HOOD270115C00260000
HOOD Jan 15 2027 260.00 Call
optionOPRA
EODOct 30, 2026
0.07USD+250.000%(+0.05)3Vol402OI
HOOD270115C00260000 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 | +250.000% | 3 | 404 | 0.000% |
| 2026-10-29 | 0.0800 | 0.0800 | 0.0200 | 0.0200 | 0.000% | 3 | 403 | +250.000% |
| 2026-10-28 | 0.0900 | 0.0900 | 0.0200 | 0.0200 | -80.000% | 3 | 401 | +250.000% |
| 2026-10-27 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +400.000% | 1 | 400 | -30.000% |
| 2026-10-26 | 0.0800 | 0.0800 | 0.0200 | 0.0200 | -50.000% | 2 | 399 | +250.000% |
| 2026-10-23 | 0.0400 | 0.0600 | 0.0400 | 0.0400 | -55.556% | 6 | 398 | +75.000% |
| 2026-10-21 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +125.000% | 1 | 398 | -22.222% |
| 2026-10-20 | 0.0600 | 0.0700 | 0.0400 | 0.0400 | 0.000% | 13 | 396 | +75.000% |
| 2026-10-19 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | -63.636% | 10 | 395 | +75.000% |
| 2026-10-16 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +57.143% | 1 | 396 | -36.364% |
| 2026-10-15 | 0.1100 | 0.1100 | 0.0700 | 0.0700 | -12.500% | 8 | 396 | 0.000% |
| 2026-10-14 | 0.1500 | 0.1500 | 0.0800 | 0.0800 | -46.667% | 4 | 396 | -12.500% |
| 2026-10-13 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 5 | 396 | -53.333% |
| 2026-10-09 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -5.263% | 5 | 391 | -61.111% |
| 2026-10-08 | 0.0400 | 0.2000 | 0.0400 | 0.1900 | -40.625% | 17 | 403 | -63.158% |
| 2026-10-05 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +3.226% | 1 | 402 | -78.125% |
| 2026-10-02 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | +3.333% | 5 | 401 | -77.419% |
| 2026-10-01 | 0.4000 | 0.4000 | 0.3000 | 0.3000 | 0.000% | 3 | 402 | -76.667% |
| 2026-09-30 | 0.5500 | 0.5500 | 0.3000 | 0.3000 | -46.429% | 6 | 400 | -76.667% |
| 2026-09-29 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -17.647% | 1 | 399 | -87.500% |
| 2026-09-24 | 0.7700 | 0.7700 | 0.6800 | 0.6800 | -38.182% | 3 | 399 | -89.706% |
| 2026-09-23 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +10.000% | 3 | 396 | -93.636% |
| 2026-09-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 4 | 392 | -93.000% |
| 2026-09-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +19.565% | 50 | 385 | -93.636% |
| 2026-09-18 | 0.9000 | 0.9200 | 0.8400 | 0.9200 | +84.000% | 21 | 371 | -92.391% |
| 2026-09-17 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | -7.407% | 4 | 369 | -86.000% |
| 2026-09-16 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -40.659% | 2 | 371 | -87.037% |
| 2026-09-14 | 0.8000 | 0.9200 | 0.8000 | 0.9100 | +18.182% | 3 | 372 | -92.308% |
| 2026-09-11 | 1.0300 | 1.0300 | 0.7100 | 0.7700 | -30.000% | 21 | 355 | -90.909% |
| 2026-09-09 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | -29.487% | 17 | 342 | -93.636% |
| 2026-09-04 | 1.5600 | 1.5600 | 1.4400 | 1.5600 | -5.455% | 16 | 344 | -95.513% |
| 2026-09-03 | 1.2000 | 1.9000 | 1.2000 | 1.6500 | +194.643% | 43 | 363 | -95.758% |
| 2026-09-02 | 0.5600 | 0.5800 | 0.5600 | 0.5600 | -30.000% | 3 | 365 | -87.500% |
| 2026-08-28 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | -23.810% | 3 | 364 | -91.250% |
| 2026-08-27 | 1.0200 | 1.0600 | 1.0200 | 1.0500 | +0.962% | 21 | 360 | -93.333% |
| 2026-08-25 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +5.051% | 20 | 340 | -93.269% |
