HOOD280121C00195000
HOOD Jan 21 2028 195.00 Call
optionOPRA
EODOct 30, 2026
4.93USD-25.865%(-1.72)67Vol518OI
HOOD280121C00195000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 5.0000 | 5.1500 | 4.9300 | 4.9300 | -25.865% | 67 | 518 | 0.000% |
| 2026-10-28 | 6.7500 | 6.7500 | 6.6500 | 6.6500 | -19.880% | 4 | 516 | -25.865% |
| 2026-10-27 | 7.9000 | 8.3000 | 7.9000 | 8.3000 | +7.792% | 6 | 515 | -40.602% |
| 2026-10-26 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -8.876% | 3 | 513 | -35.974% |
| 2026-10-23 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -11.333% | 2 | 511 | -41.657% |
| 2026-10-22 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -0.209% | 16 | 495 | -48.269% |
| 2026-10-19 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -2.650% | 1 | 494 | -48.377% |
| 2026-10-16 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | +1.869% | 1 | 495 | -49.745% |
| 2026-10-15 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -25.175% | 3 | 496 | -48.806% |
| 2026-10-12 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | +0.234% | 1 | 496 | -61.694% |
| 2026-10-08 | 12.7800 | 12.8400 | 12.7800 | 12.8400 | -15.526% | 12 | 490 | -61.604% |
| 2026-10-06 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -0.718% | 3 | 488 | -67.566% |
| 2026-10-05 | 15.3100 | 15.3100 | 15.3100 | 15.3100 | -0.906% | 1 | 487 | -67.799% |
| 2026-10-02 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +2.318% | 1 | 487 | -68.091% |
| 2026-10-01 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -14.930% | 1 | 487 | -67.351% |
| 2026-09-29 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -4.570% | 3 | 487 | -72.225% |
| 2026-09-28 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -14.167% | 1 | 487 | -73.495% |
| 2026-09-21 | 21.6700 | 21.6700 | 21.6700 | 21.6700 | +10.000% | 1 | 487 | -77.250% |
| 2026-09-18 | 19.6000 | 19.7000 | 19.6000 | 19.7000 | +3.958% | 2 | 486 | -74.975% |
| 2026-09-11 | 18.8500 | 18.9500 | 18.8500 | 18.9500 | 0.000% | 8 | 486 | -73.984% |
| 2026-09-10 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -19.533% | 1 | 486 | -73.984% |
| 2026-09-03 | 20.4000 | 24.1000 | 20.4000 | 23.5500 | +54.934% | 15 | 476 | -79.066% |
| 2026-09-01 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -17.256% | 2 | 474 | -67.566% |
| 2026-08-25 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | +8.059% | 2 | 474 | -73.163% |
| 2026-08-21 | 17.1000 | 17.1000 | 17.0000 | 17.0000 | +50.442% | 6 | 477 | -71.000% |
| 2026-08-17 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -3.419% | 4 | 477 | -56.372% |
| 2026-08-12 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -0.426% | 10 | 477 | -57.863% |
| 2026-08-11 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -5.774% | 2 | 476 | -58.043% |
| 2026-08-10 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | +2.297% | 2 | 474 | -60.465% |
| 2026-08-07 | 12.2200 | 12.2200 | 12.1900 | 12.1900 | -6.231% | 2 | 473 | -59.557% |
| 2026-08-05 | 12.7500 | 13.0000 | 12.7500 | 13.0000 | +18.182% | 4 | 471 | -62.077% |
| 2026-07-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -9.984% | 1 | 471 | -55.182% |
| 2026-07-29 | 12.7200 | 12.7700 | 12.2200 | 12.2200 | -6.000% | 3 | 471 | -59.656% |
| 2026-07-28 | 12.9500 | 13.0000 | 12.9500 | 13.0000 | -10.345% | 2 | 470 | -62.077% |
| 2026-07-24 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -31.051% | 1 | 471 | -66.000% |
| 2026-07-16 | 20.5500 | 21.0300 | 20.5500 | 21.0300 | +4.627% | 3 | 472 | -76.557% |
