HOOD280121C00240000
HOOD Jan 21 2028 240.00 Call
optionOPRA
EODOct 30, 2026
3.00USD-25.373%(-1.02)2Vol1,560OI
HOOD280121C00240000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 3.1900 | 3.1900 | 3.0000 | 3.0000 | -25.373% | 2 | 1,560 | 0.000% |
| 2026-10-29 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -4.286% | 5 | 1,565 | -25.373% |
| 2026-10-28 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -14.286% | 2 | 1,565 | -28.571% |
| 2026-10-26 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -8.411% | 2 | 1,567 | -38.776% |
| 2026-10-23 | 5.3500 | 5.4000 | 5.3500 | 5.3500 | -9.628% | 28 | 1,567 | -43.925% |
| 2026-10-22 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -11.642% | 1 | 1,567 | -49.324% |
| 2026-10-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +14.530% | 25 | 1,592 | -55.224% |
| 2026-10-20 | 5.8500 | 5.9500 | 5.8500 | 5.8500 | -2.337% | 46 | 1,588 | -48.718% |
| 2026-10-19 | 6.2000 | 6.4000 | 5.9900 | 5.9900 | -20.133% | 29 | 1,590 | -49.917% |
| 2026-10-15 | 6.6400 | 7.5000 | 6.6400 | 7.5000 | +10.294% | 81 | 1,513 | -60.000% |
| 2026-10-14 | 8.1500 | 8.1500 | 6.8000 | 6.8000 | -26.882% | 35 | 1,519 | -55.882% |
| 2026-10-13 | 8.7400 | 9.3000 | 8.7400 | 9.3000 | +5.085% | 3 | 1,517 | -67.742% |
| 2026-10-07 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -18.807% | 1 | 1,517 | -66.102% |
| 2026-10-05 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +3.318% | 1 | 1,518 | -72.477% |
| 2026-10-02 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -7.375% | 1 | 1,518 | -71.564% |
| 2026-09-30 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | -7.020% | 1 | 1,518 | -73.661% |
| 2026-09-29 | 12.9000 | 13.3000 | 12.2500 | 12.2500 | -17.785% | 57 | 1,568 | -75.510% |
| 2026-09-24 | 15.4800 | 15.4800 | 14.9000 | 14.9000 | -9.422% | 21 | 1,548 | -79.866% |
| 2026-09-21 | 16.3000 | 16.4500 | 16.3000 | 16.4500 | +13.058% | 4 | 1,547 | -81.763% |
| 2026-09-18 | 14.0300 | 14.5500 | 14.0300 | 14.5500 | +24.147% | 51 | 1,538 | -79.381% |
| 2026-09-17 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | +14.453% | 1 | 1,537 | -74.403% |
| 2026-09-16 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -23.866% | 30 | 1,537 | -70.703% |
| 2026-09-10 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -18.485% | 1 | 1,537 | -77.695% |
| 2026-09-03 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +55.221% | 1 | 1,537 | -81.818% |
| 2026-09-02 | 10.6500 | 10.7000 | 10.6300 | 10.6300 | +10.729% | 8 | 1,536 | -71.778% |
| 2026-08-31 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -28.358% | 1 | 1,536 | -68.750% |
| 2026-08-25 | 13.4500 | 13.4500 | 13.4000 | 13.4000 | +12.605% | 2 | 1,535 | -77.612% |
| 2026-08-24 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -2.857% | 182 | 1,429 | -74.790% |
| 2026-08-21 | 11.6500 | 12.4500 | 11.6500 | 12.2500 | +48.305% | 12 | 1,426 | -75.510% |
| 2026-08-12 | 8.2000 | 8.2600 | 8.2000 | 8.2600 | -0.482% | 2 | 1,427 | -63.680% |
| 2026-08-11 | 8.3000 | 8.4000 | 8.2500 | 8.3000 | -1.425% | 6 | 1,430 | -63.855% |
| 2026-08-07 | 8.9300 | 8.9300 | 8.4200 | 8.4200 | -0.941% | 8 | 1,430 | -64.371% |
| 2026-08-03 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +9.395% | 1 | 1,429 | -64.706% |
