HOOD270115C00270000
HOOD Jan 15 2027 270.00 Call
optionOPRA
EODOct 30, 2026
0.07USD-12.500%(-0.01)1Vol498OI
HOOD270115C00270000 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% | 1 | 498 | 0.000% |
| 2026-10-29 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 1 | 497 | -12.500% |
| 2026-10-28 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +350.000% | 2 | 496 | -22.222% |
| 2026-10-27 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 15 | 481 | +250.000% |
| 2026-10-26 | 0.0700 | 0.0700 | 0.0200 | 0.0200 | -33.333% | 2 | 481 | +250.000% |
| 2026-10-23 | 0.0700 | 0.0700 | 0.0300 | 0.0300 | 0.000% | 9 | 479 | +133.333% |
| 2026-10-21 | 0.0900 | 0.0900 | 0.0300 | 0.0300 | -40.000% | 3 | 478 | +133.333% |
| 2026-10-20 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +400.000% | 1 | 477 | +40.000% |
| 2026-10-16 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -91.667% | 2 | 477 | +600.000% |
| 2026-10-13 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 3 | 477 | -41.667% |
| 2026-10-09 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 1 | 477 | -53.333% |
| 2026-10-08 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -36.000% | 2 | 477 | -56.250% |
| 2026-10-02 | 0.3200 | 0.3200 | 0.2500 | 0.2500 | -7.407% | 4 | 478 | -72.000% |
| 2026-10-01 | 0.2800 | 0.2800 | 0.2400 | 0.2700 | -15.625% | 9 | 484 | -74.074% |
| 2026-09-30 | 0.3800 | 0.4400 | 0.3200 | 0.3200 | -46.667% | 12 | 484 | -78.125% |
| 2026-09-24 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | -26.829% | 21 | 499 | -88.333% |
| 2026-09-23 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | 0.000% | 8 | 495 | -91.463% |
| 2026-09-22 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | -10.870% | 6 | 495 | -91.463% |
| 2026-09-21 | 0.9000 | 1.0100 | 0.9000 | 0.9200 | +22.667% | 13 | 497 | -92.391% |
| 2026-09-18 | 0.5500 | 0.8400 | 0.5500 | 0.7500 | +41.509% | 41 | 491 | -90.667% |
| 2026-09-17 | 0.4700 | 0.5300 | 0.4700 | 0.5300 | +17.778% | 11 | 487 | -86.792% |
| 2026-09-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -13.462% | 18 | 469 | -84.444% |
| 2026-09-15 | 0.6100 | 0.6700 | 0.5200 | 0.5200 | -24.638% | 6 | 469 | -86.538% |
| 2026-09-14 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -1.429% | 1 | 468 | -89.855% |
| 2026-09-11 | 0.9000 | 0.9000 | 0.7000 | 0.7000 | -18.605% | 11 | 468 | -90.000% |
| 2026-09-10 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -21.818% | 1 | 468 | -91.860% |
| 2026-09-09 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -23.077% | 4 | 464 | -93.636% |
| 2026-09-08 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +5.147% | 1 | 463 | -95.105% |
| 2026-09-04 | 1.2800 | 1.4300 | 1.2700 | 1.3600 | -6.207% | 30 | 446 | -94.853% |
| 2026-09-03 | 0.8500 | 1.5800 | 0.8500 | 1.4500 | +184.314% | 26 | 425 | -95.172% |
| 2026-09-02 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -15.000% | 1 | 425 | -86.275% |
| 2026-08-31 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -18.919% | 30 | 425 | -88.333% |
| 2026-08-28 | 0.7500 | 0.7500 | 0.7200 | 0.7400 | -16.854% | 3 | 425 | -90.541% |
| 2026-08-25 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +2.299% | 20 | 407 | -92.135% |
| 2026-08-24 | 0.7500 | 0.8700 | 0.7500 | 0.8700 | -10.309% | 11 | 408 | -91.954% |
| 2026-08-21 | 0.9600 | 0.9700 | 0.9500 | 0.9700 | +120.455% | 4 | 406 | -92.784% |
| 2026-08-12 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | -6.383% | 2 | 407 | -84.091% |
| 2026-08-10 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | +2.174% | 2 | 408 | -85.106% |
| 2026-08-05 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -2.128% | 1 | 408 | -84.783% |
| 2026-08-04 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -39.744% | 1 | 409 | -85.106% |
| 2026-07-27 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -16.129% | 1 | 409 | -91.026% |
| 2026-07-24 | 0.8800 | 0.9300 | 0.8100 | 0.9300 | -35.862% | 7 | 412 | -92.473% |
| 2026-07-17 | 1.5500 | 1.5500 | 1.4500 | 1.4500 | -23.684% | 4 | 408 | -95.172% |
