HOOD280121C00210000
HOOD Jan 21 2028 210.00 Call
optionOPRA
EODOct 30, 2026
4.25USD-21.296%(-1.15)67Vol542OI
HOOD280121C00210000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | -21.296% | 67 | 551 | 0.000% |
| 2026-10-29 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -4.425% | 1 | 550 | -21.296% |
| 2026-10-28 | 5.7000 | 5.7500 | 5.5200 | 5.6500 | -18.588% | 15 | 546 | -24.779% |
| 2026-10-27 | 7.0000 | 7.0000 | 6.9400 | 6.9400 | +3.582% | 3 | 546 | -38.761% |
| 2026-10-26 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -5.634% | 20 | 553 | -36.567% |
| 2026-10-23 | 7.2000 | 7.2000 | 7.1000 | 7.1000 | -4.698% | 9 | 545 | -40.141% |
| 2026-10-22 | 7.7500 | 7.7500 | 7.3000 | 7.4500 | -3.247% | 44 | 525 | -42.953% |
| 2026-10-20 | 7.4000 | 7.7000 | 7.4000 | 7.7000 | -6.667% | 7 | 530 | -44.805% |
| 2026-10-19 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +3.125% | 2 | 528 | -48.485% |
| 2026-10-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -13.326% | 1 | 528 | -46.875% |
| 2026-10-14 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -16.546% | 1 | 529 | -53.954% |
| 2026-10-08 | 11.5000 | 11.5000 | 11.0600 | 11.0600 | -3.406% | 6 | 524 | -61.573% |
| 2026-10-07 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -16.117% | 1 | 524 | -62.882% |
| 2026-10-02 | 13.9500 | 13.9500 | 13.6500 | 13.6500 | +1.714% | 6 | 523 | -68.864% |
| 2026-10-01 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | -0.886% | 1 | 523 | -68.331% |
| 2026-09-30 | 14.7500 | 14.7500 | 13.5400 | 13.5400 | -16.933% | 3 | 524 | -68.612% |
| 2026-09-29 | 16.1500 | 16.3000 | 16.1500 | 16.3000 | -9.595% | 2 | 524 | -73.926% |
| 2026-09-24 | 18.0300 | 18.0300 | 18.0300 | 18.0300 | -9.397% | 2 | 526 | -76.428% |
| 2026-09-23 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -1.728% | 66 | 472 | -78.643% |
| 2026-09-22 | 20.2000 | 20.2500 | 20.1000 | 20.2500 | +0.496% | 6 | 471 | -79.012% |
| 2026-09-21 | 20.0500 | 20.1500 | 19.6500 | 20.1500 | +13.202% | 14 | 474 | -78.908% |
| 2026-09-18 | 15.6500 | 17.9000 | 15.1000 | 17.8000 | +25.706% | 12 | 481 | -76.124% |
| 2026-09-16 | 14.1500 | 14.1600 | 14.1500 | 14.1600 | -9.231% | 2 | 482 | -69.986% |
| 2026-09-15 | 15.6600 | 15.6600 | 15.6000 | 15.6000 | -6.024% | 4 | 480 | -72.756% |
| 2026-09-10 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -8.791% | 2 | 478 | -74.398% |
| 2026-09-09 | 18.8700 | 18.8700 | 18.2000 | 18.2000 | -14.754% | 4 | 475 | -76.648% |
| 2026-09-04 | 20.0700 | 21.4000 | 20.0700 | 21.3500 | -0.327% | 29 | 482 | -80.094% |
| 2026-09-03 | 18.2000 | 21.4200 | 18.2000 | 21.4200 | +59.257% | 88 | 476 | -80.159% |
| 2026-09-01 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +13.025% | 19 | 458 | -68.401% |
| 2026-08-31 | 12.5200 | 12.5200 | 11.8500 | 11.9000 | -14.141% | 7 | 454 | -64.286% |
| 2026-08-28 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | -17.056% | 1 | 453 | -69.336% |
| 2026-08-25 | 15.8500 | 16.7200 | 15.8500 | 16.7100 | +8.085% | 26 | 475 | -74.566% |
| 2026-08-21 | 12.1000 | 15.4600 | 12.1000 | 15.4600 | +58.564% | 11 | 474 | -72.510% |