| 2026-07-31 | 7.7500 | 7.7700 | 7.7500 | 7.7700 | +0.648% | 5 | 1,429 | -61.390% |
| 2026-07-30 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -28.848% | 2 | 1,429 | -61.140% |
| 2026-07-27 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +4.327% | 2 | 1,427 | -72.350% |
| 2026-07-24 | 10.4800 | 10.4800 | 10.4000 | 10.4000 | -15.102% | 71 | 1,403 | -71.154% |
| 2026-07-23 | 11.6700 | 12.2500 | 11.6700 | 12.2500 | -21.070% | 3 | 1,403 | -75.510% |
| 2026-07-15 | 16.3000 | 16.3000 | 15.5200 | 15.5200 | +0.453% | 2 | 1,401 | -80.670% |
| 2026-07-14 | 14.7500 | 15.4500 | 14.7500 | 15.4500 | +1.245% | 37 | 1,401 | -80.583% |
| 2026-07-10 | 15.3300 | 15.4200 | 15.2600 | 15.2600 | -11.020% | 6 | 1,401 | -80.341% |
| 2026-07-09 | 17.4500 | 17.4500 | 17.1500 | 17.1500 | +15.333% | 18 | 1,404 | -82.507% |
| 2026-07-08 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | -18.297% | 1 | 1,405 | -79.825% |
| 2026-07-06 | 16.4900 | 18.2000 | 16.4900 | 18.2000 | +4.598% | 38 | 1,402 | -83.516% |
| 2026-07-02 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +30.827% | 1 | 1,402 | -82.759% |
| 2026-07-01 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +21.240% | 1 | 1,403 | -77.444% |
| 2026-06-24 | 12.0000 | 12.0000 | 10.9100 | 10.9700 | -19.279% | 14 | 1,397 | -72.653% |
| 2026-06-23 | 13.4000 | 13.5900 | 13.4000 | 13.5900 | -2.929% | 4 | 1,397 | -77.925% |
| 2026-06-22 | 14.6000 | 14.6000 | 14.0000 | 14.0000 | -8.854% | 2 | 1,397 | -78.571% |
| 2026-06-17 | 11.9500 | 15.3600 | 11.9500 | 15.3600 | +25.388% | 27 | 1,397 | -80.469% |
| 2026-06-15 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +25.641% | 5 | 1,397 | -75.510% |
| 2026-06-11 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +4.278% | 1 | 1,397 | -69.231% |
| 2026-06-10 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +14.024% | 1 | 1,397 | -67.914% |
| 2026-06-09 | 8.7500 | 8.7500 | 7.6000 | 8.2000 | +2.500% | 9 | 1,402 | -63.415% |
| 2026-06-05 | 8.3200 | 8.3200 | 7.5000 | 8.0000 | -15.789% | 12 | 1,405 | -62.500% |
| 2026-06-04 | 9.2500 | 9.5000 | 9.2500 | 9.5000 | +21.019% | 2 | 1,404 | -68.421% |
| 2026-06-03 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -20.142% | 1 | 1,403 | -61.783% |
| 2026-06-01 | 9.5000 | 9.8300 | 8.0100 | 9.8300 | -4.098% | 8 | 1,398 | -69.481% |
| 2026-05-29 | 8.5700 | 10.2500 | 8.5700 | 10.2500 | +99.805% | 29 | 1,402 | -70.732% |
| 2026-05-27 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +14.000% | 2 | 1,402 | -41.520% |
| 2026-05-26 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.250% | 1 | 1,402 | -33.333% |
| 2026-05-19 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -2.041% | 1 | 1,403 | -37.500% |
| 2026-05-15 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +6.522% | 10 | 1,403 | -38.776% |
| 2026-05-11 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -0.217% | 1 | 1,402 | -34.783% |
| 2026-05-08 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -5.918% | 1 | 1,403 | -34.924% |
| 2026-05-07 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | -2.000% | 24 | 1,379 | -38.776% |
| 2026-05-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -2.724% | 1 | 1,379 | -40.000% |