| 2026-08-24 | 0.8700 | 1.0000 | 0.8400 | 0.9900 | -10.000% | 204 | 146 | -92.929% |
| 2026-08-21 | 1.1100 | 1.1300 | 1.0900 | 1.1000 | +71.875% | 14 | 136 | -93.636% |
| 2026-08-20 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +42.222% | 2 | 136 | -89.063% |
| 2026-08-18 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -26.230% | 2 | 135 | -84.444% |
| 2026-08-05 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -21.795% | 4 | 139 | -88.525% |
| 2026-07-28 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -23.529% | 1 | 139 | -91.026% |
| 2026-07-27 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -29.655% | 1 | 140 | -93.137% |
| 2026-07-17 | 1.2500 | 1.4500 | 1.2500 | 1.4500 | -28.922% | 3 | 140 | -95.172% |
| 2026-07-13 | 2.1500 | 2.1500 | 2.0400 | 2.0400 | -26.882% | 32 | 148 | -96.569% |
| 2026-07-09 | 2.5100 | 2.7900 | 2.5100 | 2.7900 | +6.897% | 9 | 148 | -97.491% |
| 2026-07-08 | 2.2700 | 2.6100 | 2.2700 | 2.6100 | -6.115% | 3 | 149 | -97.318% |
| 2026-07-07 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -0.714% | 1 | 149 | -97.482% |
| 2026-07-02 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +26.697% | 2 | 149 | -97.500% |
| 2026-07-01 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +26.286% | 1 | 148 | -96.833% |
| 2026-06-24 | 1.9000 | 1.9000 | 1.7300 | 1.7500 | -30.000% | 5 | 150 | -96.000% |
| 2026-06-22 | 2.7200 | 2.7200 | 2.5000 | 2.5000 | +2.041% | 6 | 149 | -97.200% |
| 2026-06-18 | 2.3400 | 2.4500 | 2.3400 | 2.4500 | -7.895% | 36 | 184 | -97.143% |
| 2026-06-17 | 1.8400 | 2.9500 | 1.8400 | 2.6600 | +69.427% | 53 | 178 | -97.368% |
| 2026-06-16 | 1.8100 | 1.8100 | 1.5500 | 1.5700 | -20.305% | 67 | 176 | -95.541% |
| 2026-06-15 | 1.9700 | 1.9700 | 1.9000 | 1.9700 | +30.464% | 12 | 165 | -96.447% |
| 2026-06-11 | 1.4000 | 1.5100 | 1.4000 | 1.5100 | +16.154% | 2 | 166 | -95.364% |
| 2026-06-09 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 1 | 165 | -94.615% |
| 2026-06-08 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.143% | 1 | 165 | -94.615% |
| 2026-06-05 | 1.7000 | 1.7000 | 1.3600 | 1.4000 | -7.895% | 7 | 165 | -95.000% |
| 2026-06-04 | 1.2400 | 1.5200 | 1.2400 | 1.5200 | +8.571% | 2 | 165 | -95.395% |
| 2026-06-03 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | -6.667% | 2 | 165 | -95.000% |
| 2026-06-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +7.143% | 2 | 165 | -95.333% |
| 2026-06-01 | 1.5700 | 1.5700 | 1.3500 | 1.4000 | -18.129% | 37 | 142 | -95.000% |
| 2026-05-29 | 1.4700 | 1.7500 | 1.4700 | 1.7100 | +67.647% | 18 | 153 | -95.906% |
| 2026-05-28 | 0.8600 | 1.0200 | 0.8600 | 1.0200 | +88.889% | 24 | 174 | -93.137% |
| 2026-05-26 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +3.846% | 1 | 175 | -87.037% |
| 2026-05-21 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | -24.638% | 25 | 172 | -86.538% |
| 2026-05-18 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -1.429% | 1 | 171 | -89.855% |
| 2026-05-14 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +16.667% | 2 | 171 | -90.000% |
| 2026-05-12 | 0.7000 | 0.7300 | 0.6000 | 0.6000 | 0.000% | 11 | 170 | -88.333% |
| 2026-05-07 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.000% | 2 | 169 | -88.333% |
| 2026-05-05 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +20.000% | 1 | 169 | -88.333% |
