOD Jan 15 2027 240.00 Call
optionOPRA
EODOct 30, 2026
0.02USD-33.333%(-0.01)7Vol4,953OI
HOOD270115C00240000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | -33.333% | 7 | 4,953 | 0.000% |
| 2026-10-28 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | -40.000% | 32 | 4,954 | -33.333% |
| 2026-10-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 15 | 4,954 | -60.000% |
| 2026-10-26 | 0.0800 | 0.0800 | 0.0500 | 0.0500 | +25.000% | 4 | 4,954 | -60.000% |
| 2026-10-22 | 0.0500 | 0.0600 | 0.0400 | 0.0400 | -42.857% | 5 | 4,955 | -50.000% |
| 2026-10-20 | 0.0500 | 0.0800 | 0.0500 | 0.0700 | -36.364% | 15 | 4,966 | -71.429% |
| 2026-10-19 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -42.105% | 3 | 4,963 | -81.818% |
| 2026-10-16 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +46.154% | 1 | 4,963 | -89.474% |
| 2026-10-15 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +18.182% | 1 | 4,964 | -84.615% |
| 2026-10-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -57.692% | 1 | 4,964 | -81.818% |
| 2026-10-13 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -29.730% | 2 | 4,964 | -92.308% |
| 2026-10-12 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +27.586% | 1 | 4,964 | -94.595% |
| 2026-10-09 | 0.2900 | 0.2900 | 0.2700 | 0.2900 | +11.538% | 30 | 4,974 | -93.103% |
| 2026-10-08 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -31.579% | 2 | 4,976 | -92.308% |
| 2026-10-06 | 0.5000 | 0.5000 | 0.3800 | 0.3800 | -9.524% | 16 | 4,984 | -94.737% |
| 2026-10-05 | 0.4100 | 0.4400 | 0.4100 | 0.4200 | -6.667% | 3,503 | 1,482 | -95.238% |
| 2026-10-02 | 0.6500 | 0.6500 | 0.4500 | 0.4500 | -22.414% | 15 | 1,477 | -95.556% |
| 2026-10-01 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +3.571% | 1 | 1,477 | -96.552% |
| 2026-09-30 | 1.1000 | 1.1000 | 0.5600 | 0.5600 | -22.222% | 2 | 1,477 | -96.429% |
| 2026-09-29 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -11.111% | 1 | 1,477 | -97.222% |
| 2026-09-28 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -19.000% | 1 | 1,478 | -97.531% |
| 2026-09-25 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -3.846% | 1 | 1,477 | -98.000% |
| 2026-09-24 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -29.730% | 1 | 1,478 | -98.077% |
| 2026-09-22 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | -5.128% | 2 | 1,478 | -98.649% |
| 2026-09-21 | 1.5900 | 1.6400 | 1.5200 | 1.5600 | +20.000% | 1,357 | 308 | -98.718% |
| 2026-09-18 | 1.0500 | 1.3000 | 1.0500 | 1.3000 | +22.642% | 5 | 306 | -98.462% |
| 2026-09-15 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -9.402% | 1 | 306 | -98.113% |
| 2026-09-14 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -8.594% | 1 | 305 | -98.291% |
| 2026-09-10 | 1.3800 | 1.3800 | 1.2800 | 1.2800 | -20.000% | 3 | 306 | -98.438% |
| 2026-09-08 | 2.2200 | 2.2200 | 1.6000 | 1.6000 | -25.581% | 23 | 326 | -98.750% |
| 2026-09-04 | 2.0000 | 2.1700 | 2.0000 | 2.1500 | -3.153% | 27 | 325 | -99.070% |
| 2026-09-03 | 1.7500 | 2.5100 | 1.7500 | 2.2200 | +177.500% | 26 | 324 | -99.099% |
| 2026-08-31 | 0.8000 | 0.8000 | 0.7300 | 0.8000 | -13.043% | 6 | 322 | -97.500% |
| 2026-08-28 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | -33.333% | 2 | 321 | -97.826% |
