HOOD270115C00280000
HOOD Jan 15 2027 280.00 Call
optionOPRA
EODOct 30, 2026
0.07USD0.000%(0.00)1Vol858OI
HOOD270115C00280000 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 | 0.000% | 1 | 858 | 0.000% |
| 2026-10-29 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 2 | 858 | 0.000% |
| 2026-10-28 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 2 | 857 | 0.000% |
| 2026-10-26 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 1 | 857 | 0.000% |
| 2026-10-22 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 2 | 857 | -12.500% |
| 2026-10-21 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 1 | 857 | -12.500% |
| 2026-10-20 | 0.0500 | 0.0700 | 0.0400 | 0.0700 | +16.667% | 8 | 855 | 0.000% |
| 2026-10-15 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | -50.000% | 2 | 855 | +16.667% |
| 2026-10-14 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 1 | 854 | -41.667% |
| 2026-10-07 | 0.2000 | 0.2000 | 0.1400 | 0.1400 | -36.364% | 17 | 850 | -50.000% |
| 2026-10-05 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 1 | 849 | -68.182% |
| 2026-10-02 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +13.636% | 1 | 850 | -72.000% |
| 2026-10-01 | 0.2800 | 0.2800 | 0.2200 | 0.2200 | -18.519% | 3 | 850 | -68.182% |
| 2026-09-30 | 0.4000 | 0.4000 | 0.2700 | 0.2700 | -38.636% | 6 | 850 | -74.074% |
| 2026-09-25 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -38.028% | 5 | 845 | -84.091% |
| 2026-09-22 | 0.6600 | 0.7100 | 0.6600 | 0.7100 | -16.471% | 19 | 845 | -90.141% |
| 2026-09-21 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +25.000% | 6 | 845 | -91.765% |
| 2026-09-18 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | +25.926% | 5 | 849 | -89.706% |
| 2026-09-15 | 0.4800 | 0.5400 | 0.4800 | 0.5400 | -21.739% | 8 | 849 | -87.037% |
| 2026-09-14 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +18.966% | 1 | 850 | -89.855% |
| 2026-09-11 | 0.7800 | 0.8000 | 0.5800 | 0.5800 | -50.427% | 71 | 797 | -87.931% |
| 2026-09-08 | 1.2600 | 1.2600 | 1.1700 | 1.1700 | 0.000% | 3 | 799 | -94.017% |
| 2026-09-04 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | -19.863% | 6 | 800 | -94.017% |
| 2026-09-03 | 0.7300 | 1.4600 | 0.7300 | 1.4600 | +192.000% | 10 | 801 | -95.205% |
| 2026-09-02 | 0.5800 | 0.5800 | 0.5000 | 0.5000 | -19.355% | 2 | 801 | -86.000% |
| 2026-08-28 | 0.6300 | 0.6500 | 0.6200 | 0.6200 | -22.500% | 4 | 801 | -88.710% |
| 2026-08-27 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +1.266% | 1 | 802 | -91.250% |
| 2026-08-24 | 0.6500 | 0.7900 | 0.6500 | 0.7900 | -10.227% | 176 | 630 | -91.139% |
| 2026-08-21 | 1.0000 | 1.0600 | 0.8200 | 0.8800 | +225.926% | 52 | 617 | -92.045% |
| 2026-08-18 | 0.3800 | 0.3800 | 0.2700 | 0.2700 | 0.000% | 2 | 617 | -74.074% |
| 2026-08-11 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -37.209% | 1 | 618 | -74.074% |
| 2026-08-06 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +7.500% | 2 | 620 | -83.721% |
| 2026-08-05 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +5.263% | 1 | 620 | -82.500% |
| 2026-07-31 | 0.4000 | 0.4900 | 0.3700 | 0.3800 | -19.149% | 5 | 619 | -81.579% |
| 2026-07-30 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -4.082% | 1 | 618 | -85.106% |
| 2026-07-29 | 0.6000 | 0.6000 | 0.4900 | 0.4900 | -14.035% | 11 | 607 | -85.714% |