| 2026-08-20 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -12.946% | 1 | 474 | -56.410% |
| 2026-08-19 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +25.140% | 1 | 473 | -62.054% |
| 2026-08-18 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -11.386% | 1 | 473 | -52.514% |
| 2026-08-14 | 10.7000 | 10.7000 | 10.1000 | 10.1000 | -9.821% | 2 | 473 | -57.921% |
| 2026-08-13 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +8.213% | 10 | 463 | -62.054% |
| 2026-08-12 | 10.4000 | 10.5000 | 10.3500 | 10.3500 | -0.481% | 58 | 482 | -58.937% |
| 2026-08-10 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +1.961% | 5 | 482 | -59.135% |
| 2026-08-06 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -8.766% | 3 | 479 | -58.333% |
| 2026-08-05 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | +29.249% | 1 | 479 | -61.986% |
| 2026-07-31 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -8.947% | 8 | 479 | -50.867% |
| 2026-07-30 | 10.5000 | 10.5000 | 9.5000 | 9.5000 | -12.844% | 9 | 485 | -55.263% |
| 2026-07-28 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -35.882% | 1 | 486 | -61.009% |
| 2026-07-21 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +8.557% | 1 | 486 | -75.000% |
| 2026-07-17 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | -12.022% | 3 | 486 | -72.861% |
| 2026-07-16 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -10.101% | 2 | 488 | -76.124% |
| 2026-07-15 | 19.5500 | 19.8000 | 19.5500 | 19.8000 | +12.821% | 47 | 461 | -78.535% |
| 2026-07-13 | 17.8500 | 17.8500 | 17.5500 | 17.5500 | -9.536% | 3 | 461 | -75.783% |
| 2026-07-10 | 19.5500 | 19.6500 | 19.3000 | 19.4000 | -7.310% | 117 | 422 | -78.093% |
| 2026-07-09 | 20.4000 | 20.9300 | 20.1000 | 20.9300 | +16.278% | 68 | 394 | -79.694% |
| 2026-07-08 | 18.8700 | 18.8700 | 17.8500 | 18.0000 | -10.448% | 157 | 360 | -76.389% |
| 2026-07-07 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -4.286% | 6 | 356 | -78.856% |
| 2026-07-06 | 21.6000 | 21.6000 | 21.0000 | 21.0000 | -0.709% | 14 | 358 | -79.762% |
| 2026-07-02 | 19.6200 | 21.1500 | 19.6200 | 21.1500 | +18.487% | 6 | 358 | -79.905% |
| 2026-07-01 | 17.3000 | 18.0000 | 14.7000 | 17.8500 | +19.000% | 53 | 355 | -76.190% |
| 2026-06-29 | 14.2300 | 15.0000 | 14.2300 | 15.0000 | +6.762% | 4 | 356 | -71.667% |
| 2026-06-26 | 12.1800 | 14.0500 | 12.1800 | 14.0500 | -15.259% | 4 | 356 | -69.751% |
| 2026-06-23 | 15.2400 | 16.5800 | 15.2400 | 16.5800 | -7.889% | 6 | 353 | -74.367% |
| 2026-06-22 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +7.335% | 10 | 343 | -76.389% |
| 2026-06-18 | 17.7500 | 17.7500 | 16.7700 | 16.7700 | -5.254% | 12 | 340 | -74.657% |
| 2026-06-17 | 14.7000 | 17.7000 | 14.7000 | 17.7000 | +24.298% | 3 | 340 | -75.989% |
| 2026-06-16 | 14.2100 | 14.2400 | 14.2100 | 14.2400 | -6.623% | 5 | 336 | -70.154% |
| 2026-06-15 | 14.3000 | 15.2500 | 14.3000 | 15.2500 | +18.677% | 15 | 329 | -72.131% |
| 2026-06-11 | 11.3500 | 12.9000 | 11.3500 | 12.8500 | +6.023% | 13 | 333 | -66.926% |