| 2026-08-27 | 1.5000 | 1.5000 | 1.3800 | 1.3800 | -13.208% | 16 | 320 | -98.551% |
| 2026-08-25 | 1.0600 | 1.5900 | 1.0600 | 1.5900 | +37.069% | 10 | 322 | -98.742% |
| 2026-08-24 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -19.444% | 1 | 321 | -98.276% |
| 2026-08-21 | 1.3100 | 1.4900 | 1.3100 | 1.4400 | +67.442% | 3 | 322 | -98.611% |
| 2026-08-20 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +32.308% | 2 | 321 | -97.674% |
| 2026-08-19 | 0.4500 | 0.6500 | 0.4500 | 0.6500 | +22.642% | 2 | 322 | -96.923% |
| 2026-08-18 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -30.263% | 1 | 321 | -96.226% |
| 2026-08-07 | 0.8500 | 0.8500 | 0.7600 | 0.7600 | -26.923% | 2 | 321 | -97.368% |
| 2026-07-28 | 0.9600 | 1.0400 | 0.9600 | 1.0400 | -7.965% | 3 | 322 | -98.077% |
| 2026-07-27 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | -9.600% | 2 | 321 | -98.230% |
| 2026-07-24 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -34.896% | 1 | 321 | -98.400% |
| 2026-07-21 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +9.714% | 1 | 321 | -98.958% |
| 2026-07-20 | 1.8600 | 1.8600 | 1.7500 | 1.7500 | -45.313% | 2 | 321 | -98.857% |
| 2026-07-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +9.215% | 1 | 320 | -99.375% |
| 2026-07-14 | 2.7700 | 2.9300 | 2.7300 | 2.9300 | +8.519% | 29 | 308 | -99.317% |
| 2026-07-13 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -27.027% | 10 | 318 | -99.259% |
| 2026-07-06 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -8.642% | 2 | 316 | -99.459% |
| 2026-07-02 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +91.943% | 1 | 317 | -99.506% |
| 2026-07-01 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +1.442% | 1 | 316 | -99.052% |
| 2026-06-30 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -17.131% | 1 | 315 | -99.038% |
| 2026-06-23 | 2.5100 | 2.5300 | 2.5100 | 2.5100 | -26.393% | 10 | 325 | -99.203% |
| 2026-06-17 | 1.9900 | 3.4100 | 1.9900 | 3.4100 | +39.184% | 8 | 324 | -99.413% |
| 2026-06-15 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +22.500% | 4 | 324 | -99.184% |
| 2026-06-12 | 2.2100 | 2.2100 | 2.0000 | 2.0000 | 0.000% | 16 | 314 | -99.000% |
| 2026-06-10 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +25.786% | 5 | 314 | -99.000% |
| 2026-06-09 | 1.6500 | 1.6500 | 1.5900 | 1.5900 | -5.917% | 10 | 318 | -98.742% |
| 2026-06-05 | 1.7500 | 1.7500 | 1.6800 | 1.6900 | -12.435% | 85 | 289 | -98.817% |
| 2026-06-04 | 1.4700 | 1.9300 | 1.4700 | 1.9300 | +28.667% | 3 | 290 | -98.964% |
| 2026-06-03 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -18.919% | 3 | 288 | -98.667% |
| 2026-06-02 | 2.2000 | 2.2000 | 1.8500 | 1.8500 | -8.416% | 3 | 288 | -98.919% |
| 2026-06-01 | 2.0800 | 2.0800 | 2.0200 | 2.0200 | -5.164% | 3 | 287 | -99.010% |
| 2026-05-29 | 1.9700 | 2.1500 | 1.9700 | 2.1300 | +191.781% | 3 | 287 | -99.061% |
| 2026-05-26 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -12.048% | 12 | 299 | -97.260% |
| 2026-05-18 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | +1.220% | 16 | 295 | -97.590% |
| 2026-05-14 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +24.242% | 1 | 294 | -97.561% |
