HOOD280121C00260000
HOOD Jan 21 2028 260.00 Call
optionOPRA
EODOct 30, 2026
2.50USD-39.024%(-1.60)2Vol1,462OI
HOOD280121C00260000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | -39.024% | 2 | 1,462 | 0.000% |
| 2026-10-26 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -25.455% | 2 | 1,460 | -39.024% |
| 2026-10-20 | 5.1000 | 5.5000 | 5.1000 | 5.5000 | +5.769% | 6 | 1,458 | -54.545% |
| 2026-10-19 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -29.252% | 1 | 1,457 | -51.923% |
| 2026-10-08 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -19.231% | 10 | 1,457 | -65.986% |
| 2026-10-02 | 9.5000 | 9.9000 | 9.1000 | 9.1000 | +1.111% | 13 | 1,468 | -72.527% |
| 2026-10-01 | 9.2000 | 9.2000 | 9.0000 | 9.0000 | -7.216% | 12 | 1,457 | -72.222% |
| 2026-09-30 | 9.9500 | 10.0000 | 9.7000 | 9.7000 | -4.339% | 11 | 1,448 | -74.227% |
| 2026-09-29 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | -23.587% | 2 | 1,448 | -75.345% |
| 2026-09-23 | 13.8500 | 13.8500 | 13.2700 | 13.2700 | -4.875% | 2 | 1,449 | -81.161% |
| 2026-09-22 | 14.3000 | 14.3000 | 13.9500 | 13.9500 | -3.793% | 3 | 1,452 | -82.079% |
| 2026-09-21 | 14.0500 | 14.5000 | 14.0500 | 14.5000 | +31.818% | 4 | 1,454 | -82.759% |
| 2026-09-18 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +22.222% | 5 | 1,458 | -77.273% |
| 2026-09-16 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -9.091% | 1 | 1,457 | -72.222% |
| 2026-09-15 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -12.775% | 2 | 1,456 | -74.747% |
| 2026-09-11 | 12.1500 | 12.1500 | 11.3500 | 11.3500 | -9.200% | 30 | 1,426 | -77.974% |
| 2026-09-10 | 12.2000 | 12.5000 | 12.2000 | 12.5000 | -11.032% | 5 | 1,422 | -80.000% |
| 2026-09-08 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -14.693% | 1 | 1,421 | -82.206% |
| 2026-09-03 | 13.0000 | 16.4700 | 13.0000 | 16.4700 | +80.989% | 4 | 1,425 | -84.821% |
| 2026-09-01 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 0.000% | 2 | 1,423 | -72.527% |
| 2026-08-31 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -23.529% | 1 | 1,422 | -72.527% |
| 2026-08-25 | 10.3500 | 11.9000 | 10.3500 | 11.9000 | +10.185% | 5 | 1,419 | -78.992% |
| 2026-08-24 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -7.296% | 1 | 1,418 | -76.852% |
| 2026-08-21 | 10.9000 | 11.6500 | 10.9000 | 11.6500 | +60.690% | 231 | 1,223 | -78.541% |
| 2026-08-11 | 7.2800 | 7.4000 | 7.2500 | 7.2500 | -7.643% | 8 | 1,227 | -65.517% |
| 2026-08-05 | 7.7100 | 8.0100 | 7.7100 | 7.8500 | -5.422% | 22 | 1,231 | -68.153% |
| 2026-07-28 | 7.6900 | 8.3000 | 7.6900 | 8.3000 | -8.791% | 2 | 1,232 | -69.880% |
| 2026-07-24 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -22.947% | 31 | 1,201 | -72.527% |
| 2026-07-21 | 11.9000 | 12.3000 | 11.8100 | 11.8100 | +4.791% | 5 | 1,203 | -78.831% |
| 2026-07-17 | 10.7000 | 11.2700 | 10.7000 | 11.2700 | -16.208% | 4 | 1,207 | -77.817% |
| 2026-07-16 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -7.241% | 37 | 1,183 | -81.413% |
| 2026-07-15 | 14.4000 | 14.5000 | 14.0000 | 14.5000 | +11.538% | 3 | 1,183 | -82.759% |
| 2026-07-13 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -7.801% | 1 | 1,184 | -80.769% |
| 2026-07-10 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -7.843% | 3 | 1,181 | -82.270% |
| 2026-07-09 | 15.0500 | 15.5500 | 14.9000 | 15.3000 | 0.000% | 26 | 1,185 | -83.660% |
| 2026-07-06 | 15.5000 | 15.5000 | 14.4000 | 15.3000 | +7.746% | 4 | 1,187 | -83.660% |
| 2026-07-02 | 14.8000 | 14.8000 | 14.2000 | 14.2000 | +9.231% | 4 | 1,191 | -82.394% |
| 2026-07-01 | 13.1000 | 13.1000 | 12.9500 | 13.0000 | +23.928% | 16 | 1,185 | -80.769% |