| 2026-04-30 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 168 | -86.000% |
| 2026-04-29 | 0.5000 | 0.5000 | 0.4400 | 0.5000 | -45.055% | 14 | 169 | -86.000% |
| 2026-04-28 | 1.1400 | 1.1400 | 0.9000 | 0.9100 | -18.750% | 41 | 173 | -92.308% |
| 2026-04-23 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -8.197% | 15 | 175 | -93.750% |
| 2026-04-21 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +293.548% | 1 | 173 | -94.262% |
| 2026-04-13 | 0.2600 | 0.3100 | 0.2600 | 0.3100 | -3.125% | 7 | 173 | -77.419% |
| 2026-04-10 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | -8.571% | 3 | 167 | -78.125% |
| 2026-03-31 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 1 | 167 | -80.000% |
| 2026-03-30 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 5 | 166 | -76.667% |
| 2026-03-27 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -20.455% | 4 | 171 | -80.000% |
| 2026-03-20 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.000% | 1 | 167 | -84.091% |
| 2026-03-19 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -48.837% | 1 | 166 | -84.091% |
| 2026-03-09 | 0.7200 | 0.8600 | 0.7200 | 0.8600 | -14.000% | 21 | 166 | -91.860% |
| 2026-03-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 2 | 177 | -93.000% |
| 2026-03-02 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +11.111% | 1 | 177 | -93.000% |
| 2026-02-27 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | -9.091% | 2 | 178 | -92.222% |
| 2026-02-26 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +15.116% | 1 | 178 | -92.929% |
| 2026-02-24 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +1.176% | 6 | 177 | -91.860% |
| 2026-02-23 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -22.727% | 5 | 177 | -91.765% |
| 2026-02-18 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +10.000% | 2 | 182 | -93.636% |
| 2026-02-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -15.966% | 1 | 182 | -93.000% |
| 2026-02-13 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | +13.333% | 3 | 184 | -94.118% |
| 2026-02-12 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -1.869% | 1 | 184 | -93.333% |
| 2026-02-11 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -29.139% | 1 | 184 | -93.458% |
| 2026-02-06 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +3.425% | 2 | 185 | -95.364% |
| 2026-02-05 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | +9.774% | 11 | 185 | -95.205% |
| 2026-02-04 | 1.6100 | 1.6100 | 1.3300 | 1.3300 | -33.166% | 12 | 190 | -94.737% |
| 2026-02-03 | 1.8700 | 1.9900 | 1.8700 | 1.9900 | +0.505% | 15 | 179 | -96.482% |
| 2026-02-02 | 2.2200 | 2.2200 | 1.9800 | 1.9800 | -25.843% | 2 | 187 | -96.465% |
| 2026-01-30 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -4.643% | 5 | 186 | -97.378% |
| 2026-01-29 | 2.9400 | 3.0000 | 2.8000 | 2.8000 | -6.667% | 4 | 191 | -97.500% |
| 2026-01-28 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.692% | 1 | 189 | -97.667% |
| 2026-01-22 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -7.143% | 1 | 189 | -97.846% |
| 2026-01-21 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -18.605% | 2 | 189 | -98.000% |
| 2026-01-15 | 4.8700 | 4.8700 | 4.3000 | 4.3000 | -24.561% | 18 | 187 | -98.372% |
| 2026-01-07 | 5.9000 | 5.9000 | 5.7000 | 5.7000 | -3.390% | 4 | 169 | -98.772% |
