HOOD280121C00030000
HOOD Jan 21 2028 30.00 Call
optionOPRA
EODOct 30, 2026
57.05USD-19.546%(-13.86)20Vol990OI
HOOD280121C00030000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 57.05 | 57.05 | 57.05 | 57.05 | -19.546% | 20 | 990 | 0.000% |
| 2026-10-20 | 70.91 | 70.91 | 70.91 | 70.91 | +0.368% | 1 | 990 | -19.546% |
| 2026-10-19 | 70.65 | 70.65 | 70.65 | 70.65 | -11.687% | 1 | 989 | -19.250% |
| 2026-10-08 | 80.00 | 80.00 | 80.00 | 80.00 | -1.780% | 1 | 988 | -28.688% |
| 2026-10-07 | 81.45 | 81.45 | 81.45 | 81.45 | -4.569% | 1 | 989 | -29.957% |
| 2026-10-01 | 85.35 | 85.35 | 85.35 | 85.35 | -0.339% | 2 | 989 | -33.158% |
| 2026-09-30 | 85.64 | 85.64 | 85.64 | 85.64 | -2.493% | 1 | 988 | -33.384% |
| 2026-09-18 | 87.83 | 87.83 | 87.83 | 87.83 | +9.787% | 1 | 988 | -35.045% |
| 2026-09-17 | 80.00 | 80.00 | 80.00 | 80.00 | +2.934% | 3 | 988 | -28.688% |
| 2026-09-16 | 76.90 | 77.88 | 76.90 | 77.72 | -6.361% | 4 | 987 | -26.595% |
| 2026-09-15 | 83.55 | 83.55 | 83.00 | 83.00 | -13.605% | 7 | 989 | -31.265% |
| 2026-09-08 | 96.07 | 96.07 | 96.07 | 96.07 | +18.678% | 2 | 989 | -40.616% |
| 2026-08-28 | 80.95 | 80.95 | 80.95 | 80.95 | -1.039% | 6 | 989 | -29.524% |
| 2026-08-26 | 82.00 | 82.00 | 81.80 | 81.80 | -4.327% | 2 | 988 | -30.257% |
| 2026-08-25 | 85.50 | 85.50 | 85.50 | 85.50 | +23.092% | 1 | 987 | -33.275% |
| 2026-08-14 | 70.79 | 70.79 | 69.46 | 69.46 | -3.728% | 11 | 989 | -17.866% |
| 2026-08-13 | 72.50 | 72.50 | 71.95 | 72.15 | +5.359% | 8 | 986 | -20.929% |
| 2026-08-12 | 67.90 | 68.48 | 67.49 | 68.48 | +1.152% | 34 | 969 | -16.691% |
| 2026-08-11 | 67.35 | 67.74 | 67.03 | 67.70 | -1.312% | 310 | 814 | -15.731% |
| 2026-08-10 | 68.05 | 68.60 | 68.05 | 68.60 | +2.083% | 14 | 810 | -16.837% |
| 2026-08-07 | 68.10 | 68.39 | 66.60 | 67.20 | +2.595% | 819 | 401 | -15.104% |
| 2026-08-06 | 65.63 | 65.63 | 64.53 | 65.50 | -0.471% | 427 | 337 | -12.901% |
| 2026-08-03 | 61.00 | 65.83 | 61.00 | 65.81 | +10.401% | 3 | 336 | -13.311% |
| 2026-07-31 | 59.61 | 59.61 | 59.61 | 59.61 | -7.395% | 1 | 336 | -4.295% |
| 2026-07-29 | 65.34 | 65.46 | 64.00 | 64.37 | -12.565% | 10 | 335 | -11.372% |
| 2026-07-27 | 73.62 | 73.62 | 73.62 | 73.62 | -4.141% | 1 | 335 | -22.507% |
| 2026-07-23 | 76.80 | 76.80 | 76.80 | 76.80 | -9.647% | 1 | 335 | -25.716% |
| 2026-07-16 | 84.00 | 85.00 | 84.00 | 85.00 | -0.585% | 8 | 338 | -32.882% |
