HOOD280121C00025000
HOOD Jan 21 2028 25.00 Call
optionOPRA
EODOct 29, 2026
67.00USD-22.543%(-19.50)1Vol200OI
HOOD280121C00025000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 67.00 | 67.00 | 67.00 | 67.00 | -22.543% | 1 | 199 | 0.000% |
| 2026-10-09 | 86.50 | 86.50 | 86.50 | 86.50 | -15.428% | 1 | 200 | -22.543% |
| 2026-09-21 | 102.28 | 102.28 | 102.28 | 102.28 | +24.838% | 2 | 198 | -34.494% |
| 2026-09-16 | 82.40 | 82.40 | 81.93 | 81.93 | -14.656% | 5 | 201 | -18.223% |
| 2026-09-08 | 96.00 | 96.00 | 96.00 | 96.00 | -3.030% | 33 | 201 | -30.208% |
| 2026-09-03 | 99.00 | 99.00 | 99.00 | 99.00 | +18.677% | 1 | 201 | -32.323% |
| 2026-09-01 | 83.42 | 83.42 | 83.42 | 83.42 | -3.281% | 1 | 201 | -19.684% |
| 2026-08-21 | 84.77 | 86.25 | 84.77 | 86.25 | +19.792% | 8 | 196 | -22.319% |
| 2026-08-12 | 72.00 | 72.00 | 72.00 | 72.00 | -0.690% | 1 | 196 | -6.944% |
| 2026-08-10 | 72.50 | 72.50 | 72.50 | 72.50 | +2.343% | 8 | 192 | -7.586% |
| 2026-08-07 | 72.30 | 72.40 | 70.63 | 70.84 | +5.731% | 256 | 104 | -5.421% |
| 2026-07-31 | 67.00 | 67.00 | 67.00 | 67.00 | -28.304% | 1 | 104 | 0.000% |
| 2026-07-09 | 93.45 | 93.45 | 93.45 | 93.45 | +1.521% | 1 | 105 | -28.304% |
| 2026-07-07 | 92.05 | 92.05 | 92.05 | 92.05 | -3.864% | 1 | 105 | -27.213% |
| 2026-07-02 | 95.75 | 95.75 | 95.75 | 95.75 | +19.404% | 1 | 106 | -30.026% |
| 2026-06-29 | 80.19 | 80.19 | 80.19 | 80.19 | +6.212% | 1 | 107 | -16.448% |
| 2026-06-26 | 75.00 | 75.50 | 75.00 | 75.50 | +3.567% | 6 | 113 | -11.258% |
| 2026-06-25 | 72.90 | 72.90 | 72.90 | 72.90 | -5.692% | 1 | 114 | -8.093% |
| 2026-06-24 | 77.80 | 77.80 | 77.25 | 77.30 | -4.450% | 6 | 114 | -13.325% |
| 2026-06-23 | 84.10 | 84.10 | 80.90 | 80.90 | -4.260% | 9 | 119 | -17.182% |
| 2026-06-18 | 84.50 | 84.50 | 84.50 | 84.50 | +5.625% | 1 | 119 | -20.710% |
| 2026-06-16 | 80.00 | 80.00 | 80.00 | 80.00 | +3.761% | 1 | 120 | -16.250% |
| 2026-06-15 | 78.25 | 78.27 | 77.10 | 77.10 | +7.188% | 5 | 121 | -13.100% |
| 2026-06-12 | 72.50 | 72.50 | 71.93 | 71.93 | +6.091% | 52 | 135 | -6.854% |
| 2026-06-10 | 68.46 | 68.46 | 67.80 | 67.80 | +14.488% | 2 | 133 | -1.180% |
| 2026-06-09 | 60.25 | 60.25 | 59.20 | 59.22 | -6.887% | 5 | 133 | +13.137% |
| 2026-06-08 | 63.60 | 63.60 | 63.60 | 63.60 | +5.002% | 2 | 132 | +5.346% |
| 2026-06-05 | 64.00 | 64.00 | 60.57 | 60.57 | -4.388% | 2 | 131 | +10.616% |
| 2026-06-04 | 63.35 | 63.35 | 63.35 | 63.35 | +2.508% | 1 | 130 | +5.762% |