| 2026-07-14 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -0.643% | 1 | 472 | -75.473% |
| 2026-07-13 | 20.2300 | 20.2300 | 20.2300 | 20.2300 | -2.553% | 2 | 474 | -75.630% |
| 2026-07-10 | 20.8000 | 20.8000 | 20.7600 | 20.7600 | -7.031% | 2 | 474 | -76.252% |
| 2026-07-09 | 23.2500 | 23.2600 | 22.3300 | 22.3300 | +0.135% | 104 | 460 | -77.922% |
| 2026-07-07 | 22.0800 | 22.3500 | 22.0800 | 22.3000 | +0.225% | 20 | 457 | -77.892% |
| 2026-07-02 | 22.8300 | 24.7500 | 22.2500 | 22.2500 | +11.250% | 7 | 462 | -77.843% |
| 2026-07-01 | 18.7500 | 20.1500 | 18.7000 | 20.0000 | +40.548% | 217 | 450 | -75.350% |
| 2026-06-25 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | -5.260% | 1 | 450 | -65.355% |
| 2026-06-24 | 15.7000 | 15.7000 | 15.0200 | 15.0200 | -12.522% | 2 | 451 | -67.177% |
| 2026-06-23 | 17.1500 | 17.3000 | 17.1500 | 17.1700 | -15.627% | 34 | 447 | -71.287% |
| 2026-06-17 | 16.7700 | 20.3500 | 16.7700 | 20.3500 | +42.308% | 8 | 445 | -75.774% |
| 2026-06-11 | 14.3500 | 14.3500 | 14.3000 | 14.3000 | +7.600% | 8 | 445 | -65.524% |
| 2026-06-10 | 13.9000 | 13.9500 | 13.2900 | 13.2900 | +15.165% | 14 | 447 | -62.904% |
| 2026-06-09 | 11.2000 | 11.5400 | 11.1500 | 11.5400 | -5.796% | 21 | 436 | -57.279% |
| 2026-06-05 | 12.2000 | 12.2500 | 12.2000 | 12.2500 | -4.297% | 10 | 444 | -59.755% |
| 2026-06-02 | 12.8500 | 12.8500 | 12.6500 | 12.8000 | -5.813% | 10 | 447 | -61.484% |
| 2026-05-29 | 13.5900 | 13.5900 | 13.5900 | 13.5900 | +34.421% | 12 | 452 | -63.723% |
| 2026-05-28 | 8.3500 | 10.5000 | 8.3000 | 10.1100 | +40.417% | 69 | 426 | -51.236% |
| 2026-05-27 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -5.882% | 2 | 426 | -31.528% |
| 2026-05-22 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -1.290% | 1 | 426 | -35.556% |
| 2026-05-15 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 0.000% | 6 | 420 | -36.387% |
| 2026-05-11 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +7.639% | 9 | 415 | -36.387% |
| 2026-05-07 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -5.882% | 1 | 415 | -31.528% |
| 2026-05-05 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -1.923% | 10 | 415 | -35.556% |
| 2026-05-04 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | +16.418% | 20 | 405 | -36.795% |
| 2026-05-01 | 6.6000 | 6.7000 | 6.6000 | 6.7000 | +3.077% | 5 | 420 | -26.418% |
| 2026-04-30 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +2.686% | 15 | 420 | -24.154% |
| 2026-04-29 | 6.0300 | 6.3300 | 6.0300 | 6.3300 | -37.941% | 11 | 417 | -22.117% |
| 2026-04-23 | 10.5500 | 10.5500 | 10.2000 | 10.2000 | -10.132% | 2 | 426 | -51.667% |
| 2026-04-21 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -3.814% | 3 | 425 | -56.564% |
| 2026-04-20 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +12.919% | 1 | 425 | -58.220% |
| 2026-04-16 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +0.966% | 3 | 425 | -52.823% |
| 2026-04-15 | 9.0500 | 10.4300 | 9.0500 | 10.3500 | +34.416% | 15 | 428 | -52.367% |
| 2026-04-14 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +40.255% | 1 | 413 | -35.974% |
| 2026-04-10 | 5.6500 | 5.6500 | 5.4900 | 5.4900 | +6.602% | 41 | 414 | -10.200% |
| 2026-03-31 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -11.207% | 1 | 374 | -4.272% |
| 2026-03-26 | 6.2000 | 6.2000 | 5.8000 | 5.8000 | -11.585% | 7 | 374 | -15.000% |
| 2026-03-25 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | +8.970% | 1 | 373 | -24.848% |