| 2026-07-14 | 85.50 | 85.50 | 85.50 | 85.50 | -1.145% | 1 | 337 | -33.275% |
| 2026-07-10 | 86.66 | 86.71 | 86.49 | 86.49 | +0.570% | 4 | 337 | -34.039% |
| 2026-07-09 | 86.00 | 86.00 | 86.00 | 86.00 | -3.587% | 2 | 338 | -33.663% |
| 2026-07-07 | 89.20 | 89.20 | 89.20 | 89.20 | +2.907% | 1 | 338 | -36.043% |
| 2026-07-02 | 86.68 | 86.68 | 86.68 | 86.68 | +5.194% | 8 | 338 | -34.183% |
| 2026-07-01 | 81.94 | 82.40 | 81.94 | 82.40 | +8.779% | 3 | 341 | -30.765% |
| 2026-06-30 | 75.75 | 75.75 | 75.75 | 75.75 | +3.272% | 2 | 341 | -24.686% |
| 2026-06-24 | 74.00 | 74.00 | 73.35 | 73.35 | -8.541% | 18 | 344 | -22.222% |
| 2026-06-23 | 80.15 | 80.20 | 80.15 | 80.20 | +0.087% | 4 | 346 | -28.865% |
| 2026-06-22 | 80.13 | 80.13 | 80.13 | 80.13 | -0.087% | 2 | 348 | -28.803% |
| 2026-06-18 | 81.67 | 81.67 | 80.20 | 80.20 | +0.250% | 2 | 349 | -28.865% |
| 2026-06-17 | 81.95 | 83.95 | 80.00 | 80.00 | +14.286% | 5 | 352 | -28.688% |
| 2026-06-16 | 70.00 | 70.00 | 70.00 | 70.00 | -5.405% | 1 | 353 | -18.500% |
| 2026-06-15 | 72.00 | 74.22 | 72.00 | 74.00 | +8.457% | 4 | 357 | -22.905% |
| 2026-06-12 | 66.00 | 68.23 | 66.00 | 68.23 | +0.161% | 4 | 357 | -16.386% |
| 2026-06-11 | 64.50 | 68.12 | 64.00 | 68.12 | +15.634% | 3 | 359 | -16.251% |
| 2026-06-09 | 55.50 | 58.97 | 55.08 | 58.91 | -2.305% | 10 | 359 | -3.157% |
| 2026-06-08 | 60.30 | 60.30 | 60.30 | 60.30 | +5.475% | 2 | 361 | -5.390% |
| 2026-06-05 | 56.78 | 57.17 | 56.78 | 57.17 | -5.800% | 4 | 362 | -0.210% |
| 2026-06-04 | 61.00 | 61.00 | 60.60 | 60.69 | +3.921% | 32 | 341 | -5.998% |
| 2026-06-03 | 58.35 | 58.44 | 58.35 | 58.40 | -7.198% | 15 | 340 | -2.312% |
| 2026-06-02 | 63.00 | 63.00 | 62.93 | 62.93 | -4.652% | 3 | 337 | -9.344% |
| 2026-06-01 | 66.00 | 66.00 | 66.00 | 66.00 | -3.832% | 1 | 337 | -13.561% |
| 2026-05-29 | 63.80 | 68.63 | 63.00 | 68.63 | +17.316% | 20 | 333 | -16.873% |
| 2026-05-28 | 55.20 | 58.50 | 55.20 | 58.50 | +17.588% | 5 | 334 | -2.479% |
| 2026-05-26 | 49.75 | 50.00 | 49.75 | 49.75 | +1.386% | 12 | 335 | +14.673% |
| 2026-05-22 | 50.00 | 50.00 | 49.00 | 49.07 | -4.737% | 3 | 333 | +16.262% |
| 2026-05-21 | 51.74 | 51.74 | 51.51 | 51.51 | -0.271% | 2 | 332 | +10.755% |
| 2026-05-18 | 51.65 | 51.65 | 51.65 | 51.65 | -2.547% | 1 | 331 | +10.455% |
| 2026-05-15 | 52.95 | 53.00 | 52.95 | 53.00 | -5.644% | 3 | 332 | +7.642% |
