HOOD280121C00020000
HOOD Jan 21 2028 20.00 Call
optionOPRA
EODOct 30, 2026
64.98USD-16.231%(-12.59)1Vol318OI
HOOD280121C00020000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 64.98 | 64.98 | 64.98 | 64.98 | -16.231% | 1 | 319 | 0.000% |
| 2026-10-27 | 77.57 | 77.57 | 77.57 | 77.57 | -26.648% | 1 | 320 | -16.231% |
| 2026-09-21 | 105.75 | 105.75 | 105.75 | 105.75 | +3.982% | 1 | 321 | -38.553% |
| 2026-09-18 | 101.70 | 101.70 | 101.70 | 101.70 | +5.662% | 1 | 321 | -36.106% |
| 2026-09-10 | 96.25 | 96.25 | 96.25 | 96.25 | -8.316% | 1 | 320 | -32.488% |
| 2026-09-03 | 104.50 | 104.98 | 104.50 | 104.98 | +35.458% | 2 | 321 | -38.102% |
| 2026-08-12 | 77.50 | 77.50 | 77.50 | 77.50 | +2.949% | 2 | 321 | -16.155% |
| 2026-08-07 | 75.55 | 75.55 | 74.81 | 75.28 | +2.982% | 260 | 177 | -13.682% |
| 2026-08-06 | 73.22 | 73.22 | 73.10 | 73.10 | -2.767% | 8 | 185 | -11.108% |
| 2026-08-04 | 75.18 | 75.18 | 75.18 | 75.18 | -22.710% | 3 | 186 | -13.567% |
| 2026-07-15 | 96.69 | 97.27 | 96.69 | 97.27 | +6.996% | 2 | 187 | -33.196% |
| 2026-07-01 | 90.91 | 90.91 | 90.91 | 90.91 | +15.076% | 2 | 187 | -28.523% |
| 2026-06-26 | 79.00 | 79.00 | 79.00 | 79.00 | -2.589% | 5 | 188 | -17.747% |
| 2026-06-15 | 82.90 | 82.90 | 81.10 | 81.10 | +4.108% | 20 | 208 | -19.877% |
| 2026-06-12 | 77.90 | 77.90 | 77.90 | 77.90 | +20.402% | 1 | 209 | -16.585% |
| 2026-06-05 | 62.15 | 64.70 | 62.15 | 64.70 | -8.873% | 2 | 209 | +0.433% |
| 2026-06-02 | 71.00 | 71.03 | 71.00 | 71.00 | -4.054% | 15 | 208 | -8.479% |
| 2026-06-01 | 74.00 | 74.00 | 74.00 | 74.00 | -1.726% | 5 | 205 | -12.189% |
| 2026-05-29 | 75.30 | 75.30 | 75.30 | 75.30 | +18.210% | 2 | 207 | -13.705% |
| 2026-05-28 | 60.70 | 63.70 | 60.70 | 63.70 | +10.686% | 2 | 207 | +2.009% |
| 2026-05-26 | 57.55 | 57.55 | 57.55 | 57.55 | -6.347% | 1 | 206 | +12.911% |
| 2026-05-18 | 61.45 | 61.45 | 61.45 | 61.45 | +4.135% | 1 | 206 | +5.745% |
| 2026-05-15 | 59.01 | 59.01 | 59.01 | 59.01 | -6.259% | 1 | 205 | +10.117% |
| 2026-05-11 | 62.95 | 62.95 | 62.95 | 62.95 | +12.150% | 4 | 209 | +3.225% |
| 2026-04-30 | 56.00 | 56.13 | 56.00 | 56.13 | +1.080% | 6 | 209 | +15.767% |
| 2026-04-29 | 55.53 | 55.53 | 55.53 | 55.53 | -16.597% | 1 | 210 | +17.018% |
| 2026-04-27 | 66.58 | 66.58 | 66.58 | 66.58 | -3.994% | 3 | 207 | -2.403% |
| 2026-04-23 | 69.35 | 69.35 | 69.35 | 69.35 | -7.533% | 1 | 205 | -6.301% |
| 2026-04-17 | 75.00 | 75.00 | 75.00 | 75.00 | +10.619% | 1 | 204 | -13.360% |
| 2026-04-15 | 68.35 | 68.90 | 67.80 | 67.80 | +30.636% | 16 | 204 | -4.159% |
| 2026-04-10 | 52.75 | 52.75 | 51.90 | 51.90 | -7.733% | 4 | 197 | +25.202% |