| 2026-05-05 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +3.629% | 2 | 1,378 | -41.634% |
| 2026-05-04 | 5.1000 | 5.1000 | 4.9600 | 4.9600 | -20.000% | 11 | 1,378 | -39.516% |
| 2026-04-28 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -6.627% | 2 | 1,368 | -51.613% |
| 2026-04-27 | 6.5700 | 6.6400 | 6.5200 | 6.6400 | -21.698% | 3 | 1,368 | -54.819% |
| 2026-04-17 | 8.7100 | 8.7100 | 8.4800 | 8.4800 | +138.873% | 5 | 1,369 | -64.623% |
| 2026-03-27 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -8.269% | 3 | 1,366 | -15.493% |
| 2026-03-26 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -7.857% | 2 | 1,367 | -22.481% |
| 2026-03-25 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +5.000% | 1 | 1,367 | -28.571% |
| 2026-03-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -14.894% | 1 | 1,367 | -25.000% |
| 2026-03-18 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -4.277% | 30 | 1,367 | -36.170% |
| 2026-03-17 | 5.0600 | 5.0600 | 4.9000 | 4.9100 | -2.772% | 1,222 | 1,397 | -38.900% |
| 2026-03-13 | 5.3000 | 5.5600 | 4.8500 | 5.0500 | -14.696% | 12 | 416 | -40.594% |
| 2026-03-11 | 5.9000 | 5.9200 | 5.9000 | 5.9200 | -1.987% | 4 | 410 | -49.324% |
| 2026-03-06 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -2.107% | 2 | 408 | -50.331% |
| 2026-02-26 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +16.415% | 1 | 406 | -51.378% |
| 2026-02-24 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -18.462% | 1 | 405 | -43.396% |
| 2026-02-11 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -25.714% | 50 | 405 | -53.846% |
| 2026-02-09 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +7.891% | 10 | 355 | -65.714% |
| 2026-02-06 | 7.7300 | 8.1200 | 7.7300 | 8.1100 | +40.311% | 56 | 355 | -63.009% |
| 2026-02-05 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -14.370% | 1 | 305 | -48.097% |
| 2026-02-04 | 7.3000 | 7.3000 | 6.7500 | 6.7500 | -20.588% | 35 | 306 | -55.556% |
| 2026-02-03 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -4.494% | 1 | 279 | -64.706% |
| 2026-02-02 | 9.3000 | 9.3000 | 8.9000 | 8.9000 | -22.067% | 160 | 280 | -66.292% |
| 2026-01-30 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | -6.086% | 2 | 131 | -73.730% |
| 2026-01-27 | 12.6700 | 12.6700 | 12.1600 | 12.1600 | -5.736% | 2 | 129 | -75.329% |
| 2026-01-26 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -3.080% | 2 | 130 | -76.744% |
| 2026-01-23 | 13.3100 | 13.3100 | 13.3100 | 13.3100 | +3.178% | 1 | 130 | -77.461% |
| 2026-01-22 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -0.769% | 1 | 130 | -76.744% |
| 2026-01-21 | 13.1000 | 13.1000 | 13.0000 | 13.0000 | -2.108% | 7 | 131 | -76.923% |
| 2026-01-20 | 12.9300 | 13.2800 | 12.9300 | 13.2800 | -5.143% | 56 | 131 | -77.410% |
| 2026-01-16 | 14.4000 | 14.5500 | 14.0000 | 14.0000 | -7.895% | 22 | 104 | -78.571% |
| 2026-01-15 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -9.953% | 5 | 104 | -80.263% |
| 2026-01-14 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | +0.957% | 2 | 99 | -82.227% |
| 2026-01-08 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | -4.457% | 1 | 99 | -82.057% |
| 2026-01-07 | 17.6500 | 17.6500 | 17.5000 | 17.5000 | +18.243% | 6 | 99 | -82.857% |
