HOOD280121C00185000
HOOD Jan 21 2028 185.00 Call
optionOPRA
EODOct 30, 2026
5.80USD-34.463%(-3.05)3Vol275OI
HOOD280121C00185000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | -34.463% | 3 | 275 | 0.000% |
| 2026-10-27 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +2.907% | 1 | 274 | -34.463% |
| 2026-10-26 | 8.6700 | 8.6700 | 8.5500 | 8.6000 | -8.995% | 4 | 272 | -32.558% |
| 2026-10-23 | 9.4400 | 9.7000 | 9.4400 | 9.4500 | -3.077% | 12 | 272 | -38.624% |
| 2026-10-22 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -7.583% | 4 | 274 | -40.513% |
| 2026-10-20 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -1.860% | 3 | 271 | -45.024% |
| 2026-10-16 | 11.3200 | 11.3200 | 10.7500 | 10.7500 | -13.306% | 3 | 270 | -46.047% |
| 2026-10-15 | 12.7500 | 12.7500 | 12.4000 | 12.4000 | -8.148% | 2 | 270 | -53.226% |
| 2026-10-14 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -8.784% | 4 | 274 | -57.037% |
| 2026-10-09 | 14.5500 | 14.8000 | 14.5500 | 14.8000 | +6.475% | 74 | 201 | -60.811% |
| 2026-10-08 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -18.950% | 5 | 201 | -58.273% |
| 2026-10-05 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -0.291% | 9 | 202 | -66.181% |
| 2026-10-02 | 17.4000 | 17.4000 | 16.9400 | 17.2000 | +2.077% | 6 | 204 | -66.279% |
| 2026-10-01 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -11.316% | 1 | 204 | -65.579% |
| 2026-09-29 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -21.488% | 1 | 205 | -69.474% |
| 2026-09-23 | 24.8500 | 24.8500 | 24.2000 | 24.2000 | -1.224% | 16 | 213 | -76.033% |
| 2026-09-21 | 23.7300 | 24.5000 | 23.7300 | 24.5000 | +10.860% | 8 | 214 | -76.327% |
| 2026-09-18 | 19.9100 | 22.1000 | 19.9100 | 22.1000 | +24.157% | 12 | 214 | -73.756% |
| 2026-09-17 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +11.950% | 5 | 209 | -67.416% |
| 2026-09-16 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -16.884% | 5 | 214 | -63.522% |
| 2026-09-15 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | -6.683% | 1 | 215 | -69.681% |
| 2026-09-11 | 20.8000 | 20.8000 | 20.5000 | 20.5000 | -6.606% | 12 | 211 | -71.707% |
| 2026-09-09 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | -9.819% | 1 | 210 | -73.576% |
| 2026-09-08 | 24.6000 | 24.6000 | 24.2500 | 24.3400 | +2.355% | 18 | 218 | -76.171% |
| 2026-09-04 | 24.4200 | 24.4200 | 23.7800 | 23.7800 | -8.185% | 2 | 220 | -75.610% |
| 2026-09-03 | 25.0500 | 25.9000 | 25.0500 | 25.9000 | +66.026% | 8 | 224 | -77.606% |
| 2026-09-01 | 15.9000 | 15.9000 | 15.6000 | 15.6000 | +4.000% | 2 | 223 | -62.821% |
| 2026-08-31 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -14.676% | 1 | 222 | -61.333% |
| 2026-08-28 | 17.6000 | 17.6000 | 17.5800 | 17.5800 | -5.229% | 2 | 222 | -67.008% |
| 2026-08-26 | 18.6000 | 18.6000 | 18.5500 | 18.5500 | +0.270% | 2 | 221 | -68.733% |
| 2026-08-21 | 16.7000 | 18.5000 | 16.7000 | 18.5000 | +65.179% | 12 | 216 | -68.649% |
| 2026-08-18 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -11.322% | 1 | 217 | -48.214% |
| 2026-08-17 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | +0.238% | 2 | 217 | -54.078% |
| 2026-08-14 | 13.6000 | 13.6000 | 12.6000 | 12.6000 | -1.563% | 9 | 216 | -53.968% |