| 2026-05-14 | 55.50 | 56.46 | 55.50 | 56.17 | +5.941% | 5 | 328 | +1.567% |
| 2026-05-07 | 54.00 | 54.00 | 52.95 | 53.02 | +0.990% | 4 | 330 | +7.601% |
| 2026-05-06 | 52.00 | 52.50 | 52.00 | 52.50 | 0.000% | 3 | 330 | +8.667% |
| 2026-05-05 | 50.50 | 52.50 | 50.50 | 52.50 | +0.191% | 6 | 332 | +8.667% |
| 2026-05-04 | 52.10 | 52.40 | 52.10 | 52.40 | +5.031% | 7 | 333 | +8.874% |
| 2026-05-01 | 49.60 | 50.50 | 49.60 | 49.89 | +2.549% | 4 | 325 | +14.352% |
| 2026-04-30 | 48.80 | 49.20 | 48.00 | 48.65 | +2.963% | 18 | 325 | +17.266% |
| 2026-04-29 | 48.46 | 48.70 | 46.80 | 47.25 | -19.231% | 17 | 316 | +20.741% |
| 2026-04-28 | 59.00 | 59.00 | 57.25 | 58.50 | -0.847% | 5 | 305 | -2.479% |
| 2026-04-27 | 59.00 | 59.00 | 58.70 | 59.00 | +1.724% | 3 | 303 | -3.305% |
| 2026-04-24 | 60.50 | 60.50 | 58.00 | 58.00 | -6.452% | 2 | 302 | -1.638% |
| 2026-04-23 | 62.00 | 62.00 | 62.00 | 62.00 | -4.173% | 1 | 302 | -7.984% |
| 2026-04-22 | 64.70 | 64.70 | 64.70 | 64.70 | +5.067% | 1 | 301 | -11.824% |
| 2026-04-21 | 61.58 | 61.58 | 61.58 | 61.58 | -8.703% | 1 | 300 | -7.356% |
| 2026-04-17 | 65.75 | 67.45 | 65.75 | 67.45 | +9.054% | 3 | 300 | -15.419% |
| 2026-04-16 | 63.19 | 63.19 | 61.85 | 61.85 | -1.008% | 2 | 301 | -7.761% |
| 2026-04-15 | 60.50 | 62.65 | 60.50 | 62.48 | +18.087% | 5 | 300 | -8.691% |
| 2026-04-14 | 52.91 | 52.91 | 52.91 | 52.91 | +16.286% | 1 | 297 | +7.825% |
| 2026-04-10 | 45.50 | 45.50 | 45.50 | 45.50 | -4.211% | 1 | 297 | +25.385% |
| 2026-04-09 | 47.50 | 47.50 | 47.50 | 47.50 | -2.664% | 3 | 296 | +20.105% |
| 2026-04-08 | 48.80 | 48.80 | 48.80 | 48.80 | +9.663% | 2 | 296 | +16.906% |
| 2026-04-07 | 44.50 | 44.50 | 44.50 | 44.50 | -2.519% | 5 | 297 | +28.202% |
| 2026-04-06 | 45.65 | 45.65 | 45.65 | 45.65 | -0.328% | 1 | 297 | +24.973% |
| 2026-04-02 | 43.15 | 45.80 | 43.15 | 45.80 | -2.032% | 5 | 297 | +24.563% |
| 2026-04-01 | 46.68 | 46.75 | 46.68 | 46.75 | +0.646% | 2 | 297 | +22.032% |
| 2026-03-31 | 42.90 | 46.45 | 42.67 | 46.45 | +8.655% | 85 | 298 | +22.820% |
| 2026-03-30 | 43.13 | 43.89 | 42.75 | 42.75 | -1.133% | 6 | 266 | +33.450% |
| 2026-03-27 | 43.30 | 43.38 | 42.92 | 43.24 | -13.520% | 5 | 266 | +31.938% |
| 2026-03-25 | 50.00 | 50.00 | 50.00 | 50.00 | +8.696% | 1 | 266 | +14.100% |
| 2026-03-24 | 46.00 | 46.00 | 46.00 | 46.00 | -5.873% | 1 | 266 | +24.022% |
