HOOD280121C00230000
HOOD Jan 21 2028 230.00 Call
optionOPRA
EODOct 30, 2026
3.55USD-33.645%(-1.80)11Vol322OI
HOOD280121C00230000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 3.5300 | 3.5500 | 3.5300 | 3.5500 | -33.645% | 11 | 321 | 0.000% |
| 2026-10-26 | 5.3500 | 5.4000 | 5.3500 | 5.3500 | -9.322% | 6 | 317 | -33.645% |
| 2026-10-23 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -9.231% | 5 | 317 | -39.831% |
| 2026-10-22 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -13.333% | 1 | 317 | -45.385% |
| 2026-10-21 | 7.0000 | 7.5000 | 7.0000 | 7.5000 | +8.538% | 92 | 275 | -52.667% |
| 2026-10-19 | 6.8000 | 6.9100 | 6.8000 | 6.9100 | -9.079% | 14 | 271 | -48.625% |
| 2026-10-15 | 6.6500 | 7.6000 | 6.6500 | 7.6000 | -15.556% | 4 | 272 | -53.289% |
| 2026-10-14 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.891% | 3 | 269 | -60.556% |
| 2026-10-13 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +4.555% | 1 | 269 | -64.851% |
| 2026-10-07 | 9.7000 | 9.7000 | 9.6600 | 9.6600 | -11.295% | 3 | 267 | -63.251% |
| 2026-10-06 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | -12.880% | 1 | 266 | -67.401% |
| 2026-09-30 | 12.7500 | 12.7500 | 12.4500 | 12.5000 | -9.747% | 5 | 265 | -71.600% |
| 2026-09-29 | 13.9000 | 13.9000 | 13.8500 | 13.8500 | -22.970% | 2 | 266 | -74.368% |
| 2026-09-21 | 17.9800 | 17.9800 | 17.9800 | 17.9800 | +69.623% | 1 | 267 | -80.256% |
| 2026-09-16 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -20.301% | 2 | 267 | -66.509% |
| 2026-09-15 | 12.7500 | 13.3000 | 12.7500 | 13.3000 | -11.333% | 5 | 266 | -73.308% |
| 2026-09-11 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -2.913% | 1 | 265 | -76.333% |
| 2026-09-09 | 15.4000 | 15.4500 | 15.4000 | 15.4500 | -16.033% | 6 | 260 | -77.023% |
| 2026-09-03 | 18.2000 | 18.4000 | 18.1700 | 18.4000 | +72.285% | 110 | 211 | -80.707% |
| 2026-08-31 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -18.161% | 1 | 212 | -66.760% |
| 2026-08-24 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -3.903% | 1 | 212 | -72.797% |
| 2026-08-21 | 12.5000 | 13.5800 | 12.5000 | 13.5800 | +52.584% | 8 | 208 | -73.859% |
| 2026-08-12 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -0.559% | 2 | 208 | -60.112% |
| 2026-08-11 | 8.9000 | 8.9500 | 8.9000 | 8.9500 | -3.243% | 2 | 208 | -60.335% |
| 2026-08-06 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -4.639% | 1 | 209 | -61.622% |
| 2026-08-05 | 9.8500 | 9.8500 | 9.7000 | 9.7000 | +9.357% | 32 | 237 | -63.402% |
| 2026-08-03 | 7.6500 | 8.8700 | 7.6500 | 8.8700 | +17.483% | 4 | 233 | -59.977% |
| 2026-07-31 | 8.1500 | 8.1500 | 7.5400 | 7.5500 | -17.486% | 4 | 233 | -52.980% |
| 2026-07-30 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -34.875% | 1 | 232 | -61.202% |
| 2026-07-22 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +8.077% | 35 | 197 | -74.733% |
| 2026-07-20 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -19.704% | 6 | 191 | -72.692% |
| 2026-07-16 | 16.1900 | 16.1900 | 16.1900 | 16.1900 | +2.794% | 3 | 191 | -78.073% |
| 2026-07-14 | 15.8500 | 15.8500 | 15.7500 | 15.7500 | -3.552% | 20 | 191 | -77.460% |
| 2026-07-10 | 16.4000 | 16.4000 | 16.3300 | 16.3300 | +2.062% | 2 | 191 | -78.261% |
| 2026-07-08 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +1.911% | 1 | 190 | -77.813% |
| 2026-07-01 | 15.2500 | 15.7500 | 15.2400 | 15.7000 | +12.143% | 21 | 190 | -77.389% |