| 2026-04-08 | 55.95 | 56.25 | 55.85 | 56.25 | +11.386% | 7 | 198 | +15.520% |
| 2026-04-07 | 51.05 | 51.05 | 50.50 | 50.50 | -6.047% | 4 | 199 | +28.673% |
| 2026-04-01 | 53.70 | 53.75 | 53.53 | 53.75 | +9.694% | 4 | 199 | +20.893% |
| 2026-03-31 | 49.00 | 49.00 | 49.00 | 49.00 | -4.428% | 20 | 196 | +32.612% |
| 2026-03-27 | 51.27 | 51.27 | 51.27 | 51.27 | -4.258% | 1 | 179 | +26.741% |
| 2026-03-24 | 54.00 | 54.00 | 53.55 | 53.55 | -2.936% | 4 | 178 | +21.345% |
| 2026-03-20 | 55.17 | 55.17 | 55.17 | 55.17 | -5.644% | 1 | 176 | +17.781% |
| 2026-03-16 | 58.17 | 58.47 | 58.17 | 58.47 | -2.890% | 3 | 175 | +11.134% |
| 2026-03-03 | 60.21 | 60.21 | 60.21 | 60.21 | -2.887% | 1 | 174 | +7.922% |
| 2026-02-26 | 61.78 | 62.00 | 61.78 | 62.00 | +3.333% | 2 | 174 | +4.806% |
| 2026-02-25 | 60.00 | 60.00 | 60.00 | 60.00 | +9.091% | 1 | 172 | +8.300% |
| 2026-02-24 | 55.00 | 55.00 | 55.00 | 55.00 | -11.290% | 20 | 172 | +18.145% |
| 2026-02-18 | 62.00 | 62.00 | 62.00 | 62.00 | +12.727% | 1 | 152 | +4.806% |
| 2026-02-12 | 57.35 | 57.35 | 55.00 | 55.00 | -9.016% | 4 | 153 | +18.145% |
| 2026-02-11 | 59.87 | 60.45 | 59.87 | 60.45 | -12.657% | 2 | 153 | +7.494% |
| 2026-02-10 | 69.21 | 69.21 | 69.21 | 69.21 | -2.521% | 2 | 152 | -6.112% |
| 2026-02-09 | 69.50 | 71.00 | 69.50 | 71.00 | +23.801% | 14 | 150 | -8.479% |
| 2026-02-05 | 57.35 | 57.35 | 57.35 | 57.35 | -7.664% | 9 | 146 | +13.304% |
| 2026-02-04 | 62.11 | 62.11 | 62.11 | 62.11 | -10.633% | 1 | 141 | +4.621% |
| 2026-02-03 | 71.30 | 71.80 | 69.50 | 69.50 | -4.138% | 131 | 140 | -6.504% |
| 2026-02-02 | 72.50 | 72.55 | 72.50 | 72.50 | -12.121% | 3 | 11 | -10.372% |
| 2026-01-29 | 82.50 | 82.50 | 82.50 | 82.50 | -20.367% | 1 | 8 | -21.236% |
| 2026-01-06 | 103.60 | 103.60 | 103.60 | 103.60 | -1.098% | 1 | 8 | -37.278% |
| 2026-01-05 | 104.75 | 104.75 | 104.75 | 104.75 | +2.435% | 1 | 7 | -37.967% |
| 2025-12-12 | 102.26 | 102.26 | 102.26 | 102.26 | +14.770% | 1 | 7 | -36.456% |
| 2025-11-21 | 86.17 | 89.10 | 86.13 | 89.10 | -12.087% | 21 | 7 | -27.071% |
| 2025-11-19 | 101.35 | 101.35 | 101.35 | 101.35 | +2.519% | 1 | 7 | -35.886% |
| 2025-11-18 | 98.86 | 98.86 | 98.86 | 98.86 | -5.397% | 1 | 6 | -34.271% |
| 2025-11-14 | 104.50 | 104.50 | 104.50 | 104.50 | -4.627% | 5 | 6 | -37.818% |
| 2025-11-13 | 109.57 | 109.57 | 109.57 | 109.57 | -6.350% | 1 | 3 | -40.695% |
| 2025-11-10 | 117.00 | 117.00 | 117.00 | 117.00 | +10.932% | 1 | 2 | -44.462% |
| 2025-11-07 | 105.47 | 105.47 | 105.47 | 105.47 | -16.651% | 1 | 3 | -38.390% |
| 2025-11-05 | 126.54 | 126.54 | 126.54 | 126.54 | 0.000% | 2 | 2 | -48.649% |