| 2026-08-12 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -9.859% | 2 | 216 | -54.688% |
| 2026-08-07 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +9.399% | 1 | 215 | -59.155% |
| 2026-08-06 | 11.8200 | 12.9800 | 11.8200 | 12.9800 | -3.852% | 2 | 214 | -55.316% |
| 2026-08-04 | 13.9000 | 13.9000 | 13.4600 | 13.5000 | +20.000% | 13 | 213 | -57.037% |
| 2026-07-31 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -8.981% | 1 | 213 | -48.444% |
| 2026-07-30 | 12.9700 | 12.9700 | 11.9700 | 12.3600 | -10.951% | 11 | 214 | -53.074% |
| 2026-07-28 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | -6.846% | 1 | 215 | -58.213% |
| 2026-07-24 | 16.1500 | 16.1500 | 14.0000 | 14.9000 | -19.154% | 13 | 214 | -61.074% |
| 2026-07-23 | 18.4000 | 18.4300 | 18.4000 | 18.4300 | +5.980% | 2 | 214 | -68.530% |
| 2026-07-20 | 17.3900 | 17.3900 | 17.3900 | 17.3900 | -2.468% | 3 | 217 | -66.647% |
| 2026-07-17 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | -28.794% | 1 | 218 | -67.471% |
| 2026-07-09 | 24.4500 | 25.0400 | 24.3800 | 25.0400 | +10.357% | 3 | 217 | -76.837% |
| 2026-07-08 | 22.7000 | 22.7000 | 22.5000 | 22.6900 | -3.529% | 21 | 220 | -74.438% |
| 2026-07-07 | 23.7500 | 23.7500 | 23.5200 | 23.5200 | +1.598% | 11 | 223 | -75.340% |
| 2026-07-02 | 26.0000 | 26.0000 | 23.1500 | 23.1500 | +7.425% | 13 | 222 | -74.946% |
| 2026-07-01 | 19.5000 | 21.5500 | 19.5000 | 21.5500 | +27.817% | 16 | 221 | -73.086% |
| 2026-06-29 | 17.5000 | 17.6100 | 16.8600 | 16.8600 | +4.720% | 10 | 217 | -65.599% |
| 2026-06-26 | 15.0000 | 16.1000 | 15.0000 | 16.1000 | +7.048% | 9 | 217 | -63.975% |
| 2026-06-25 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | -9.670% | 1 | 216 | -61.436% |
| 2026-06-24 | 17.0000 | 17.0000 | 16.2000 | 16.6500 | -13.551% | 130 | 155 | -65.165% |
| 2026-06-23 | 19.2600 | 19.2600 | 19.2600 | 19.2600 | -7.181% | 10 | 165 | -69.886% |
| 2026-06-22 | 21.5500 | 21.5500 | 20.7500 | 20.7500 | +1.072% | 2 | 165 | -72.048% |
| 2026-06-18 | 20.7800 | 20.7800 | 20.3000 | 20.5300 | -4.065% | 15 | 155 | -71.749% |
| 2026-06-17 | 21.4100 | 21.5000 | 21.4000 | 21.4000 | +39.778% | 3 | 152 | -72.897% |
| 2026-06-11 | 14.5500 | 15.3100 | 14.5500 | 15.3100 | +12.491% | 3 | 152 | -62.116% |
| 2026-06-10 | 13.9300 | 14.5800 | 13.1700 | 13.6100 | +17.632% | 66 | 164 | -57.384% |
| 2026-06-09 | 11.3000 | 11.5700 | 11.3000 | 11.5700 | +3.767% | 20 | 153 | -49.870% |
| 2026-06-05 | 11.4000 | 11.4000 | 11.1500 | 11.1500 | -8.756% | 4 | 151 | -47.982% |
| 2026-06-04 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -3.399% | 2 | 151 | -52.537% |
| 2026-06-03 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -9.643% | 1 | 152 | -54.150% |
| 2026-06-01 | 12.9000 | 14.0000 | 12.9000 | 14.0000 | -6.667% | 42 | 136 | -58.571% |
| 2026-05-29 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +39.018% | 40 | 136 | -61.333% |
| 2026-05-28 | 9.4000 | 10.7900 | 9.4000 | 10.7900 | +36.066% | 37 | 155 | -46.247% |
| 2026-05-27 | 7.8500 | 7.9300 | 7.8500 | 7.9300 | +3.525% | 3 | 153 | -26.860% |
| 2026-05-26 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | -7.711% | 2 | 153 | -24.282% |
| 2026-05-22 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +6.410% | 1 | 152 | -30.120% |
| 2026-05-19 | 7.4500 | 7.8000 | 7.4000 | 7.8000 | -3.106% | 4 | 152 | -25.641% |