| 2026-06-10 | 12.5000 | 12.5000 | 12.1200 | 12.1200 | +31.739% | 10 | 327 | -64.934% |
| 2026-06-09 | 11.0000 | 11.0400 | 9.2000 | 9.2000 | -7.538% | 50 | 315 | -53.804% |
| 2026-06-05 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -0.500% | 2 | 314 | -57.286% |
| 2026-06-04 | 9.9000 | 10.0000 | 9.9000 | 10.0000 | -5.660% | 10 | 319 | -57.500% |
| 2026-06-02 | 10.9300 | 10.9300 | 10.6000 | 10.6000 | -12.541% | 6 | 315 | -59.906% |
| 2026-06-01 | 11.9000 | 12.1200 | 11.9000 | 12.1200 | +1.678% | 3 | 315 | -64.934% |
| 2026-05-29 | 12.0900 | 12.0900 | 11.9200 | 11.9200 | +62.177% | 3 | 313 | -64.346% |
| 2026-05-28 | 6.5500 | 7.6000 | 6.5500 | 7.3500 | +13.077% | 4 | 312 | -42.177% |
| 2026-05-27 | 5.6300 | 6.5000 | 5.6300 | 6.5000 | +1.246% | 4 | 314 | -34.615% |
| 2026-05-20 | 6.1500 | 6.4200 | 6.1500 | 6.4200 | -15.526% | 4 | 314 | -33.801% |
| 2026-05-14 | 7.7000 | 7.7000 | 7.6000 | 7.6000 | +17.829% | 3 | 312 | -44.079% |
| 2026-05-13 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +2.381% | 1 | 313 | -34.109% |
| 2026-05-07 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -4.255% | 48 | 265 | -32.540% |
| 2026-05-06 | 6.5500 | 6.5800 | 6.5500 | 6.5800 | -4.082% | 2 | 265 | -35.410% |
| 2026-05-05 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | +17.869% | 1 | 263 | -38.047% |
| 2026-05-01 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +7.778% | 2 | 263 | -26.976% |
| 2026-04-29 | 5.8300 | 5.9700 | 5.3600 | 5.4000 | -32.075% | 42 | 263 | -21.296% |
| 2026-04-28 | 8.2600 | 8.2600 | 7.9500 | 7.9500 | -7.879% | 3 | 223 | -46.541% |
| 2026-04-27 | 8.5000 | 8.6300 | 8.5000 | 8.6300 | +0.936% | 16 | 222 | -50.753% |
| 2026-04-24 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -16.829% | 1 | 231 | -50.292% |
| 2026-04-22 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -2.095% | 3 | 231 | -58.658% |
| 2026-04-20 | 10.0500 | 10.5000 | 10.0500 | 10.5000 | +9.718% | 16 | 223 | -59.524% |
| 2026-04-16 | 10.1000 | 10.1000 | 9.0000 | 9.5700 | +0.737% | 4 | 218 | -55.590% |
| 2026-04-15 | 8.0000 | 9.5000 | 8.0000 | 9.5000 | +35.714% | 10 | 220 | -55.263% |
| 2026-04-14 | 6.0000 | 7.0000 | 6.0000 | 7.0000 | +60.920% | 3 | 218 | -39.286% |
| 2026-03-31 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 0.000% | 2 | 215 | -2.299% |
| 2026-03-30 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | -3.333% | 5 | 217 | -2.299% |
| 2026-03-27 | 4.7700 | 4.7700 | 4.4600 | 4.5000 | -17.733% | 12 | 221 | -5.556% |
| 2026-03-25 | 5.5900 | 5.5900 | 5.4700 | 5.4700 | +13.485% | 2 | 215 | -22.303% |
| 2026-03-24 | 5.0000 | 5.0000 | 4.7400 | 4.8200 | -19.667% | 7 | 214 | -11.826% |
| 2026-03-19 | 5.4000 | 6.0000 | 5.4000 | 6.0000 | -9.091% | 2 | 212 | -29.167% |
| 2026-03-18 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +0.152% | 1 | 214 | -35.606% |
| 2026-03-17 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | +1.541% | 1 | 214 | -35.508% |
| 2026-03-13 | 6.5000 | 6.5000 | 6.4600 | 6.4900 | -29.838% | 3 | 213 | -34.515% |
| 2026-03-04 | 9.0000 | 9.2500 | 9.0000 | 9.2500 | +31.392% | 2 | 210 | -54.054% |