| 2026-07-28 | 0.8000 | 0.8000 | 0.5700 | 0.5700 | -30.488% | 3 | 606 | -87.719% |
| 2026-07-27 | 0.7100 | 0.8200 | 0.7000 | 0.8200 | -33.333% | 73 | 662 | -91.463% |
| 2026-07-22 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -8.889% | 1 | 663 | -94.309% |
| 2026-07-21 | 1.3300 | 1.4000 | 1.3300 | 1.3500 | -29.319% | 28 | 673 | -94.815% |
| 2026-07-15 | 1.8000 | 1.9100 | 1.8000 | 1.9100 | +13.690% | 19 | 664 | -96.335% |
| 2026-07-13 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -6.667% | 2 | 662 | -95.833% |
| 2026-07-10 | 2.0400 | 2.0400 | 1.8000 | 1.8000 | -10.448% | 3 | 660 | -96.111% |
| 2026-07-08 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -3.828% | 1 | 659 | -96.517% |
| 2026-07-07 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -15.385% | 1 | 658 | -96.651% |
| 2026-07-06 | 2.1800 | 2.4700 | 2.1800 | 2.4700 | +3.782% | 13 | 667 | -97.166% |
| 2026-07-02 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +35.227% | 1 | 668 | -97.059% |
| 2026-07-01 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +35.385% | 1 | 667 | -96.023% |
| 2026-06-25 | 1.5000 | 1.5000 | 1.3000 | 1.3000 | -10.959% | 11 | 666 | -94.615% |
| 2026-06-24 | 1.5300 | 1.5300 | 1.3900 | 1.4600 | -25.128% | 24 | 643 | -95.205% |
| 2026-06-22 | 2.2000 | 2.2000 | 1.9400 | 1.9500 | +4.839% | 21 | 645 | -96.410% |
| 2026-06-18 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -11.005% | 4 | 647 | -96.237% |
| 2026-06-17 | 1.5300 | 2.5000 | 1.5300 | 2.0900 | +47.183% | 29 | 648 | -96.651% |
| 2026-06-16 | 1.5500 | 1.5500 | 1.4200 | 1.4200 | -15.476% | 29 | 637 | -95.070% |
| 2026-06-15 | 1.8000 | 1.8000 | 1.6800 | 1.6800 | +19.149% | 13 | 636 | -95.833% |
| 2026-06-11 | 1.2200 | 1.4100 | 1.2200 | 1.4100 | +8.462% | 14 | 623 | -95.035% |
| 2026-06-10 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +27.451% | 10 | 623 | -94.615% |
| 2026-06-05 | 1.1200 | 1.1300 | 1.0200 | 1.0200 | -23.881% | 33 | 621 | -93.137% |
| 2026-06-04 | 1.3000 | 1.3400 | 1.2900 | 1.3400 | +1.515% | 5 | 619 | -94.776% |
| 2026-06-02 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -2.222% | 1 | 619 | -94.697% |
| 2026-06-01 | 1.2000 | 1.3500 | 1.2000 | 1.3500 | +68.750% | 34 | 612 | -94.815% |
| 2026-05-28 | 0.5400 | 0.8200 | 0.5400 | 0.8000 | +73.913% | 43 | 653 | -91.250% |
| 2026-05-26 | 0.4700 | 0.5800 | 0.4600 | 0.4600 | -11.538% | 12 | 654 | -84.783% |
| 2026-05-06 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -5.455% | 5 | 654 | -86.538% |
| 2026-05-05 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +27.907% | 10 | 649 | -87.273% |
| 2026-05-01 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -49.412% | 10 | 629 | -83.721% |
| 2026-04-27 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -4.494% | 3 | 629 | -91.765% |
| 2026-04-23 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -11.881% | 10 | 629 | -92.135% |
| 2026-04-22 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +3.061% | 10 | 619 | -93.069% |
| 2026-04-21 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +188.235% | 2 | 629 | -92.857% |
| 2026-04-14 | 0.4200 | 0.4200 | 0.3400 | 0.3400 | +30.769% | 103 | 629 | -79.412% |
| 2026-04-13 | 0.2000 | 0.2600 | 0.2000 | 0.2600 | +30.000% | 20 | 627 | -73.077% |
| 2026-04-10 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -33.333% | 3 | 628 | -65.000% |