| 2026-06-03 | 61.80 | 61.80 | 61.80 | 61.80 | -7.207% | 2 | 130 | +8.414% |
| 2026-06-02 | 66.60 | 66.60 | 66.60 | 66.60 | +0.120% | 1 | 130 | +0.601% |
| 2026-06-01 | 68.05 | 68.05 | 66.00 | 66.52 | -6.639% | 5 | 130 | +0.722% |
| 2026-05-29 | 71.25 | 71.25 | 71.25 | 71.25 | +31.701% | 2 | 128 | -5.965% |
| 2026-05-26 | 54.10 | 54.10 | 54.10 | 54.10 | +0.651% | 2 | 128 | +23.845% |
| 2026-05-19 | 52.93 | 53.75 | 52.93 | 53.75 | -8.511% | 3 | 129 | +24.651% |
| 2026-05-18 | 58.75 | 58.75 | 58.75 | 58.75 | +2.980% | 6 | 123 | +14.043% |
| 2026-05-15 | 57.33 | 57.33 | 56.34 | 57.05 | +0.973% | 4 | 120 | +17.441% |
| 2026-05-11 | 56.50 | 56.50 | 56.50 | 56.50 | +2.022% | 1 | 121 | +18.584% |
| 2026-05-08 | 55.90 | 55.90 | 55.38 | 55.38 | -2.842% | 2 | 120 | +20.982% |
| 2026-05-07 | 56.98 | 57.00 | 56.98 | 57.00 | -0.332% | 2 | 119 | +17.544% |
| 2026-05-06 | 57.19 | 57.19 | 57.19 | 57.19 | +2.125% | 1 | 119 | +17.153% |
| 2026-05-04 | 56.00 | 56.00 | 56.00 | 56.00 | +4.186% | 1 | 119 | +19.643% |
| 2026-05-01 | 54.40 | 54.40 | 53.70 | 53.75 | +3.925% | 3 | 117 | +24.651% |
| 2026-04-30 | 51.72 | 51.72 | 51.72 | 51.72 | +5.551% | 1 | 117 | +29.544% |
| 2026-04-29 | 52.00 | 52.20 | 49.00 | 49.00 | -22.061% | 8 | 117 | +36.735% |
| 2026-04-24 | 62.87 | 62.87 | 62.87 | 62.87 | +2.311% | 1 | 111 | +6.569% |
| 2026-04-23 | 61.65 | 61.65 | 61.45 | 61.45 | -10.955% | 2 | 112 | +9.032% |
| 2026-04-22 | 67.40 | 69.01 | 67.40 | 69.01 | +5.439% | 5 | 111 | -2.913% |
| 2026-04-21 | 65.65 | 67.10 | 65.45 | 65.45 | -5.827% | 6 | 115 | +2.368% |
| 2026-04-17 | 71.15 | 71.15 | 69.50 | 69.50 | +5.303% | 3 | 115 | -3.597% |
| 2026-04-16 | 68.00 | 68.00 | 66.00 | 66.00 | -0.272% | 4 | 116 | +1.515% |
| 2026-04-15 | 66.18 | 66.18 | 66.18 | 66.18 | +14.896% | 1 | 116 | +1.239% |
| 2026-04-14 | 58.35 | 58.35 | 57.60 | 57.60 | +17.551% | 11 | 115 | +16.319% |
| 2026-04-10 | 49.31 | 49.31 | 49.00 | 49.00 | -3.922% | 7 | 115 | +36.735% |
| 2026-04-09 | 51.25 | 51.25 | 49.81 | 51.00 | -3.774% | 3 | 108 | +31.373% |
| 2026-04-08 | 53.00 | 53.00 | 53.00 | 53.00 | +6.255% | 1 | 107 | +26.415% |
| 2026-04-06 | 49.88 | 49.88 | 49.88 | 49.88 | -0.240% | 1 | 107 | +34.322% |
| 2026-04-01 | 49.62 | 50.00 | 49.62 | 50.00 | +7.296% | 2 | 107 | +34.000% |
| 2026-03-31 | 46.13 | 48.70 | 46.13 | 46.60 | +0.431% | 3 | 109 | +43.777% |
| 2026-03-27 | 46.60 | 46.60 | 46.40 | 46.40 | -8.210% | 3 | 110 | +44.397% |