| 2026-05-08 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -15.385% | 1 | 294 | -96.970% |
| 2026-05-01 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -42.647% | 1 | 293 | -97.436% |
| 2026-04-27 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -4.225% | 1 | 293 | -98.529% |
| 2026-04-24 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +1.429% | 1 | 293 | -98.592% |
| 2026-04-23 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -6.667% | 10 | 294 | -98.571% |
| 2026-04-21 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | +275.000% | 39 | 286 | -98.667% |
| 2026-04-10 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -9.091% | 1 | 286 | -95.000% |
| 2026-04-08 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -12.000% | 2 | 285 | -95.455% |
| 2026-03-30 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 1 | 285 | -96.000% |
| 2026-03-27 | 0.4400 | 0.5200 | 0.4400 | 0.5200 | -11.864% | 3 | 285 | -96.154% |
| 2026-03-25 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +11.321% | 8 | 288 | -96.610% |
| 2026-03-19 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -43.011% | 1 | 288 | -96.226% |
| 2026-03-12 | 1.0500 | 1.0500 | 0.9300 | 0.9300 | -11.429% | 10 | 288 | -97.849% |
| 2026-03-11 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -11.017% | 1 | 288 | -98.095% |
| 2026-03-10 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +18.000% | 1 | 288 | -98.305% |
| 2026-03-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -16.667% | 1 | 288 | -98.000% |
| 2026-03-03 | 1.3500 | 1.3500 | 1.2000 | 1.2000 | +9.091% | 2 | 288 | -98.333% |
| 2026-02-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -12.000% | 163 | 288 | -98.182% |
| 2026-02-19 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -11.348% | 2 | 288 | -98.400% |
| 2026-02-17 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +4.444% | 3 | 290 | -98.582% |
| 2026-02-13 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +0.746% | 1 | 290 | -98.519% |
| 2026-02-12 | 1.6000 | 1.6000 | 1.3400 | 1.3400 | -39.640% | 11 | 290 | -98.507% |
| 2026-02-10 | 2.2700 | 2.2700 | 2.1300 | 2.2200 | -3.478% | 46 | 294 | -99.099% |
| 2026-02-09 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | +52.318% | 2 | 292 | -99.130% |
| 2026-02-05 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -11.176% | 1 | 291 | -98.675% |
| 2026-02-04 | 1.8500 | 1.8500 | 1.6300 | 1.7000 | -22.727% | 165 | 291 | -98.824% |
| 2026-02-03 | 2.4000 | 2.4000 | 2.2000 | 2.2000 | -9.091% | 21 | 185 | -99.091% |
| 2026-02-02 | 2.6900 | 2.7100 | 2.4200 | 2.4200 | -30.857% | 7 | 166 | -99.174% |
| 2026-01-30 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -20.455% | 1 | 170 | -99.429% |
| 2026-01-23 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +6.280% | 1 | 170 | -99.545% |
| 2026-01-22 | 4.2000 | 4.2000 | 4.1400 | 4.1400 | -39.207% | 2 | 171 | -99.517% |
| 2026-01-14 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +4.931% | 2 | 172 | -99.706% |
| 2026-01-13 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | -3.279% | 8 | 172 | -99.692% |
| 2026-01-12 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | +6.171% | 3 | 172 | -99.702% |