| 2026-04-08 | 0.3800 | 0.3800 | 0.3000 | 0.3000 | +20.000% | 3 | 626 | -76.667% |
| 2026-03-30 | 0.2700 | 0.2800 | 0.2500 | 0.2500 | 0.000% | 139 | 623 | -72.000% |
| 2026-03-27 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 1 | 491 | -72.000% |
| 2026-03-24 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -12.500% | 1 | 491 | -75.000% |
| 2026-03-20 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | -36.000% | 70 | 490 | -78.125% |
| 2026-03-17 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -12.281% | 1 | 420 | -86.000% |
| 2026-03-09 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -16.176% | 1 | 419 | -87.719% |
| 2026-03-06 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | -33.333% | 2 | 420 | -89.706% |
| 2026-03-04 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +27.500% | 1 | 418 | -93.137% |
| 2026-03-02 | 0.8000 | 0.8000 | 0.7400 | 0.8000 | -2.439% | 200 | 419 | -91.250% |
| 2026-02-25 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +6.494% | 1 | 329 | -91.463% |
| 2026-02-23 | 0.7000 | 0.7700 | 0.7000 | 0.7700 | -6.098% | 4 | 329 | -90.909% |
| 2026-02-18 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -12.766% | 1 | 330 | -91.463% |
| 2026-02-13 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +2.174% | 5 | 336 | -92.553% |
| 2026-02-12 | 0.9900 | 0.9900 | 0.9100 | 0.9200 | -8.000% | 41 | 336 | -92.391% |
| 2026-02-11 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -35.897% | 1 | 318 | -93.000% |
| 2026-02-09 | 1.4200 | 1.5600 | 1.4200 | 1.5600 | +16.418% | 3 | 318 | -95.513% |
| 2026-02-06 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +34.000% | 1 | 319 | -94.776% |
| 2026-02-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.793% | 2 | 319 | -93.000% |
| 2026-02-04 | 1.3100 | 1.3100 | 1.1600 | 1.1600 | -31.765% | 303 | 318 | -93.966% |
| 2026-02-02 | 1.9000 | 1.9000 | 1.7000 | 1.7000 | -30.612% | 302 | 453 | -95.882% |
| 2026-01-28 | 2.6200 | 2.6200 | 2.4500 | 2.4500 | -2.390% | 201 | 670 | -97.143% |
| 2026-01-26 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -10.357% | 1 | 852 | -97.211% |
| 2026-01-23 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +3.321% | 5 | 851 | -97.500% |
| 2026-01-22 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -3.214% | 2 | 846 | -97.417% |
| 2026-01-21 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -4.437% | 1 | 846 | -97.500% |
| 2026-01-20 | 3.0000 | 3.0000 | 2.9300 | 2.9300 | -27.654% | 2 | 846 | -97.611% |
| 2026-01-09 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -25.688% | 25 | 845 | -98.272% |
| 2026-01-05 | 5.2900 | 5.4500 | 5.2900 | 5.4500 | +25.287% | 102 | 719 | -98.716% |
| 2026-01-02 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +6.098% | 1 | 719 | -98.391% |
| 2025-12-31 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -9.890% | 15 | 704 | -98.293% |
| 2025-12-30 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -5.602% | 1 | 704 | -98.462% |
| 2025-12-26 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -8.190% | 2 | 704 | -98.548% |
| 2025-12-24 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +2.740% | 1 | 702 | -98.667% |
| 2025-12-23 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -17.180% | 1 | 702 | -98.630% |
| 2025-12-22 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -7.910% | 1 | 702 | -98.865% |