| 2026-03-03 | 7.2800 | 7.2800 | 7.0400 | 7.0400 | -8.690% | 16 | 209 | -39.631% |
| 2026-03-02 | 6.9500 | 8.2700 | 6.9500 | 7.7100 | +3.769% | 48 | 206 | -44.877% |
| 2026-02-27 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | -7.702% | 1 | 166 | -42.799% |
| 2026-02-25 | 8.0600 | 8.0600 | 7.9000 | 8.0500 | +23.466% | 9 | 167 | -47.205% |
| 2026-02-24 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -53.824% | 3 | 167 | -34.816% |
| 2026-02-17 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | +93.425% | 7 | 164 | -69.901% |
| 2026-02-13 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -8.978% | 1 | 156 | -41.781% |
| 2026-02-11 | 8.0200 | 8.0200 | 7.6000 | 8.0200 | -26.015% | 7 | 156 | -47.007% |
| 2026-02-10 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | -2.693% | 1 | 161 | -60.793% |
| 2026-02-09 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | +13.442% | 2 | 161 | -61.849% |
| 2026-02-06 | 9.3300 | 9.8200 | 9.2200 | 9.8200 | +32.703% | 10 | 160 | -56.721% |
| 2026-02-05 | 7.7000 | 8.0000 | 7.3600 | 7.4000 | -13.450% | 50 | 157 | -42.568% |
| 2026-02-04 | 8.9200 | 9.1800 | 8.4500 | 8.5500 | -15.347% | 17 | 162 | -50.292% |
| 2026-02-03 | 10.1200 | 10.1200 | 10.1000 | 10.1000 | -12.856% | 6 | 160 | -57.921% |
| 2026-02-02 | 12.7900 | 12.7900 | 11.2300 | 11.5900 | -17.096% | 9 | 156 | -63.330% |
| 2026-01-29 | 15.2900 | 15.2900 | 13.9800 | 13.9800 | -8.627% | 9 | 150 | -69.599% |
| 2026-01-28 | 15.4600 | 15.4600 | 15.2000 | 15.3000 | -6.135% | 14 | 141 | -72.222% |
| 2026-01-26 | 15.3000 | 16.3000 | 15.3000 | 16.3000 | -1.925% | 4 | 144 | -73.926% |
| 2026-01-23 | 16.7500 | 16.7500 | 16.6200 | 16.6200 | +3.423% | 3 | 143 | -74.428% |
| 2026-01-22 | 15.7500 | 16.4500 | 15.7500 | 16.0700 | +2.684% | 3 | 140 | -73.553% |
| 2026-01-21 | 15.6000 | 15.6500 | 15.6000 | 15.6500 | -3.514% | 3 | 141 | -72.843% |
| 2026-01-20 | 16.2500 | 16.2500 | 16.2200 | 16.2200 | -8.362% | 9 | 141 | -73.798% |
| 2026-01-16 | 17.7200 | 17.7200 | 17.7000 | 17.7000 | -2.747% | 5 | 134 | -75.989% |
| 2026-01-15 | 20.1500 | 20.1500 | 18.0100 | 18.2000 | -13.333% | 12 | 134 | -76.648% |
| 2026-01-13 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -0.238% | 1 | 130 | -79.762% |
| 2026-01-12 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +1.202% | 1 | 129 | -79.810% |
| 2026-01-09 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -9.565% | 1 | 129 | -79.567% |
| 2026-01-05 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +15.000% | 1 | 130 | -81.522% |
| 2026-01-02 | 19.4000 | 20.0000 | 19.4000 | 20.0000 | -2.296% | 3 | 130 | -78.750% |
| 2025-12-30 | 20.9000 | 20.9000 | 20.4700 | 20.4700 | -3.671% | 2 | 129 | -79.238% |
| 2025-12-29 | 21.3500 | 21.3500 | 21.2500 | 21.2500 | -3.409% | 3 | 129 | -80.000% |
| 2025-12-26 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -6.383% | 1 | 127 | -80.682% |
| 2025-12-23 | 21.9900 | 23.5000 | 21.9300 | 23.5000 | -6.000% | 6 | 127 | -81.915% |
| 2025-12-19 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +4.167% | 1 | 127 | -83.000% |
