HOOD280121C00270000
HOOD Jan 21 2028 270.00 Call
optionOPRA
InactiveOct 23, 2026
4.35USD-13.861%(-0.70)6Vol326OI
HOOD280121C00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.4100 | 4.4100 | 4.3500 | 4.3500 | -13.861% | 6 | 326 | 0.000% |
| 2026-10-21 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +8.602% | 2 | 326 | -13.861% |
| 2026-10-20 | 4.6500 | 4.7000 | 4.6500 | 4.6500 | -0.215% | 48 | 280 | -6.452% |
| 2026-10-15 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -36.164% | 2 | 282 | -6.652% |
| 2026-10-13 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +6.569% | 41 | 287 | -40.411% |
| 2026-10-09 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +2.392% | 1 | 287 | -36.496% |
| 2026-10-08 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -5.775% | 1 | 286 | -34.978% |
| 2026-10-07 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -13.415% | 1 | 286 | -38.732% |
| 2026-10-06 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +2.500% | 1 | 285 | -46.951% |
| 2026-10-05 | 8.5000 | 8.5000 | 8.0000 | 8.0000 | -4.762% | 10 | 280 | -45.625% |
| 2026-10-02 | 8.5000 | 8.5000 | 8.4000 | 8.4000 | -22.222% | 2 | 279 | -48.214% |
| 2026-09-29 | 10.4500 | 10.8000 | 10.4500 | 10.8000 | -15.559% | 6 | 277 | -59.722% |
| 2026-09-23 | 13.5500 | 13.5500 | 12.7900 | 12.7900 | -3.106% | 3 | 278 | -65.989% |
| 2026-09-21 | 13.2000 | 13.3000 | 12.9800 | 13.2000 | +9.091% | 14 | 280 | -67.045% |
| 2026-09-18 | 11.3500 | 12.1000 | 11.3500 | 12.1000 | +15.238% | 30 | 300 | -64.050% |
| 2026-09-15 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -11.392% | 20 | 280 | -58.571% |
| 2026-09-09 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -16.608% | 3 | 278 | -63.291% |
| 2026-09-03 | 13.0000 | 14.2100 | 13.0000 | 14.2100 | +77.625% | 4 | 277 | -69.388% |
| 2026-08-31 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -26.606% | 5 | 282 | -45.625% |
| 2026-08-21 | 10.3000 | 10.9500 | 10.1500 | 10.9000 | +67.692% | 28 | 272 | -60.092% |
| 2026-08-14 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -14.698% | 8 | 280 | -33.077% |
| 2026-08-13 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | +20.000% | 1 | 281 | -42.913% |
| 2026-07-30 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -37.745% | 9 | 286 | -31.496% |
| 2026-07-21 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -25.000% | 1 | 287 | -57.353% |
| 2026-07-15 | 13.6000 | 13.6000 | 13.5500 | 13.6000 | +7.937% | 5 | 284 | -68.015% |
| 2026-07-14 | 12.3500 | 12.6000 | 12.3500 | 12.6000 | -1.563% | 2 | 284 | -65.476% |
| 2026-07-10 | 12.8600 | 12.8600 | 12.8000 | 12.8000 | -11.111% | 2 | 285 | -66.016% |
| 2026-07-09 | 14.2000 | 14.7000 | 14.2000 | 14.4000 | +2.128% | 10 | 286 | -69.792% |
| 2026-07-07 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +6.415% | 1 | 286 | -69.149% |
| 2026-07-02 | 14.6000 | 14.6500 | 13.2500 | 13.2500 | +12.003% | 11 | 281 | -67.170% |
| 2026-07-01 | 9.6200 | 12.4000 | 9.6200 | 11.8300 | +19.495% | 12 | 287 | -63.229% |
| 2026-06-30 | 9.9500 | 10.0500 | 9.9000 | 9.9000 | +11.236% | 13 | 280 | -56.061% |
| 2026-06-26 | 8.8500 | 8.9000 | 8.8500 | 8.9000 | +1.136% | 19 | 263 | -51.124% |
| 2026-06-25 | 8.7500 | 8.8000 | 8.7500 | 8.8000 | -9.744% | 7 | 259 | -50.568% |
| 2026-06-24 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -10.468% | 1 | 258 | -55.385% |
| 2026-06-23 | 10.8000 | 11.3100 | 10.7500 | 10.8900 | -5.304% | 162 | 100 | -60.055% |
| 2026-06-22 | 12.6000 | 12.6000 | 11.5000 | 11.5000 | +15.000% | 2 | 101 | -62.174% |
| 2026-06-17 | 10.0500 | 10.1000 | 10.0000 | 10.0000 | +8.578% | 8 | 101 | -56.500% |
| 2026-06-16 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | +4.422% | 1 | 102 | -52.769% |
| 2026-06-12 | 9.0000 | 9.0300 | 8.8200 | 8.8200 | +28.759% | 3 | 103 | -50.680% |
| 2026-06-09 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +1.182% | 2 | 105 | -36.496% |
| 2026-06-05 | 6.6000 | 6.8500 | 6.6000 | 6.7700 | -10.921% | 17 | 100 | -35.746% |
| 2026-06-04 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +0.662% | 10 | 95 | -42.763% |
| 2026-06-02 | 7.5000 | 7.5500 | 7.4000 | 7.5500 | -9.036% | 13 | 96 | -42.384% |
| 2026-06-01 | 9.1000 | 9.1000 | 8.3000 | 8.3000 | +3.750% | 2 | 95 | -47.590% |
| 2026-05-29 | 7.5500 | 9.0400 | 7.5500 | 8.0000 | +100.000% | 14 | 97 | -45.625% |
| 2026-05-21 | 4.3000 | 4.3000 | 4.0000 | 4.0000 | -11.111% | 2 | 96 | +8.750% |
| 2026-05-15 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +16.883% | 1 | 95 | -3.333% |