| 2025-12-12 | 6.8500 | 6.8500 | 6.5700 | 6.7000 | -4.286% | 31 | 702 | -98.955% |
| 2025-12-11 | 7.4400 | 7.4400 | 7.0000 | 7.0000 | -26.316% | 32 | 732 | -99.000% |
| 2025-12-10 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -8.213% | 1 | 763 | -99.263% |
| 2025-12-09 | 10.3000 | 10.3500 | 10.3000 | 10.3500 | +14.745% | 2 | 764 | -99.324% |
| 2025-12-08 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | -10.693% | 6 | 764 | -99.224% |
| 2025-12-04 | 9.7000 | 10.1000 | 9.7000 | 10.1000 | +6.316% | 8 | 764 | -99.307% |
| 2025-12-03 | 9.1000 | 9.5000 | 9.1000 | 9.5000 | +31.944% | 7 | 771 | -99.263% |
| 2025-12-01 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -17.714% | 2 | 765 | -99.028% |
| 2025-11-26 | 8.0800 | 8.8400 | 7.7000 | 8.7500 | +60.550% | 102 | 723 | -99.200% |
| 2025-11-25 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -14.710% | 1 | 723 | -98.716% |
| 2025-11-24 | 5.9000 | 6.3900 | 5.9000 | 6.3900 | +11.130% | 14 | 724 | -98.905% |
| 2025-11-21 | 5.9500 | 5.9500 | 5.7500 | 5.7500 | -4.167% | 7 | 718 | -98.783% |
| 2025-11-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -24.051% | 1 | 720 | -98.833% |
| 2025-11-19 | 7.6500 | 7.9000 | 7.6500 | 7.9000 | +6.757% | 11 | 720 | -99.114% |
| 2025-11-18 | 7.3000 | 7.6500 | 7.1500 | 7.4000 | +5.714% | 15 | 709 | -99.054% |
| 2025-11-17 | 7.8500 | 7.8500 | 7.0000 | 7.0000 | -27.835% | 5 | 699 | -99.000% |
| 2025-11-14 | 8.2000 | 9.8000 | 8.2000 | 9.7000 | -11.496% | 153 | 695 | -99.278% |
| 2025-11-12 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | +0.091% | 1 | 544 | -99.361% |
| 2025-11-11 | 11.2500 | 11.2500 | 10.9500 | 10.9500 | -12.400% | 64 | 544 | -99.361% |
| 2025-11-10 | 12.3800 | 13.0000 | 11.9000 | 12.5000 | +22.549% | 541 | 544 | -99.440% |
| 2025-11-07 | 8.8000 | 10.2000 | 8.8000 | 10.2000 | -1.923% | 24 | 83 | -99.314% |
| 2025-11-06 | 11.4000 | 11.4000 | 10.2500 | 10.4000 | -25.448% | 59 | 61 | -99.327% |
| 2025-11-05 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -13.889% | 1 | 100 | -99.498% |
| 2025-11-03 | 15.7300 | 16.2000 | 15.6300 | 16.2000 | +4.180% | 37 | 65 | -99.568% |
| 2025-10-31 | 16.2000 | 16.2000 | 15.5500 | 15.5500 | +4.926% | 11 | 65 | -99.550% |
| 2025-10-29 | 14.5600 | 14.8200 | 14.5500 | 14.8200 | -1.200% | 4 | 55 | -99.528% |
| 2025-10-28 | 14.9400 | 15.4000 | 14.9400 | 15.0000 | +2.669% | 8 | 54 | -99.533% |
| 2025-10-27 | 14.2900 | 14.6100 | 14.2900 | 14.6100 | +16.880% | 2 | 51 | -99.521% |
| 2025-10-24 | 12.3000 | 12.5000 | 12.3000 | 12.5000 | +33.690% | 2 | 51 | -99.440% |
| 2025-10-22 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -5.556% | 1 | 52 | -99.251% |
| 2025-10-17 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -9.424% | 1 | 52 | -99.293% |
| 2025-10-16 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | -14.609% | 1 | 51 | -99.360% |
| 2025-10-14 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -2.439% | 1 | 51 | -99.453% |
| 2025-10-13 | 13.8000 | 13.8000 | 12.8000 | 13.1200 | -18.255% | 4 | 51 | -99.466% |
| 2025-10-10 | 16.0000 | 16.0500 | 16.0000 | 16.0500 | +1.905% | 2 | 47 | -99.564% |
| 2025-10-09 | 15.5400 | 15.7500 | 15.5400 | 15.7500 | +11.702% | 45 | 0 | -99.556% |
| 2025-10-08 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | 0.000% | 5 | 0 | -99.504% |