| 2026-01-09 | 6.0000 | 6.3200 | 6.0000 | 6.3200 | -20.000% | 3 | 169 | -99.684% |
| 2026-01-05 | 7.2500 | 7.9000 | 7.2500 | 7.9000 | +37.391% | 3 | 167 | -99.747% |
| 2026-01-02 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -24.541% | 1 | 167 | -99.652% |
| 2025-12-24 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -9.286% | 1 | 165 | -99.738% |
| 2025-12-22 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -12.591% | 1 | 165 | -99.762% |
| 2025-12-18 | 9.9500 | 9.9500 | 9.5800 | 9.6100 | +4.913% | 24 | 164 | -99.792% |
| 2025-12-17 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | +2.921% | 1 | 170 | -99.782% |
| 2025-12-16 | 9.2500 | 9.2500 | 8.9000 | 8.9000 | +16.188% | 82 | 171 | -99.775% |
| 2025-12-15 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | -15.824% | 8 | 182 | -99.739% |
| 2025-12-12 | 9.2000 | 9.6300 | 9.1000 | 9.1000 | -13.251% | 43 | 174 | -99.780% |
| 2025-12-11 | 11.3500 | 11.3500 | 10.4900 | 10.4900 | -29.408% | 5 | 163 | -99.809% |
| 2025-12-09 | 13.4300 | 14.8600 | 13.4300 | 14.8600 | +15.462% | 2 | 163 | -99.865% |
| 2025-12-08 | 12.8800 | 12.8800 | 12.8700 | 12.8700 | -10.314% | 12 | 162 | -99.845% |
| 2025-12-04 | 13.6400 | 14.3500 | 13.6400 | 14.3500 | +11.240% | 26 | 150 | -99.861% |
| 2025-12-03 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +21.698% | 1 | 149 | -99.845% |
| 2025-12-01 | 10.4500 | 10.6900 | 10.4500 | 10.6000 | -8.621% | 103 | 149 | -99.811% |
| 2025-11-26 | 11.0000 | 11.6000 | 11.0000 | 11.6000 | +33.949% | 7 | 82 | -99.828% |
| 2025-11-25 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | +6.258% | 1 | 82 | -99.769% |
| 2025-11-21 | 8.6000 | 8.6000 | 8.1500 | 8.1500 | -4.678% | 13 | 82 | -99.755% |
| 2025-11-20 | 8.6200 | 8.8500 | 8.5400 | 8.5500 | -22.834% | 39 | 77 | -99.766% |
| 2025-11-19 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | +6.232% | 1 | 83 | -99.819% |
| 2025-11-18 | 9.8500 | 10.4300 | 9.8500 | 10.4300 | -3.426% | 23 | 83 | -99.808% |
| 2025-11-17 | 11.0000 | 11.0000 | 10.8000 | 10.8000 | -7.296% | 26 | 99 | -99.815% |
| 2025-11-14 | 10.8900 | 11.6900 | 10.8900 | 11.6500 | -8.412% | 27 | 73 | -99.828% |
| 2025-11-07 | 12.9000 | 12.9000 | 12.7200 | 12.7200 | -42.050% | 3 | 73 | -99.843% |
| 2025-10-31 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | +14.026% | 1 | 72 | -99.909% |
| 2025-10-29 | 19.8300 | 19.8300 | 19.2500 | 19.2500 | -5.312% | 4 | 72 | -99.896% |
| 2025-10-28 | 20.0300 | 20.3300 | 20.0300 | 20.3300 | +3.303% | 2 | 68 | -99.902% |
| 2025-10-27 | 19.3900 | 19.6800 | 19.3900 | 19.6800 | +69.802% | 2 | 68 | -99.898% |
| 2025-10-22 | 11.6200 | 11.6200 | 11.5900 | 11.5900 | -13.507% | 2 | 68 | -99.827% |
| 2025-10-17 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -7.586% | 20 | 67 | -99.851% |
| 2025-10-16 | 15.9500 | 15.9500 | 14.5000 | 14.5000 | -12.387% | 3 | 47 | -99.862% |
| 2025-10-14 | 17.5500 | 17.5500 | 16.5500 | 16.5500 | -15.733% | 3 | 45 | -99.879% |
| 2025-10-10 | 22.2300 | 22.2300 | 19.6400 | 19.6400 | -10.889% | 3 | 45 | -99.898% |
| 2025-10-09 | 20.8700 | 22.0400 | 20.5800 | 22.0400 | +1.240% | 36 | 0 | -99.909% |
| 2025-10-08 | 21.2900 | 21.7700 | 21.2900 | 21.7700 | 0.000% | 8 | 0 | -99.908% |