| 2026-03-23 | 49.15 | 49.15 | 47.57 | 48.87 | +3.979% | 5 | 266 | +16.738% |
| 2026-03-20 | 47.00 | 47.00 | 47.00 | 47.00 | -8.738% | 1 | 265 | +21.383% |
| 2026-03-18 | 52.50 | 52.50 | 51.50 | 51.50 | -2.647% | 3 | 264 | +10.777% |
| 2026-03-17 | 52.90 | 52.90 | 52.90 | 52.90 | +5.800% | 1 | 265 | +7.845% |
| 2026-03-13 | 50.00 | 50.00 | 50.00 | 50.00 | -5.159% | 1 | 266 | +14.100% |
| 2026-03-12 | 53.02 | 53.02 | 52.72 | 52.72 | -1.697% | 11 | 266 | +8.213% |
| 2026-03-11 | 54.68 | 55.80 | 53.63 | 53.63 | -3.543% | 23 | 274 | +6.377% |
| 2026-03-10 | 54.79 | 56.50 | 54.79 | 55.60 | +2.963% | 11 | 273 | +2.608% |
| 2026-03-09 | 54.00 | 54.00 | 54.00 | 54.00 | -0.917% | 1 | 282 | +5.648% |
| 2026-03-06 | 53.57 | 54.50 | 53.55 | 54.50 | -3.111% | 20 | 282 | +4.679% |
| 2026-03-05 | 57.71 | 57.71 | 55.15 | 56.25 | -4.255% | 17 | 286 | +1.422% |
| 2026-03-04 | 58.75 | 58.75 | 58.75 | 58.75 | +11.905% | 2 | 269 | -2.894% |
| 2026-03-03 | 50.00 | 52.50 | 50.00 | 52.50 | +1.449% | 6 | 269 | +8.667% |
| 2026-02-27 | 52.25 | 52.25 | 51.75 | 51.75 | +0.485% | 3 | 264 | +10.242% |
| 2026-02-25 | 51.50 | 51.50 | 51.50 | 51.50 | +4.082% | 1 | 262 | +10.777% |
| 2026-02-23 | 49.48 | 49.48 | 49.48 | 49.48 | -4.294% | 1 | 262 | +15.299% |
| 2026-02-18 | 51.75 | 54.65 | 51.70 | 51.70 | -1.524% | 39 | 261 | +10.348% |
| 2026-02-17 | 52.50 | 52.50 | 52.50 | 52.50 | -0.681% | 10 | 230 | +8.667% |
| 2026-02-13 | 52.86 | 52.86 | 52.86 | 52.86 | +10.125% | 1 | 230 | +7.927% |
| 2026-02-12 | 49.58 | 49.93 | 48.00 | 48.00 | -7.336% | 5 | 230 | +18.854% |
| 2026-02-11 | 51.80 | 51.80 | 51.80 | 51.80 | -15.882% | 2 | 230 | +10.135% |
| 2026-02-10 | 61.58 | 61.58 | 61.58 | 61.58 | -3.054% | 1 | 228 | -7.356% |
| 2026-02-09 | 61.99 | 63.82 | 61.99 | 63.52 | +8.581% | 5 | 227 | -10.186% |
| 2026-02-06 | 57.32 | 59.80 | 57.32 | 58.50 | +17.000% | 20 | 226 | -2.479% |
| 2026-02-05 | 55.10 | 55.10 | 50.00 | 50.00 | -11.222% | 13 | 219 | +14.100% |
| 2026-02-04 | 57.67 | 57.67 | 54.72 | 56.32 | -7.536% | 7 | 217 | +1.296% |
| 2026-02-03 | 63.56 | 63.56 | 60.91 | 60.91 | -5.419% | 6 | 211 | -6.337% |
| 2026-02-02 | 67.00 | 68.00 | 64.40 | 64.40 | -13.254% | 6 | 210 | -11.413% |
| 2026-01-30 | 74.80 | 74.80 | 74.24 | 74.24 | -2.058% | 5 | 208 | -23.155% |
| 2026-01-29 | 76.11 | 76.11 | 75.79 | 75.80 | -6.880% | 6 | 203 | -24.736% |