| 2026-07-16 | 2.0200 | 2.0900 | 1.9000 | 1.9000 | -5.941% | 14 | 411 | -96.316% |
| 2026-07-15 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -1.942% | 3 | 411 | -96.535% |
| 2026-07-14 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +8.421% | 1 | 411 | -96.602% |
| 2026-07-13 | 1.8000 | 1.9100 | 1.7700 | 1.9000 | -6.404% | 18 | 418 | -96.316% |
| 2026-07-10 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -12.121% | 1 | 418 | -96.552% |
| 2026-07-09 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +3.587% | 2 | 418 | -96.970% |
| 2026-07-08 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -18.015% | 103 | 427 | -96.861% |
| 2026-07-06 | 2.7500 | 2.7500 | 2.7200 | 2.7200 | -0.366% | 9 | 420 | -97.426% |
| 2026-07-02 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +88.276% | 1 | 419 | -97.436% |
| 2026-06-26 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -17.143% | 10 | 419 | -95.172% |
| 2026-06-23 | 1.8800 | 1.8800 | 1.7500 | 1.7500 | -21.875% | 6 | 417 | -96.000% |
| 2026-06-18 | 2.3500 | 2.3500 | 2.2400 | 2.2400 | -4.681% | 2 | 418 | -96.875% |
| 2026-06-17 | 1.6700 | 2.3500 | 1.6700 | 2.3500 | +29.834% | 8 | 419 | -97.021% |
| 2026-06-16 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +9.697% | 9 | 419 | -96.133% |
| 2026-06-15 | 1.5700 | 1.6500 | 1.5700 | 1.6500 | +17.857% | 7 | 420 | -95.758% |
| 2026-06-10 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | +16.667% | 15 | 425 | -95.000% |
| 2026-06-08 | 1.2000 | 1.2600 | 1.2000 | 1.2000 | +9.091% | 4 | 426 | -94.167% |
| 2026-06-05 | 1.3000 | 1.3000 | 1.1000 | 1.1000 | 0.000% | 5 | 426 | -93.636% |
| 2026-06-03 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | -19.708% | 14 | 420 | -93.636% |
| 2026-06-02 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -14.907% | 2 | 422 | -94.891% |
| 2026-06-01 | 1.3400 | 1.6100 | 1.2500 | 1.6100 | +0.625% | 32 | 420 | -95.652% |
| 2026-05-29 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | +77.778% | 112 | 460 | -95.625% |
| 2026-05-28 | 0.8300 | 0.9000 | 0.8300 | 0.9000 | +76.471% | 4 | 460 | -92.222% |
| 2026-05-27 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | +13.333% | 11 | 461 | -86.275% |
| 2026-05-26 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -16.667% | 3 | 461 | -84.444% |
| 2026-05-13 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -1.818% | 2 | 463 | -87.037% |
| 2026-05-11 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +27.907% | 3 | 460 | -87.273% |
| 2026-04-29 | 0.4700 | 0.4900 | 0.4300 | 0.4300 | -57.000% | 42 | 460 | -83.721% |
| 2026-04-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +138.095% | 16 | 461 | -93.000% |
| 2026-04-14 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | +68.000% | 2 | 447 | -83.333% |
| 2026-03-30 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -28.571% | 1 | 446 | -72.000% |
| 2026-03-25 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 10 | 447 | -80.000% |
| 2026-03-24 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -23.077% | 1 | 447 | -76.667% |
| 2026-03-19 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -22.000% | 20 | 447 | -82.051% |
| 2026-03-16 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -48.454% | 1 | 429 | -86.000% |
| 2026-03-10 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +46.970% | 1 | 429 | -92.784% |
| 2026-03-09 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.000% | 5 | 429 | -89.394% |
| 2026-03-06 | 0.8100 | 0.8100 | 0.6600 | 0.6600 | -17.500% | 3 | 432 | -89.394% |
| 2026-02-24 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -13.043% | 1 | 432 | -91.250% |
| 2026-02-19 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -8.000% | 1 | 431 | -92.391% |
| 2026-02-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.910% | 10 | 430 | -93.000% |
| 2026-02-13 | 1.2100 | 1.2100 | 1.1100 | 1.1100 | +12.121% | 7 | 428 | -93.694% |
| 2026-02-12 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -10.000% | 3 | 428 | -92.929% |