| 2026-03-20 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -21.818% | 3 | 373 | -18.106% |
| 2026-03-16 | 7.5000 | 7.7000 | 7.5000 | 7.7000 | -3.388% | 2 | 372 | -35.974% |
| 2026-03-13 | 7.9600 | 7.9700 | 7.9600 | 7.9700 | -7.326% | 20 | 372 | -38.143% |
| 2026-03-09 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -14.000% | 30 | 352 | -42.674% |
| 2026-03-06 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.100% | 1 | 352 | -50.700% |
| 2026-03-04 | 10.2600 | 10.2900 | 9.9800 | 9.9900 | +22.577% | 30 | 351 | -50.651% |
| 2026-03-02 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -2.043% | 1 | 351 | -39.509% |
| 2026-02-27 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +9.186% | 10 | 351 | -40.745% |
| 2026-02-24 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -2.182% | 9 | 341 | -35.302% |
| 2026-02-23 | 7.7800 | 7.7900 | 7.7800 | 7.7900 | -9.313% | 2 | 332 | -36.714% |
| 2026-02-19 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | -4.556% | 2 | 332 | -42.608% |
| 2026-02-18 | 9.5000 | 9.5000 | 9.0000 | 9.0000 | +6.635% | 4 | 332 | -45.222% |
| 2026-02-17 | 8.4500 | 8.4500 | 8.4400 | 8.4400 | -9.247% | 2 | 330 | -41.588% |
| 2026-02-13 | 9.0000 | 9.3000 | 9.0000 | 9.3000 | +2.086% | 3 | 327 | -46.989% |
| 2026-02-11 | 8.5400 | 9.1100 | 8.5400 | 9.1100 | -24.083% | 13 | 327 | -45.884% |
| 2026-02-10 | 12.4000 | 12.4000 | 12.0000 | 12.0000 | -4.000% | 2 | 318 | -58.917% |
| 2026-02-09 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +11.111% | 1 | 316 | -60.560% |
| 2026-02-06 | 11.2900 | 11.2900 | 11.2500 | 11.2500 | +32.042% | 2 | 317 | -56.178% |
| 2026-02-05 | 9.6000 | 9.6000 | 8.3500 | 8.5200 | -11.250% | 241 | 316 | -42.136% |
| 2026-02-04 | 10.5000 | 10.5000 | 9.6000 | 9.6000 | -20.000% | 42 | 356 | -48.646% |
| 2026-02-03 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.306% | 20 | 359 | -58.917% |
| 2026-02-02 | 13.1600 | 13.1600 | 12.5400 | 12.5400 | -28.750% | 2 | 359 | -60.686% |
| 2026-01-28 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -3.825% | 1 | 357 | -71.989% |
| 2026-01-22 | 18.8000 | 18.8000 | 18.3000 | 18.3000 | +0.219% | 2 | 358 | -73.060% |
| 2026-01-20 | 18.3500 | 18.7700 | 18.2600 | 18.2600 | -8.333% | 15 | 359 | -73.001% |
| 2026-01-16 | 19.9600 | 19.9600 | 19.9000 | 19.9200 | -1.630% | 6 | 366 | -75.251% |
| 2026-01-15 | 20.7000 | 20.7900 | 20.2500 | 20.2500 | -13.053% | 10 | 366 | -75.654% |
| 2026-01-09 | 23.2900 | 23.2900 | 23.2900 | 23.2900 | +2.284% | 1 | 369 | -78.832% |
| 2026-01-08 | 22.1800 | 23.4300 | 22.1800 | 22.7700 | -13.422% | 4 | 370 | -78.349% |
| 2026-01-05 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | +15.351% | 2 | 372 | -81.255% |
| 2026-01-02 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +2.935% | 4 | 372 | -78.377% |
| 2025-12-31 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | -6.737% | 1 | 372 | -77.743% |
| 2025-12-29 | 23.8000 | 23.8000 | 23.7500 | 23.7500 | -6.496% | 5 | 370 | -79.242% |
| 2025-12-24 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -7.434% | 1 | 375 | -80.591% |
| 2025-12-22 | 27.4400 | 27.4400 | 27.4400 | 27.4400 | +6.854% | 2 | 375 | -82.034% |
| 2025-12-18 | 25.6800 | 25.6800 | 25.6800 | 25.6800 | +3.340% | 4 | 375 | -80.802% |
| 2025-12-16 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -0.957% | 1 | 379 | -80.161% |
| 2025-12-15 | 25.0900 | 25.0900 | 25.0900 | 25.0900 | -10.136% | 2 | 379 | -80.351% |
| 2025-12-12 | 27.9200 | 27.9200 | 27.9200 | 27.9200 | -3.391% | 1 | 379 | -82.342% |