| 2026-06-30 | 10.6000 | 10.6000 | 10.3000 | 10.4900 | +10.421% | 10 | 1,185 | -76.168% |
| 2026-06-26 | 9.7600 | 9.7600 | 9.5000 | 9.5000 | -20.833% | 6 | 1,179 | -73.684% |
| 2026-06-23 | 11.8800 | 12.0000 | 11.8000 | 12.0000 | -9.160% | 1,002 | 279 | -79.167% |
| 2026-06-22 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | +0.456% | 3 | 276 | -81.075% |
| 2026-06-17 | 10.6500 | 13.4500 | 10.6500 | 13.1500 | +25.238% | 54 | 230 | -80.989% |
| 2026-06-15 | 10.9000 | 11.1000 | 10.5000 | 10.5000 | 0.000% | 20 | 236 | -76.190% |
| 2026-06-12 | 9.8500 | 10.5000 | 9.6000 | 10.5000 | +20.690% | 7 | 242 | -76.190% |
| 2026-06-11 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -1.136% | 2 | 242 | -71.264% |
| 2026-06-10 | 8.6500 | 8.8000 | 8.5500 | 8.8000 | +26.619% | 22 | 232 | -71.591% |
| 2026-06-09 | 8.1900 | 8.1900 | 6.9500 | 6.9500 | -13.342% | 9 | 228 | -64.029% |
| 2026-06-02 | 8.3000 | 8.3000 | 7.9000 | 8.0200 | -2.195% | 15 | 228 | -68.828% |
| 2026-06-01 | 7.5000 | 8.2000 | 7.5000 | 8.2000 | -6.818% | 3 | 226 | -69.512% |
| 2026-05-29 | 7.0000 | 8.8000 | 6.7500 | 8.8000 | +37.500% | 5 | 222 | -71.591% |
| 2026-05-28 | 5.2500 | 6.4000 | 5.2500 | 6.4000 | +66.234% | 19 | 217 | -60.938% |
| 2026-05-22 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -18.947% | 1 | 216 | -35.065% |
| 2026-05-19 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -1.860% | 10 | 216 | -47.368% |
| 2026-05-15 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +6.140% | 1 | 216 | -48.347% |
| 2026-05-12 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +5.069% | 1 | 216 | -45.175% |
| 2026-05-06 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | +31.515% | 1 | 216 | -42.396% |
| 2026-04-30 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -41.489% | 1 | 215 | -24.242% |
| 2026-04-27 | 5.5700 | 5.6400 | 5.4700 | 5.6400 | -10.476% | 5 | 215 | -55.674% |
| 2026-04-23 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -8.696% | 2 | 212 | -60.317% |
| 2026-04-22 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -0.289% | 1 | 211 | -63.768% |
| 2026-04-20 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +3.284% | 1 | 210 | -63.873% |
| 2026-04-16 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +6.349% | 1 | 209 | -62.687% |
| 2026-04-15 | 5.3800 | 6.3000 | 5.3800 | 6.3000 | +96.875% | 44 | 210 | -60.317% |
| 2026-04-13 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +4.918% | 5 | 207 | -21.875% |
| 2026-04-10 | 3.2000 | 3.2000 | 3.0500 | 3.0500 | -11.594% | 20 | 202 | -18.033% |
| 2026-04-08 | 3.7000 | 3.7000 | 3.4500 | 3.4500 | +15.000% | 7 | 202 | -27.536% |
| 2026-04-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +8.696% | 1 | 205 | -16.667% |
| 2026-03-31 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -17.365% | 1 | 204 | -9.420% |
| 2026-03-23 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -9.239% | 10 | 205 | -25.150% |
| 2026-03-19 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | -13.208% | 2 | 195 | -32.065% |
| 2026-03-17 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -1.395% | 8 | 193 | -41.038% |
| 2026-03-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -21.101% | 5 | 197 | -41.860% |
| 2026-03-02 | 5.7000 | 5.7000 | 5.4500 | 5.4500 | 0.000% | 2 | 192 | -54.128% |
| 2026-02-26 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +14.737% | 1 | 192 | -54.128% |
| 2026-02-23 | 4.7900 | 4.8000 | 4.7500 | 4.7500 | -10.714% | 12 | 191 | -47.368% |
| 2026-02-19 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +6.400% | 5 | 180 | -53.008% |
| 2026-02-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.041% | 1 | 175 | -50.000% |