| 2025-12-17 | 24.5200 | 25.0000 | 24.0000 | 24.0000 | +6.195% | 3 | 127 | -82.292% |
| 2025-12-15 | 22.9000 | 22.9000 | 22.5000 | 22.6000 | -10.848% | 3 | 125 | -81.195% |
| 2025-12-12 | 24.0500 | 25.3500 | 24.0500 | 25.3500 | -18.226% | 2 | 125 | -83.235% |
| 2025-12-05 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -1.274% | 1 | 125 | -86.290% |
| 2025-12-03 | 28.1000 | 31.4000 | 28.1000 | 31.4000 | +5.017% | 5 | 125 | -86.465% |
| 2025-12-02 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | +12.406% | 1 | 123 | -85.786% |
| 2025-12-01 | 26.5500 | 26.6000 | 26.5000 | 26.6000 | -4.659% | 6 | 123 | -84.023% |
| 2025-11-26 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | +17.722% | 1 | 124 | -84.767% |
| 2025-11-24 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +7.483% | 1 | 124 | -82.068% |
| 2025-11-21 | 21.9000 | 22.1100 | 20.5000 | 22.0500 | +1.379% | 5 | 125 | -80.726% |
| 2025-11-20 | 25.2500 | 25.2500 | 21.7500 | 21.7500 | -14.032% | 4 | 123 | -80.460% |
| 2025-11-19 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +2.554% | 7 | 121 | -83.202% |
| 2025-11-18 | 24.5300 | 24.6700 | 24.5300 | 24.6700 | +1.356% | 11 | 120 | -82.773% |
| 2025-11-17 | 27.3800 | 27.3800 | 24.3400 | 24.3400 | -17.659% | 12 | 119 | -82.539% |
| 2025-11-14 | 26.5900 | 29.5600 | 26.5900 | 29.5600 | +6.484% | 3 | 119 | -85.622% |
| 2025-11-13 | 29.6200 | 29.6200 | 27.7000 | 27.7600 | -22.415% | 14 | 118 | -84.690% |
| 2025-11-10 | 36.3100 | 36.3100 | 35.7800 | 35.7800 | +12.871% | 2 | 117 | -88.122% |
| 2025-11-07 | 28.6700 | 31.7000 | 27.6700 | 31.7000 | +3.089% | 13 | 116 | -86.593% |
| 2025-11-06 | 33.2300 | 33.2300 | 30.7500 | 30.7500 | -17.339% | 19 | 109 | -86.179% |
| 2025-11-05 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | -4.493% | 1 | 109 | -88.575% |
| 2025-11-04 | 38.9500 | 38.9500 | 38.9500 | 38.9500 | -8.353% | 1 | 108 | -89.089% |
| 2025-11-03 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | -0.492% | 1 | 106 | -90.000% |
| 2025-10-31 | 42.9200 | 42.9200 | 42.7100 | 42.7100 | +18.936% | 8 | 106 | -90.049% |
| 2025-10-30 | 35.9100 | 35.9100 | 35.9100 | 35.9100 | +1.872% | 1 | 106 | -88.165% |
| 2025-10-24 | 35.6600 | 35.7800 | 35.2500 | 35.2500 | +16.030% | 50 | 106 | -87.943% |
| 2025-10-23 | 30.3800 | 30.3800 | 30.3800 | 30.3800 | +10.312% | 1 | 68 | -86.011% |
| 2025-10-22 | 27.5400 | 27.5400 | 27.5400 | 27.5400 | -22.662% | 5 | 68 | -84.568% |
| 2025-10-20 | 34.6100 | 35.6100 | 34.6100 | 35.6100 | -0.364% | 2 | 63 | -88.065% |
| 2025-10-15 | 35.6500 | 35.7400 | 35.6500 | 35.7400 | +1.852% | 2 | 62 | -88.109% |
| 2025-10-14 | 33.9900 | 35.1000 | 33.9900 | 35.0900 | +1.124% | 31 | 62 | -87.888% |
| 2025-10-13 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | -14.490% | 1 | 33 | -87.752% |
| 2025-10-09 | 40.7500 | 40.7700 | 40.5800 | 40.5800 | -0.710% | 6 | 33 | -89.527% |
| 2025-10-08 | 40.8700 | 40.8700 | 40.8700 | 40.8700 | +9.074% | 1 | 29 | -89.601% |
| 2025-10-07 | 37.4700 | 37.4700 | 37.4700 | 37.4700 | -5.854% | 1 | 29 | -88.658% |
| 2025-10-06 | 41.0000 | 41.0000 | 39.0700 | 39.8000 | 0.000% | 32 | 28 | -89.322% |