| 2026-05-13 | 7.7400 | 8.2000 | 7.7000 | 8.0500 | -4.734% | 15 | 151 | -27.950% |
| 2026-05-12 | 9.0000 | 9.0000 | 8.1000 | 8.4500 | +16.552% | 36 | 140 | -31.361% |
| 2026-04-29 | 7.5500 | 7.5500 | 6.7500 | 7.2500 | -25.258% | 68 | 140 | -20.000% |
| 2026-04-28 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -7.088% | 5 | 72 | -40.206% |
| 2026-04-27 | 10.4500 | 10.4500 | 10.4400 | 10.4400 | -6.786% | 4 | 77 | -44.444% |
| 2026-04-23 | 11.5500 | 11.5500 | 11.2000 | 11.2000 | -15.280% | 2 | 75 | -48.214% |
| 2026-04-17 | 13.7500 | 13.7500 | 13.2200 | 13.2200 | +8.807% | 6 | 75 | -56.127% |
| 2026-04-16 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +7.048% | 2 | 71 | -52.263% |
| 2026-04-15 | 11.0000 | 11.3500 | 11.0000 | 11.3500 | +29.566% | 2 | 71 | -48.899% |
| 2026-04-14 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | +31.729% | 1 | 73 | -33.790% |
| 2026-04-09 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +18.750% | 1 | 74 | -12.782% |
| 2026-03-31 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -8.197% | 3 | 73 | +3.571% |
| 2026-03-30 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 0.000% | 1 | 73 | -4.918% |
| 2026-03-27 | 6.1700 | 6.4000 | 6.1000 | 6.1000 | -4.688% | 4 | 72 | -4.918% |
| 2026-03-24 | 6.2200 | 6.4000 | 6.2200 | 6.4000 | -4.478% | 11 | 70 | -9.375% |
| 2026-03-20 | 6.8500 | 6.8500 | 6.7000 | 6.7000 | -6.944% | 5 | 70 | -13.433% |
| 2026-03-19 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -5.263% | 1 | 71 | -19.444% |
| 2026-03-18 | 8.1000 | 8.1000 | 7.6000 | 7.6000 | -9.524% | 2 | 71 | -23.684% |
| 2026-03-16 | 8.2100 | 8.4000 | 8.2100 | 8.4000 | -0.943% | 2 | 71 | -30.952% |
| 2026-03-13 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -3.636% | 12 | 72 | -31.604% |
| 2026-03-12 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -7.368% | 1 | 60 | -34.091% |
| 2026-03-09 | 9.4000 | 9.5000 | 9.4000 | 9.5000 | -0.105% | 2 | 61 | -38.947% |
| 2026-03-06 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -11.944% | 2 | 61 | -39.012% |
| 2026-03-04 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +25.000% | 20 | 61 | -46.296% |
| 2026-02-24 | 8.2500 | 8.6400 | 8.2500 | 8.6400 | +1.647% | 4 | 81 | -32.870% |
| 2026-02-23 | 8.8000 | 8.8000 | 8.5000 | 8.5000 | -10.526% | 2 | 80 | -31.765% |
| 2026-02-18 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -1.042% | 2 | 81 | -38.947% |
| 2026-02-17 | 10.3000 | 10.3000 | 9.6000 | 9.6000 | -4.950% | 2 | 81 | -39.583% |
| 2026-02-13 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +15.034% | 2 | 82 | -42.574% |
| 2026-02-12 | 10.0000 | 10.0000 | 8.7800 | 8.7800 | -13.069% | 23 | 82 | -33.941% |
| 2026-02-11 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -25.461% | 1 | 69 | -42.574% |
| 2026-02-10 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +2.652% | 3 | 69 | -57.196% |
| 2026-02-09 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +6.883% | 5 | 69 | -56.061% |
| 2026-02-06 | 11.5000 | 12.3500 | 11.5000 | 12.3500 | +30.688% | 2 | 65 | -53.036% |
| 2026-02-05 | 10.7200 | 10.7200 | 9.0200 | 9.4500 | -9.135% | 20 | 64 | -38.624% |
| 2026-02-04 | 11.1000 | 11.4500 | 10.4000 | 10.4000 | -32.686% | 22 | 62 | -44.231% |