| 2026-06-23 | 14.3000 | 14.5000 | 13.9700 | 14.0000 | -9.561% | 21 | 173 | -74.643% |
| 2026-06-22 | 16.1000 | 16.1000 | 15.4800 | 15.4800 | +1.508% | 3 | 174 | -77.067% |
| 2026-06-18 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +1.262% | 2 | 172 | -76.721% |
| 2026-06-17 | 12.8500 | 15.2500 | 12.8500 | 15.0600 | +15.846% | 9 | 166 | -76.428% |
| 2026-06-15 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +24.283% | 1 | 165 | -72.692% |
| 2026-06-11 | 9.8500 | 10.4600 | 9.8500 | 10.4600 | +0.096% | 2 | 164 | -66.061% |
| 2026-06-10 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +20.115% | 2 | 162 | -66.029% |
| 2026-06-09 | 8.8000 | 8.8000 | 8.7000 | 8.7000 | -3.867% | 20 | 162 | -59.195% |
| 2026-06-08 | 9.1000 | 9.1000 | 9.0500 | 9.0500 | +7.738% | 2 | 162 | -60.773% |
| 2026-06-05 | 8.7000 | 8.7000 | 8.4000 | 8.4000 | -5.618% | 3 | 162 | -57.738% |
| 2026-06-04 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -16.038% | 1 | 161 | -60.112% |
| 2026-06-01 | 10.3500 | 10.6000 | 10.3500 | 10.6000 | +1.727% | 4 | 161 | -66.509% |
| 2026-05-29 | 10.5000 | 10.5000 | 10.4200 | 10.4200 | +52.117% | 5 | 157 | -65.931% |
| 2026-05-28 | 6.7300 | 6.8500 | 6.7300 | 6.8500 | +24.094% | 61 | 133 | -48.175% |
| 2026-05-27 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +5.143% | 1 | 133 | -35.688% |
| 2026-05-07 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -5.405% | 1 | 133 | -32.381% |
| 2026-05-06 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +14.433% | 1 | 133 | -36.036% |
| 2026-04-30 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -33.834% | 2 | 134 | -26.804% |
| 2026-04-27 | 7.2700 | 7.3300 | 7.2700 | 7.3300 | -11.152% | 2 | 132 | -51.569% |
| 2026-04-22 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +108.861% | 1 | 132 | -56.970% |
| 2026-04-13 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -10.227% | 2 | 131 | -10.127% |
| 2026-04-10 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.348% | 2 | 133 | -19.318% |
| 2026-03-20 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -14.815% | 15 | 131 | -22.826% |
| 2026-03-17 | 5.5100 | 5.5100 | 5.4000 | 5.4000 | -20.588% | 59 | 146 | -34.259% |
| 2026-02-26 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +17.241% | 1 | 110 | -47.794% |
| 2026-02-23 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -18.310% | 1 | 111 | -38.793% |
| 2026-02-17 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +16.393% | 1 | 111 | -50.000% |
| 2026-02-12 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -6.154% | 1 | 111 | -41.803% |
| 2026-02-11 | 6.6500 | 6.6500 | 6.5000 | 6.5000 | -30.108% | 4 | 112 | -45.385% |
| 2026-02-10 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -4.124% | 1 | 112 | -61.828% |
| 2026-02-09 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +53.481% | 10 | 111 | -63.402% |
| 2026-02-05 | 7.3200 | 7.3200 | 6.3200 | 6.3200 | -16.402% | 4 | 101 | -43.829% |
| 2026-02-04 | 8.0800 | 8.0800 | 7.3500 | 7.5600 | -13.895% | 9 | 104 | -53.042% |
| 2026-02-03 | 9.1200 | 9.1200 | 8.7800 | 8.7800 | -7.579% | 9 | 112 | -59.567% |
| 2026-02-02 | 9.7900 | 9.7900 | 9.5000 | 9.5000 | -20.034% | 9 | 113 | -62.632% |
| 2026-01-30 | 12.4000 | 12.4000 | 11.8800 | 11.8800 | -5.564% | 2 | 111 | -70.118% |
| 2026-01-29 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -4.043% | 1 | 109 | -71.781% |
| 2026-01-28 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | -3.247% | 2 | 108 | -72.921% |