| 2026-02-11 | 0.9500 | 1.1000 | 0.9500 | 1.1000 | -29.487% | 11 | 428 | -93.636% |
| 2026-02-10 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -9.302% | 5 | 418 | -95.513% |
| 2026-02-09 | 1.5500 | 1.7200 | 1.5500 | 1.7200 | +57.798% | 25 | 418 | -95.930% |
| 2026-02-05 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | -18.045% | 8 | 411 | -93.578% |
| 2026-02-04 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -28.108% | 1 | 411 | -94.737% |
| 2026-02-02 | 1.9500 | 1.9500 | 1.7700 | 1.8500 | -31.734% | 254 | 411 | -96.216% |
| 2026-01-30 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +1.880% | 76 | 500 | -97.417% |
| 2026-01-28 | 2.8000 | 2.8000 | 2.6600 | 2.6600 | -12.787% | 81 | 538 | -97.368% |
| 2026-01-22 | 2.9800 | 3.0500 | 2.9600 | 3.0500 | -0.974% | 3 | 539 | -97.705% |
| 2026-01-21 | 3.3300 | 3.3300 | 3.0200 | 3.0800 | -21.827% | 401 | 540 | -97.727% |
| 2026-01-15 | 4.4400 | 4.4400 | 3.9400 | 3.9400 | -11.461% | 3 | 157 | -98.223% |
| 2026-01-13 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | +0.451% | 6 | 154 | -98.427% |
| 2026-01-08 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -22.957% | 2 | 149 | -98.420% |
| 2026-01-05 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +23.656% | 1 | 140 | -98.783% |
| 2025-12-31 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -32.609% | 7 | 140 | -98.495% |
| 2025-12-17 | 7.0400 | 7.0400 | 6.9000 | 6.9000 | -8.000% | 2 | 140 | -98.986% |
| 2025-12-12 | 7.4300 | 7.5000 | 7.2100 | 7.5000 | -6.250% | 8 | 140 | -99.067% |
| 2025-12-11 | 7.9900 | 8.0000 | 7.9900 | 8.0000 | -20.792% | 4 | 135 | -99.125% |
| 2025-12-08 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +5.208% | 5 | 135 | -99.307% |
| 2025-12-05 | 10.0000 | 10.2000 | 9.6000 | 9.6000 | -8.134% | 39 | 135 | -99.271% |
| 2025-12-04 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | 0.000% | 3 | 135 | -99.330% |
| 2025-12-03 | 10.2000 | 10.4500 | 10.1500 | 10.4500 | +23.231% | 6 | 135 | -99.330% |
| 2025-11-26 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +31.473% | 3 | 135 | -99.175% |
| 2025-11-25 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | -5.425% | 42 | 135 | -98.915% |
| 2025-11-24 | 6.8000 | 6.8200 | 6.8000 | 6.8200 | -15.802% | 2 | 108 | -98.974% |
| 2025-11-18 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -14.737% | 1 | 106 | -99.136% |
| 2025-11-13 | 9.2500 | 9.5000 | 9.2500 | 9.5000 | -13.636% | 4 | 105 | -99.263% |
| 2025-11-12 | 11.7000 | 11.7000 | 11.0000 | 11.0000 | -6.383% | 19 | 108 | -99.364% |
| 2025-11-11 | 11.7000 | 11.7500 | 11.7000 | 11.7500 | -10.646% | 80 | 107 | -99.404% |
| 2025-11-10 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +30.846% | 1 | 107 | -99.468% |
| 2025-11-07 | 9.9000 | 10.1200 | 9.2500 | 10.0500 | -8.636% | 5 | 106 | -99.303% |
| 2025-11-06 | 11.3300 | 11.3300 | 11.0000 | 11.0000 | -25.926% | 10 | 105 | -99.364% |
| 2025-11-05 | 14.7900 | 14.8500 | 14.7900 | 14.8500 | -0.336% | 6 | 102 | -99.529% |
| 2025-11-04 | 15.6500 | 15.6500 | 14.9000 | 14.9000 | -13.120% | 2 | 105 | -99.530% |
| 2025-11-03 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +5.538% | 1 | 104 | -99.592% |
| 2025-10-31 | 15.7100 | 16.2500 | 15.7100 | 16.2500 | +13.162% | 2 | 104 | -99.569% |
| 2025-10-30 | 14.4000 | 14.4000 | 14.3600 | 14.3600 | -12.546% | 4 | 104 | -99.513% |
| 2025-10-28 | 16.1300 | 16.4200 | 16.1300 | 16.4200 | +2.305% | 2 | 105 | -99.574% |
| 2025-10-27 | 15.8800 | 16.0500 | 15.4500 | 16.0500 | +73.514% | 61 | 43 | -99.564% |
| 2025-10-22 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -9.314% | 6 | 43 | -99.243% |
| 2025-10-17 | 10.3500 | 10.3500 | 10.2000 | 10.2000 | -10.917% | 15 | 47 | -99.314% |
| 2025-10-16 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -17.626% | 1 | 36 | -99.389% |
| 2025-10-14 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -8.251% | 2 | 35 | -99.496% |
| 2025-10-10 | 16.6000 | 16.6000 | 15.1500 | 15.1500 | 0.000% | 33 | 33 | -99.538% |