| 2026-02-02 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -21.970% | 1 | 61 | -62.460% |
| 2026-01-20 | 20.0000 | 20.0000 | 19.7000 | 19.8000 | -8.966% | 7 | 60 | -70.707% |
| 2026-01-16 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -1.136% | 5 | 63 | -73.333% |
| 2026-01-15 | 24.0000 | 24.0000 | 22.0000 | 22.0000 | -14.894% | 47 | 63 | -73.636% |
| 2026-01-14 | 25.8900 | 25.8900 | 25.8500 | 25.8500 | +1.373% | 2 | 96 | -77.563% |
| 2026-01-12 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +2.823% | 4 | 96 | -77.255% |
| 2026-01-09 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -6.662% | 2 | 92 | -76.613% |
| 2026-01-06 | 26.5700 | 26.5700 | 26.5700 | 26.5700 | -6.935% | 4 | 92 | -78.171% |
| 2026-01-05 | 28.3000 | 28.5500 | 28.3000 | 28.5500 | +21.489% | 7 | 38 | -79.685% |
| 2025-12-31 | 23.5500 | 23.5500 | 23.2000 | 23.5000 | -7.078% | 54 | 38 | -75.319% |
| 2025-12-30 | 25.2900 | 25.2900 | 25.2900 | 25.2900 | -15.700% | 2 | 38 | -77.066% |
| 2025-12-18 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +8.499% | 1 | 36 | -80.667% |
| 2025-12-16 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | -2.469% | 2 | 36 | -79.024% |
| 2025-12-12 | 28.4500 | 28.4500 | 28.3500 | 28.3500 | -8.548% | 2 | 36 | -79.541% |
| 2025-12-11 | 32.2500 | 32.2500 | 31.0000 | 31.0000 | -19.271% | 6 | 36 | -81.290% |
| 2025-12-10 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | -2.785% | 2 | 32 | -84.896% |
| 2025-12-09 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | +4.636% | 4 | 32 | -85.316% |
| 2025-12-04 | 37.7500 | 37.7500 | 37.7500 | 37.7500 | +14.255% | 1 | 28 | -84.636% |
| 2025-12-02 | 33.5300 | 33.5300 | 33.0400 | 33.0400 | +14.246% | 22 | 28 | -82.446% |
| 2025-11-18 | 28.9200 | 28.9200 | 28.9200 | 28.9200 | -4.554% | 1 | 40 | -79.945% |
| 2025-11-17 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -12.856% | 1 | 40 | -80.858% |
| 2025-11-14 | 35.6200 | 35.6500 | 34.7700 | 34.7700 | +6.853% | 16 | 39 | -83.319% |
| 2025-11-13 | 35.3900 | 35.3900 | 32.5400 | 32.5400 | -10.727% | 3 | 23 | -82.176% |
| 2025-11-12 | 36.4400 | 36.4600 | 36.4400 | 36.4500 | -12.338% | 4 | 22 | -84.088% |
| 2025-11-10 | 41.5900 | 41.5900 | 41.5800 | 41.5800 | +14.735% | 5 | 22 | -86.051% |
| 2025-11-07 | 36.2400 | 36.2400 | 36.2400 | 36.2400 | -5.131% | 1 | 18 | -83.996% |
| 2025-11-06 | 40.0000 | 40.0000 | 37.0000 | 38.2000 | -15.543% | 4 | 17 | -84.817% |
| 2025-11-05 | 45.2300 | 45.2300 | 45.2300 | 45.2300 | +4.869% | 1 | 19 | -87.177% |
| 2025-11-04 | 43.1300 | 43.1300 | 43.1300 | 43.1300 | +19.806% | 1 | 18 | -86.552% |
| 2025-10-17 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -4.863% | 1 | 17 | -83.889% |
| 2025-10-16 | 37.8400 | 37.8400 | 37.8400 | 37.8400 | -6.775% | 1 | 16 | -84.672% |
| 2025-10-13 | 40.5900 | 40.5900 | 40.5900 | 40.5900 | -11.761% | 1 | 16 | -85.711% |
| 2025-10-10 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +3.720% | 1 | 16 | -87.391% |
| 2025-10-08 | 44.5000 | 44.5000 | 44.3500 | 44.3500 | +12.193% | 2 | 16 | -86.922% |
| 2025-10-01 | 40.4000 | 40.4000 | 39.5300 | 39.5300 | -2.274% | 5 | 14 | -85.328% |
| 2025-09-30 | 41.6000 | 41.6000 | 40.4500 | 40.4500 | +18.622% | 14 | 15 | -85.661% |
| 2025-09-29 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | 0.000% | 1 | 1 | -82.991% |