| 2026-05-08 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +10.000% | 2 | 95 | +12.987% |
| 2026-05-01 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.110% | 1 | 94 | +24.286% |
| 2026-04-30 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +9.281% | 20 | 94 | +19.178% |
| 2026-04-29 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -33.200% | 1 | 74 | +30.240% |
| 2026-04-28 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.031% | 2 | 72 | -13.000% |
| 2026-04-27 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -4.404% | 1 | 72 | -16.507% |
| 2026-04-24 | 5.2000 | 5.4500 | 5.2000 | 5.4500 | -13.766% | 8 | 72 | -20.183% |
| 2026-04-16 | 6.6300 | 6.6300 | 6.3200 | 6.3200 | +143.077% | 5 | 66 | -31.171% |
| 2026-04-13 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -3.704% | 2 | 69 | +67.308% |
| 2026-04-02 | 2.7300 | 2.7300 | 2.7000 | 2.7000 | +5.058% | 2 | 69 | +61.111% |
| 2026-03-31 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -6.204% | 5 | 69 | +69.261% |
| 2026-03-30 | 2.7600 | 2.7600 | 2.7400 | 2.7400 | +9.600% | 5 | 68 | +58.759% |
| 2026-03-27 | 2.7500 | 2.7500 | 2.5000 | 2.5000 | -28.571% | 22 | 63 | +74.000% |
| 2026-03-20 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -11.392% | 1 | 62 | +24.286% |
| 2026-03-19 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -11.830% | 1 | 61 | +10.127% |
| 2026-03-09 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -26.557% | 1 | 60 | -2.902% |
| 2026-03-05 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +16.190% | 20 | 61 | -28.689% |
| 2026-03-02 | 4.9000 | 5.4000 | 4.9000 | 5.2500 | +0.962% | 31 | 81 | -17.143% |
| 2026-02-18 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +16.331% | 1 | 61 | -16.346% |
| 2026-02-12 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -8.776% | 1 | 62 | -2.685% |
| 2026-02-11 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -30.986% | 1 | 61 | -11.224% |
| 2026-02-09 | 6.7900 | 7.1000 | 6.7900 | 7.1000 | +10.078% | 13 | 61 | -38.732% |
| 2026-02-06 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -4.444% | 2 | 73 | -32.558% |
| 2026-02-03 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -8.537% | 2 | 71 | -35.556% |
| 2026-02-02 | 8.0300 | 8.0300 | 7.3800 | 7.3800 | -17.079% | 11 | 71 | -41.057% |
| 2026-01-30 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -17.209% | 2 | 61 | -51.124% |
| 2026-01-21 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -33.230% | 1 | 63 | -59.535% |
| 2026-01-05 | 16.0300 | 16.1000 | 16.0300 | 16.1000 | +23.466% | 4 | 63 | -72.981% |
| 2025-12-31 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | -16.943% | 6 | 53 | -66.641% |
| 2025-12-15 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -18.229% | 10 | 53 | -72.293% |
| 2025-12-11 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -16.811% | 1 | 43 | -77.344% |
| 2025-12-10 | 23.0800 | 23.0800 | 23.0800 | 23.0800 | -3.833% | 10 | 43 | -81.153% |
| 2025-12-04 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +7.623% | 1 | 33 | -81.875% |
| 2025-12-03 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +14.653% | 1 | 32 | -80.493% |
| 2025-11-26 | 19.1500 | 19.4500 | 19.1500 | 19.4500 | +30.537% | 2 | 30 | -77.635% |
| 2025-11-21 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -4.487% | 2 | 30 | -70.805% |
| 2025-11-20 | 19.5500 | 19.5500 | 15.6000 | 15.6000 | -12.360% | 4 | 32 | -72.115% |
| 2025-11-18 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -5.369% | 1 | 29 | -75.562% |
| 2025-11-17 | 18.8100 | 18.8100 | 18.8100 | 18.8100 | -5.239% | 1 | 28 | -76.874% |
| 2025-11-13 | 20.9000 | 20.9000 | 19.8500 | 19.8500 | -24.439% | 2 | 28 | -78.086% |
| 2025-11-10 | 25.5000 | 26.2700 | 25.5000 | 26.2700 | +29.091% | 5 | 27 | -83.441% |
| 2025-11-07 | 20.1300 | 20.3500 | 20.1300 | 20.3500 | -11.905% | 12 | 25 | -78.624% |
| 2025-11-06 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -20.345% | 1 | 13 | -81.169% |
| 2025-10-29 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -2.455% | 1 | 13 | -85.000% |
| 2025-10-27 | 29.7300 | 29.7300 | 29.7300 | 29.7300 | +19.398% | 1 | 12 | -85.368% |
| 2025-10-15 | 25.9000 | 25.9000 | 24.8500 | 24.9000 | -14.609% | 12 | 12 | -82.530% |
| 2025-10-10 | 31.5500 | 31.5500 | 29.1600 | 29.1600 | +3.772% | 2 | 2 | -85.082% |
| 2025-10-08 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | 0.000% | 1 | 0 | -84.520% |