| 2026-02-12 | 4.8600 | 5.0000 | 4.8600 | 4.9000 | -11.392% | 12 | 175 | -48.980% |
| 2026-02-11 | 5.4700 | 5.5300 | 5.4700 | 5.5300 | -26.267% | 10 | 171 | -54.792% |
| 2026-02-10 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.961% | 5 | 167 | -66.667% |
| 2026-02-09 | 7.0500 | 7.6500 | 7.0500 | 7.6500 | +10.870% | 31 | 162 | -67.320% |
| 2026-02-06 | 6.7600 | 6.9000 | 6.5800 | 6.9000 | +29.699% | 30 | 156 | -63.768% |
| 2026-02-05 | 6.0200 | 6.0200 | 5.3000 | 5.3200 | -10.135% | 7 | 128 | -53.008% |
| 2026-02-04 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -18.793% | 2 | 126 | -57.770% |
| 2026-02-03 | 7.4400 | 7.6000 | 7.2800 | 7.2900 | -7.722% | 20 | 127 | -65.706% |
| 2026-02-02 | 8.0000 | 8.0000 | 7.7200 | 7.9000 | -15.957% | 56 | 127 | -68.354% |
| 2026-01-30 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -25.397% | 3 | 72 | -73.404% |
| 2026-01-16 | 12.2500 | 12.6000 | 12.2500 | 12.6000 | -4.906% | 16 | 87 | -80.159% |
| 2026-01-15 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -10.654% | 1 | 87 | -81.132% |
| 2026-01-12 | 14.8600 | 14.8600 | 14.8300 | 14.8300 | -4.630% | 2 | 88 | -83.142% |
| 2026-01-06 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -11.143% | 15 | 88 | -83.923% |
| 2025-12-22 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +8.561% | 5 | 73 | -85.714% |
| 2025-12-15 | 16.0200 | 16.1200 | 15.9900 | 16.1200 | -14.799% | 8 | 73 | -84.491% |
| 2025-12-12 | 18.9200 | 18.9200 | 18.9200 | 18.9200 | -24.441% | 1 | 79 | -86.786% |
| 2025-12-10 | 24.2000 | 25.0400 | 24.2000 | 25.0400 | -0.832% | 8 | 80 | -90.016% |
| 2025-12-09 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | +2.061% | 1 | 77 | -90.099% |
| 2025-12-08 | 24.7000 | 24.7400 | 24.7000 | 24.7400 | -2.406% | 2 | 77 | -89.895% |
| 2025-12-04 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | +12.168% | 1 | 77 | -90.138% |
| 2025-12-03 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +2.727% | 1 | 77 | -88.938% |
| 2025-11-26 | 20.4700 | 22.0000 | 20.4400 | 22.0000 | +34.146% | 4 | 75 | -88.636% |
| 2025-11-20 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -16.878% | 1 | 75 | -84.756% |
| 2025-11-19 | 19.7000 | 19.7300 | 19.7000 | 19.7300 | +4.171% | 3 | 76 | -87.329% |
| 2025-11-18 | 18.9400 | 18.9400 | 18.9400 | 18.9400 | -1.610% | 2 | 76 | -86.800% |
| 2025-11-17 | 19.2000 | 19.2500 | 19.2000 | 19.2500 | -13.053% | 2 | 76 | -87.013% |
| 2025-11-14 | 21.3800 | 22.1400 | 21.3800 | 22.1400 | +4.090% | 28 | 76 | -88.708% |
| 2025-11-13 | 24.5500 | 24.5500 | 21.0000 | 21.2700 | -17.876% | 11 | 48 | -88.246% |
| 2025-11-12 | 24.0700 | 25.9000 | 24.0700 | 25.9000 | +8.595% | 2 | 48 | -90.347% |
| 2025-11-06 | 25.3400 | 25.3400 | 23.8500 | 23.8500 | -14.301% | 13 | 48 | -89.518% |
| 2025-11-05 | 27.8300 | 27.8300 | 27.8300 | 27.8300 | -10.197% | 1 | 38 | -91.017% |
| 2025-11-04 | 31.2500 | 31.2500 | 30.9900 | 30.9900 | +11.035% | 2 | 37 | -91.933% |
| 2025-10-24 | 27.9200 | 27.9200 | 27.9100 | 27.9100 | +16.534% | 3 | 36 | -91.043% |
| 2025-10-21 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +8.864% | 2 | 35 | -89.562% |
| 2025-10-17 | 22.4200 | 22.9000 | 22.0000 | 22.0000 | -9.465% | 10 | 33 | -88.636% |
| 2025-10-16 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -8.475% | 2 | 31 | -89.712% |
| 2025-10-15 | 26.9500 | 26.9500 | 26.5500 | 26.5500 | +0.874% | 12 | 33 | -90.584% |
| 2025-10-14 | 26.7000 | 26.7000 | 26.3200 | 26.3200 | -9.273% | 3 | 21 | -90.502% |
| 2025-10-10 | 32.7000 | 32.7000 | 29.0100 | 29.0100 | -7.316% | 5 | 19 | -91.382% |
| 2025-10-09 | 31.3600 | 31.3600 | 31.2000 | 31.3000 | 0.000% | 16 | 0 | -92.013% |