| 2026-01-06 | 6.3000 | 6.3000 | 5.9000 | 5.9000 | -3.279% | 14 | 169 | -98.814% |
| 2026-01-05 | 5.9700 | 6.5000 | 5.9700 | 6.1000 | +14.447% | 12 | 146 | -98.852% |
| 2026-01-02 | 4.8000 | 5.4500 | 4.8000 | 5.3300 | +8.114% | 3 | 146 | -98.687% |
| 2025-12-31 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -23.802% | 1 | 146 | -98.580% |
| 2025-12-24 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -11.004% | 1 | 146 | -98.918% |
| 2025-12-22 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +12.888% | 1 | 146 | -99.037% |
| 2025-12-15 | 6.4200 | 6.4400 | 6.4200 | 6.4400 | -24.678% | 2 | 146 | -98.913% |
| 2025-12-11 | 9.0000 | 9.0000 | 8.5500 | 8.5500 | -27.419% | 4 | 145 | -99.181% |
| 2025-12-10 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | +0.170% | 20 | 143 | -99.406% |
| 2025-12-08 | 10.9100 | 11.7600 | 10.8800 | 11.7600 | +36.427% | 23 | 163 | -99.405% |
| 2025-12-01 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -16.876% | 1 | 142 | -99.188% |
| 2025-11-28 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +1.171% | 1 | 142 | -99.325% |
| 2025-11-26 | 9.2300 | 10.2500 | 9.2300 | 10.2500 | +39.456% | 4 | 139 | -99.317% |
| 2025-11-24 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +8.728% | 1 | 139 | -99.048% |
| 2025-11-21 | 6.9500 | 6.9500 | 6.7600 | 6.7600 | -15.500% | 3 | 140 | -98.964% |
| 2025-11-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -7.407% | 1 | 139 | -99.125% |
| 2025-11-19 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | -1.370% | 1 | 138 | -99.190% |
| 2025-11-18 | 8.3000 | 8.8000 | 8.3000 | 8.7600 | +6.182% | 11 | 138 | -99.201% |
| 2025-11-17 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -20.520% | 1 | 130 | -99.152% |
| 2025-11-13 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -20.460% | 1 | 129 | -99.326% |
| 2025-11-12 | 12.6500 | 13.0500 | 12.6000 | 13.0500 | -5.091% | 71 | 128 | -99.464% |
| 2025-11-10 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +26.147% | 42 | 142 | -99.491% |
| 2025-11-07 | 10.4000 | 10.9000 | 9.9000 | 10.9000 | -32.087% | 6 | 140 | -99.358% |
| 2025-11-05 | 15.0500 | 16.0500 | 15.0500 | 16.0500 | +3.548% | 106 | 137 | -99.564% |
| 2025-11-04 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -15.989% | 1 | 195 | -99.548% |
| 2025-11-03 | 18.5500 | 18.5500 | 18.2700 | 18.4500 | +5.670% | 104 | 90 | -99.621% |
| 2025-10-28 | 17.2700 | 17.4600 | 17.2700 | 17.4600 | +1.217% | 2 | 90 | -99.599% |
| 2025-10-27 | 16.5800 | 17.2500 | 16.5800 | 17.2500 | +18.966% | 17 | 75 | -99.594% |
| 2025-10-24 | 15.4000 | 15.4000 | 14.5000 | 14.5000 | +12.840% | 16 | 75 | -99.517% |
| 2025-10-23 | 11.7500 | 12.8500 | 11.7500 | 12.8500 | +1.501% | 2 | 59 | -99.455% |
| 2025-10-21 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | -8.921% | 3 | 59 | -99.447% |
| 2025-10-20 | 13.5000 | 13.9000 | 13.5000 | 13.9000 | +19.313% | 55 | 59 | -99.496% |
| 2025-10-17 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -22.848% | 1 | 4 | -99.399% |
| 2025-10-14 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -7.927% | 2 | 3 | -99.536% |
| 2025-10-10 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -7.865% | 1 | 1 | -99.573% |
| 2025-10-08 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | 0.000% | 1 | 0 | -99.607% |