| 2026-01-22 | 81.40 | 81.40 | 81.40 | 81.40 | -0.732% | 1 | 202 | -29.914% |
| 2026-01-20 | 82.00 | 82.00 | 82.00 | 82.00 | -2.509% | 2 | 202 | -30.427% |
| 2026-01-16 | 82.68 | 84.11 | 82.68 | 84.11 | -6.544% | 23 | 201 | -32.172% |
| 2026-01-15 | 90.00 | 90.00 | 90.00 | 90.00 | -2.902% | 1 | 201 | -36.611% |
| 2026-01-12 | 92.45 | 92.69 | 92.45 | 92.69 | +3.391% | 25 | 200 | -38.451% |
| 2026-01-09 | 89.65 | 89.65 | 89.65 | 89.65 | -5.432% | 5 | 175 | -36.364% |
| 2026-01-06 | 94.80 | 94.80 | 94.80 | 94.80 | +6.469% | 1 | 170 | -39.821% |
| 2025-12-31 | 89.04 | 89.04 | 89.04 | 89.04 | -2.795% | 2 | 167 | -35.928% |
| 2025-12-29 | 91.60 | 91.60 | 91.60 | 91.60 | -2.677% | 1 | 167 | -37.718% |
| 2025-12-26 | 94.12 | 94.12 | 94.12 | 94.12 | -2.223% | 8 | 166 | -39.386% |
| 2025-12-22 | 97.94 | 97.94 | 96.26 | 96.26 | +0.187% | 4 | 158 | -40.733% |
| 2025-12-19 | 96.08 | 96.08 | 96.08 | 96.08 | +3.859% | 1 | 154 | -40.622% |
| 2025-12-15 | 92.93 | 92.93 | 92.51 | 92.51 | -2.601% | 2 | 153 | -38.331% |
| 2025-12-12 | 94.50 | 95.70 | 94.50 | 94.98 | -6.026% | 74 | 152 | -39.935% |
| 2025-12-11 | 100.90 | 101.07 | 100.80 | 101.07 | -8.946% | 3 | 79 | -43.554% |
| 2025-12-08 | 108.25 | 111.00 | 108.25 | 111.00 | +3.690% | 17 | 76 | -48.604% |
| 2025-12-05 | 107.05 | 107.05 | 107.05 | 107.05 | +8.504% | 1 | 60 | -46.707% |
| 2025-12-01 | 98.66 | 98.66 | 98.66 | 98.66 | -2.297% | 1 | 59 | -42.175% |
| 2025-11-26 | 100.98 | 100.98 | 100.98 | 100.98 | +19.503% | 5 | 58 | -43.504% |
| 2025-11-21 | 84.50 | 84.50 | 84.50 | 84.50 | +0.500% | 1 | 58 | -32.485% |
| 2025-11-20 | 82.50 | 84.25 | 82.50 | 84.08 | -17.024% | 3 | 58 | -32.148% |
| 2025-11-14 | 101.33 | 101.33 | 101.33 | 101.33 | -2.097% | 4 | 56 | -43.699% |
| 2025-11-07 | 103.50 | 103.50 | 103.50 | 103.50 | -14.885% | 1 | 52 | -44.879% |
| 2025-10-31 | 122.05 | 122.05 | 121.60 | 121.60 | +1.316% | 23 | 51 | -53.084% |
| 2025-10-27 | 120.02 | 120.02 | 120.02 | 120.02 | +4.739% | 13 | 15 | -52.466% |
| 2025-10-24 | 114.59 | 114.59 | 114.59 | 114.59 | +12.863% | 5 | 15 | -50.214% |
| 2025-10-22 | 101.53 | 101.53 | 101.53 | 101.53 | -2.140% | 2 | 10 | -43.810% |
| 2025-10-17 | 103.80 | 103.80 | 103.75 | 103.75 | -6.287% | 10 | 10 | -45.012% |
| 2025-10-15 | 109.90 | 110.71 | 109.90 | 110.71 | 0.000% | 2 | 0 | -48.469% |