| 2025-12-11 | 29.9500 | 29.9500 | 28.9000 | 28.9000 | -22.830% | 4 | 378 | -82.941% |
| 2025-12-09 | 36.4000 | 37.4500 | 36.4000 | 37.4500 | +9.343% | 2 | 380 | -86.836% |
| 2025-12-03 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | +9.320% | 2 | 379 | -85.606% |
| 2025-12-02 | 31.0000 | 32.4200 | 30.9700 | 31.3300 | +7.295% | 14 | 377 | -84.264% |
| 2025-12-01 | 29.2500 | 29.2500 | 29.2000 | 29.2000 | -10.292% | 10 | 365 | -83.116% |
| 2025-11-28 | 32.5500 | 32.5500 | 32.5500 | 32.5500 | +1.244% | 1 | 360 | -84.854% |
| 2025-11-26 | 31.8500 | 32.1500 | 31.7500 | 32.1500 | +29.899% | 3 | 359 | -84.666% |
| 2025-11-25 | 24.3500 | 24.7500 | 24.3500 | 24.7500 | -4.255% | 4 | 359 | -80.081% |
| 2025-11-24 | 25.2500 | 25.8500 | 25.2500 | 25.8500 | +11.953% | 4 | 356 | -80.928% |
| 2025-11-21 | 23.0900 | 23.0900 | 23.0900 | 23.0900 | -4.784% | 2 | 356 | -78.649% |
| 2025-11-20 | 30.3000 | 30.3000 | 24.2500 | 24.2500 | -11.978% | 5 | 356 | -79.670% |
| 2025-11-19 | 27.7500 | 27.7500 | 26.6500 | 27.5500 | +1.661% | 3 | 354 | -82.105% |
| 2025-11-18 | 27.0000 | 28.2000 | 26.8400 | 27.1000 | -2.728% | 5 | 354 | -81.808% |
| 2025-11-17 | 30.0000 | 30.0000 | 27.8600 | 27.8600 | -14.461% | 12 | 355 | -82.304% |
| 2025-11-14 | 30.6000 | 32.5700 | 30.6000 | 32.5700 | +7.848% | 2 | 355 | -84.863% |
| 2025-11-13 | 33.3000 | 33.3000 | 30.2000 | 30.2000 | -12.260% | 2 | 353 | -83.675% |
| 2025-11-12 | 34.4200 | 34.4200 | 34.4200 | 34.4200 | -13.081% | 1 | 353 | -85.677% |
| 2025-11-10 | 39.5500 | 39.6000 | 39.5500 | 39.6000 | +29.074% | 2 | 354 | -87.551% |
| 2025-11-07 | 32.4500 | 32.4500 | 30.4900 | 30.6800 | -12.268% | 8 | 353 | -83.931% |
| 2025-11-06 | 35.7000 | 35.7000 | 34.9700 | 34.9700 | -18.561% | 21 | 352 | -85.902% |
| 2025-11-05 | 39.4500 | 42.9400 | 39.4500 | 42.9400 | +8.985% | 204 | 351 | -88.519% |
| 2025-11-04 | 42.5500 | 42.5500 | 39.4000 | 39.4000 | -15.722% | 32 | 149 | -87.487% |
| 2025-10-31 | 43.5800 | 46.7700 | 43.5800 | 46.7500 | +6.589% | 17 | 118 | -89.455% |
| 2025-10-29 | 43.8600 | 43.8600 | 43.8600 | 43.8600 | +26.034% | 1 | 128 | -88.760% |
| 2025-10-23 | 32.4900 | 34.8000 | 32.4700 | 34.8000 | +19.178% | 21 | 129 | -85.833% |
| 2025-10-22 | 32.5500 | 32.7200 | 29.2000 | 29.2000 | -14.993% | 10 | 119 | -83.116% |
| 2025-10-21 | 34.4800 | 34.4800 | 34.3500 | 34.3500 | -8.400% | 2 | 119 | -85.648% |
| 2025-10-20 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +11.111% | 1 | 119 | -86.853% |
| 2025-10-17 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | -8.338% | 1 | 119 | -85.393% |
| 2025-10-16 | 36.8200 | 36.8200 | 36.8200 | 36.8200 | -2.489% | 25 | 119 | -86.611% |
| 2025-10-15 | 37.7600 | 37.7600 | 37.7600 | 37.7600 | -6.650% | 1 | 144 | -86.944% |
| 2025-10-13 | 40.4500 | 40.4500 | 40.4500 | 40.4500 | +1.125% | 2 | 143 | -87.812% |
| 2025-10-10 | 40.9000 | 41.3300 | 40.0000 | 40.0000 | -11.348% | 9 | 145 | -87.675% |
| 2025-10-08 | 45.1000 | 45.1200 | 45.1000 | 45.1200 | +12.547% | 2 | 145 | -89.074% |
| 2025-10-07 | 39.0000 | 40.3000 | 39.0000 | 40.0900 | -3.398% | 130 | 145 | -87.703% |
| 2025-10-06 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | -2.924% | 1 | 15 | -88.120% |
| 2025-10-03 | 43.2000 | 43.7000 | 42.7500 | 42.7500 | +5.425% | 3 | 14 | -88.468% |
| 2025-10-02 | 40.5500 | 40.5500 | 40.5500 | 40.5500 | +4.510% | 10 | 11 | -87.842% |
| 2025-10-01 | 38.8500 | 38.8500 | 38.8000 | 38.8000 | +3.329% | 2 | 2 | -87.294% |
| 2025-09-30 | 37.5500 | 37.5500 | 37.5500 | 37.5500 | 0.000% | 1 | 0 | -86.871% |