| 2026-01-02 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -10.303% | 7 | 93 | -79.730% |
| 2025-12-30 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -5.444% | 2 | 93 | -81.818% |
| 2025-12-29 | 16.8700 | 17.4500 | 16.8700 | 17.4500 | -7.916% | 17 | 93 | -82.808% |
| 2025-12-23 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -5.013% | 2 | 85 | -84.169% |
| 2025-12-18 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -8.486% | 7 | 85 | -84.962% |
| 2025-12-11 | 22.7300 | 22.7300 | 21.8000 | 21.8000 | -21.014% | 4 | 78 | -86.239% |
| 2025-12-10 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +8.278% | 2 | 76 | -89.130% |
| 2025-12-05 | 25.4900 | 25.4900 | 25.4900 | 25.4900 | +3.618% | 1 | 74 | -88.231% |
| 2025-12-02 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +15.493% | 1 | 75 | -87.805% |
| 2025-12-01 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -8.584% | 1 | 74 | -85.915% |
| 2025-11-26 | 21.9800 | 23.3000 | 21.9800 | 23.3000 | +21.165% | 14 | 67 | -87.124% |
| 2025-11-25 | 19.0000 | 19.2300 | 18.6200 | 19.2300 | +9.760% | 5 | 67 | -84.399% |
| 2025-11-21 | 17.5700 | 17.5700 | 17.5200 | 17.5200 | -6.310% | 9 | 63 | -82.877% |
| 2025-11-20 | 22.2200 | 22.2200 | 18.5800 | 18.7000 | -9.002% | 22 | 66 | -83.957% |
| 2025-11-17 | 20.2500 | 20.5500 | 20.2500 | 20.5500 | -17.899% | 3 | 53 | -85.401% |
| 2025-11-14 | 25.0300 | 25.0300 | 25.0300 | 25.0300 | +1.707% | 1 | 51 | -88.014% |
| 2025-11-13 | 24.7000 | 24.7000 | 24.6100 | 24.6100 | -12.575% | 3 | 50 | -87.810% |
| 2025-11-12 | 27.6300 | 28.1500 | 27.6300 | 28.1500 | -8.157% | 2 | 48 | -89.343% |
| 2025-11-10 | 29.7900 | 31.0000 | 29.7900 | 30.6500 | +27.708% | 3 | 47 | -90.212% |
| 2025-11-07 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -8.987% | 1 | 44 | -87.500% |
| 2025-11-06 | 30.6300 | 30.6300 | 26.2700 | 26.3700 | -21.401% | 31 | 44 | -88.623% |
| 2025-11-05 | 31.7000 | 33.5500 | 31.7000 | 33.5500 | -3.147% | 6 | 36 | -91.058% |
| 2025-11-03 | 34.6400 | 34.6400 | 34.6400 | 34.6400 | -5.484% | 1 | 30 | -91.339% |
| 2025-10-31 | 36.7000 | 36.7000 | 36.6500 | 36.6500 | +16.349% | 3 | 30 | -91.814% |
| 2025-10-30 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -7.353% | 5 | 30 | -90.476% |
| 2025-10-29 | 34.1500 | 34.1500 | 34.0000 | 34.0000 | -3.819% | 2 | 30 | -91.176% |
| 2025-10-28 | 35.3500 | 35.3500 | 35.3500 | 35.3500 | +15.674% | 1 | 29 | -91.513% |
| 2025-10-24 | 30.0000 | 30.6100 | 30.0000 | 30.5600 | +9.810% | 3 | 29 | -90.183% |
| 2025-10-23 | 27.8300 | 27.8300 | 27.8300 | 27.8300 | +11.320% | 1 | 26 | -89.220% |
| 2025-10-22 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -5.838% | 1 | 25 | -88.000% |
| 2025-10-21 | 27.3000 | 27.3000 | 26.5500 | 26.5500 | -8.195% | 2 | 24 | -88.701% |
| 2025-10-20 | 28.9200 | 28.9200 | 28.9200 | 28.9200 | +5.164% | 1 | 22 | -89.627% |
| 2025-10-16 | 27.0000 | 27.5000 | 27.0000 | 27.5000 | -3.678% | 4 | 21 | -89.091% |
| 2025-10-15 | 29.9000 | 30.4500 | 28.5500 | 28.5500 | -3.089% | 8 | 21 | -89.492% |
| 2025-10-14 | 29.4500 | 29.4600 | 29.4500 | 29.4600 | -7.678% | 9 | 13 | -89.817% |
| 2025-10-10 | 32.0000 | 32.0000 | 31.9100 | 31.9100 | -5.058% | 4 | 6 | -90.599% |
| 2025-10-08 | 33.6600 | 33.6600 | 33.6100 | 33.6100 | 0.000% | 2 | 0 | -91.074% |