| 2026-03-26 | 50.55 | 50.55 | 50.55 | 50.55 | +1.710% | 1 | 109 | +32.542% |
| 2026-03-24 | 49.91 | 49.91 | 49.70 | 49.70 | -11.692% | 3 | 108 | +34.809% |
| 2026-03-17 | 56.28 | 56.28 | 56.28 | 56.28 | +3.838% | 2 | 107 | +19.048% |
| 2026-03-16 | 54.20 | 54.20 | 54.20 | 54.20 | -3.128% | 1 | 105 | +23.616% |
| 2026-03-12 | 56.47 | 56.47 | 55.95 | 55.95 | -1.894% | 17 | 105 | +19.750% |
| 2026-03-11 | 57.03 | 57.03 | 57.03 | 57.03 | -0.593% | 1 | 111 | +17.482% |
| 2026-03-06 | 56.75 | 57.37 | 56.75 | 57.37 | -6.942% | 10 | 110 | +16.786% |
| 2026-03-05 | 61.65 | 61.65 | 61.65 | 61.65 | +12.193% | 9 | 113 | +8.678% |
| 2026-03-03 | 53.05 | 54.97 | 53.05 | 54.95 | +5.673% | 3 | 104 | +21.929% |
| 2026-02-24 | 52.00 | 52.00 | 52.00 | 52.00 | -5.196% | 6 | 103 | +28.846% |
| 2026-02-18 | 54.85 | 54.85 | 54.85 | 54.85 | -1.720% | 1 | 109 | +22.151% |
| 2026-02-13 | 55.81 | 55.81 | 55.81 | 55.81 | +8.180% | 1 | 107 | +20.050% |
| 2026-02-12 | 57.80 | 57.80 | 51.00 | 51.59 | -10.898% | 9 | 107 | +29.870% |
| 2026-02-11 | 57.90 | 57.90 | 57.90 | 57.90 | -13.582% | 1 | 101 | +15.717% |
| 2026-02-09 | 66.50 | 67.00 | 66.50 | 67.00 | +5.016% | 2 | 100 | 0.000% |
| 2026-02-06 | 63.40 | 63.80 | 63.40 | 63.80 | +21.802% | 10 | 99 | +5.016% |
| 2026-02-05 | 56.35 | 56.35 | 52.38 | 52.38 | -14.117% | 4 | 94 | +27.911% |
| 2026-02-04 | 60.99 | 60.99 | 60.99 | 60.99 | -5.792% | 1 | 93 | +9.854% |
| 2026-02-03 | 67.15 | 67.15 | 64.74 | 64.74 | -6.174% | 31 | 93 | +3.491% |
| 2026-02-02 | 69.00 | 69.00 | 69.00 | 69.00 | -13.251% | 5 | 63 | -2.899% |
| 2026-01-30 | 79.54 | 79.54 | 79.54 | 79.54 | -8.784% | 1 | 58 | -15.766% |
| 2026-01-16 | 87.20 | 87.20 | 87.20 | 87.20 | -4.302% | 10 | 67 | -23.165% |
| 2026-01-02 | 91.12 | 91.12 | 91.12 | 91.12 | -2.639% | 1 | 67 | -26.471% |
| 2025-12-31 | 93.59 | 93.59 | 93.59 | 93.59 | -1.732% | 1 | 66 | -28.411% |
| 2025-12-30 | 95.24 | 95.24 | 95.24 | 95.24 | -5.177% | 2 | 66 | -29.651% |
| 2025-12-22 | 100.44 | 100.44 | 100.44 | 100.44 | +6.908% | 1 | 64 | -33.294% |
| 2025-12-15 | 93.95 | 93.95 | 93.95 | 93.95 | -8.564% | 1 | 63 | -28.685% |
| 2025-11-26 | 102.75 | 102.75 | 102.75 | 102.75 | +24.954% | 1 | 61 | -34.793% |
| 2025-11-21 | 82.23 | 82.23 | 82.23 | 82.23 | -6.906% | 10 | 61 | -18.521% |
| 2025-11-20 | 88.33 | 88.33 | 88.33 | 88.33 | -29.813% | 1 | 51 | -24.148% |
| 2025-10-31 | 125.85 | 125.85 | 125.85 | 125.85 | 0.000% | 50 | 50 | -46.762% |