| 2026-01-27 | 13.7900 | 13.7900 | 13.5500 | 13.5500 | -1.095% | 3 | 108 | -73.801% |
| 2026-01-26 | 14.0900 | 14.1000 | 13.7000 | 13.7000 | -2.837% | 19 | 107 | -74.088% |
| 2026-01-23 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -7.237% | 1 | 90 | -74.823% |
| 2026-01-16 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -11.628% | 10 | 91 | -76.645% |
| 2026-01-15 | 17.8000 | 17.8000 | 17.2000 | 17.2000 | -3.371% | 3 | 91 | -79.360% |
| 2026-01-14 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -2.466% | 1 | 89 | -80.056% |
| 2026-01-12 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +1.389% | 1 | 88 | -80.548% |
| 2026-01-08 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -9.820% | 1 | 87 | -80.278% |
| 2026-01-05 | 19.9600 | 19.9600 | 19.9600 | 19.9600 | +14.713% | 1 | 87 | -82.214% |
| 2026-01-02 | 15.9900 | 17.4000 | 15.9900 | 17.4000 | -5.844% | 6 | 87 | -79.598% |
| 2025-12-29 | 18.2000 | 18.4800 | 18.2000 | 18.4800 | -13.766% | 8 | 81 | -80.790% |
| 2025-12-17 | 21.4300 | 21.4300 | 21.4300 | 21.4300 | +7.150% | 3 | 77 | -83.434% |
| 2025-12-15 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -12.473% | 1 | 77 | -82.250% |
| 2025-12-12 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -2.517% | 1 | 76 | -84.464% |
| 2025-12-11 | 23.4400 | 23.4400 | 23.4400 | 23.4400 | -7.571% | 1 | 76 | -84.855% |
| 2025-12-02 | 25.3600 | 25.3600 | 25.3600 | 25.3600 | +15.273% | 1 | 77 | -86.002% |
| 2025-12-01 | 24.0900 | 24.0900 | 22.0000 | 22.0000 | -10.967% | 36 | 77 | -83.864% |
| 2025-11-26 | 24.0000 | 24.7100 | 24.0000 | 24.7100 | +17.109% | 2 | 41 | -85.633% |
| 2025-11-24 | 19.8500 | 21.1000 | 19.8500 | 21.1000 | +8.763% | 5 | 41 | -83.175% |
| 2025-11-20 | 23.8000 | 23.8000 | 19.4000 | 19.4000 | -12.257% | 2 | 42 | -81.701% |
| 2025-11-18 | 22.0000 | 22.8300 | 21.7000 | 22.1100 | +1.422% | 16 | 44 | -83.944% |
| 2025-11-17 | 21.4500 | 21.8000 | 21.4500 | 21.8000 | -17.736% | 2 | 38 | -83.716% |
| 2025-11-14 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -12.106% | 1 | 37 | -86.604% |
| 2025-11-11 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | -5.928% | 1 | 37 | -88.226% |
| 2025-11-10 | 30.9000 | 32.0500 | 30.9000 | 32.0500 | +18.704% | 3 | 37 | -88.924% |
| 2025-11-07 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -23.793% | 10 | 35 | -86.852% |
| 2025-11-05 | 32.4900 | 35.4300 | 32.4900 | 35.4300 | +5.761% | 2 | 25 | -89.980% |
| 2025-11-04 | 33.4800 | 33.5000 | 33.4800 | 33.5000 | -13.212% | 6 | 25 | -89.403% |
| 2025-11-03 | 38.6000 | 38.6000 | 38.6000 | 38.6000 | +5.609% | 1 | 18 | -90.803% |
| 2025-10-31 | 36.5500 | 36.5500 | 36.5500 | 36.5500 | +11.774% | 4 | 18 | -90.287% |
| 2025-10-30 | 33.0000 | 33.0000 | 32.7000 | 32.7000 | +10.810% | 4 | 18 | -89.144% |
| 2025-10-23 | 29.5100 | 29.5100 | 29.5100 | 29.5100 | +14.959% | 1 | 17 | -87.970% |
| 2025-10-22 | 25.6700 | 25.6700 | 25.6700 | 25.6700 | -6.005% | 1 | 16 | -86.171% |
| 2025-10-17 | 27.3100 | 27.3100 | 27.3100 | 27.3100 | -10.606% | 1 | 15 | -87.001% |
| 2025-10-15 | 31.1100 | 31.8400 | 30.5500 | 30.5500 | -5.564% | 14 | 15 | -88.380% |
| 2025-10-14 | 30.3500 | 32.3500 | 30.3500 | 32.3500 | +3.355% | 3 | 7 | -89.026% |
| 2025-10-13 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | -13.152% | 1 | 6 | -88.658% |
| 2025-10-10 | 36.1500 | 36.1500 | 36.0400 | 36.0400 | +3.266% | 4 | 5 | -90.150% |
| 2025-10-08 | 34.9000 | 34.9000 | 34.9000 | 34.9000 | 0.000% | 1 | 0 | -89.828% |