HOOD280121C00040000
HOOD Jan 21 2028 40.00 Call
optionOPRA
EODOct 30, 2026
48.18USD-15.651%(-8.94)17Vol510OI
HOOD280121C00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 49.17 | 49.75 | 48.18 | 48.18 | -15.651% | 17 | 519 | 0.000% |
| 2026-10-28 | 56.55 | 57.12 | 55.00 | 57.12 | -6.084% | 28 | 513 | -15.651% |
| 2026-10-22 | 64.60 | 64.60 | 60.82 | 60.82 | -9.224% | 21 | 523 | -20.783% |
| 2026-10-21 | 64.00 | 67.00 | 64.00 | 67.00 | +4.950% | 8 | 521 | -28.090% |
| 2026-10-20 | 63.84 | 63.84 | 63.84 | 63.84 | +2.439% | 5 | 516 | -24.530% |
| 2026-10-19 | 63.80 | 63.80 | 62.32 | 62.32 | -2.243% | 7 | 514 | -22.689% |
| 2026-10-16 | 67.80 | 67.80 | 63.75 | 63.75 | +1.062% | 4 | 511 | -24.424% |
| 2026-10-15 | 59.60 | 63.08 | 59.60 | 63.08 | -14.118% | 6 | 508 | -23.621% |
| 2026-10-07 | 73.38 | 73.45 | 73.38 | 73.45 | -17.565% | 5 | 510 | -34.404% |
| 2026-09-22 | 89.00 | 89.10 | 89.00 | 89.10 | +5.882% | 6 | 513 | -45.926% |
| 2026-09-18 | 84.15 | 84.15 | 84.15 | 84.15 | +16.310% | 6 | 519 | -42.745% |
| 2026-09-17 | 72.95 | 72.95 | 72.35 | 72.35 | +1.830% | 3 | 518 | -33.407% |
| 2026-09-16 | 71.05 | 71.05 | 71.05 | 71.05 | -5.342% | 1 | 519 | -32.189% |
| 2026-09-15 | 75.06 | 75.06 | 75.06 | 75.06 | -5.466% | 2 | 520 | -35.811% |
| 2026-09-14 | 79.40 | 79.40 | 79.40 | 79.40 | -0.750% | 1 | 520 | -39.320% |
| 2026-09-11 | 80.00 | 80.00 | 80.00 | 80.00 | -8.046% | 2 | 520 | -39.775% |
| 2026-09-03 | 80.00 | 89.18 | 80.00 | 87.00 | +22.122% | 10 | 526 | -44.621% |
| 2026-09-02 | 71.83 | 71.83 | 71.24 | 71.24 | +1.164% | 3 | 525 | -32.369% |
| 2026-09-01 | 70.42 | 70.42 | 70.42 | 70.42 | +0.672% | 4 | 521 | -31.582% |
| 2026-08-31 | 68.00 | 69.95 | 66.45 | 69.95 | -5.153% | 9 | 524 | -31.122% |
| 2026-08-28 | 73.75 | 73.75 | 73.75 | 73.75 | -3.164% | 1 | 524 | -34.671% |
| 2026-08-27 | 76.16 | 76.16 | 76.16 | 76.16 | -2.007% | 1 | 524 | -36.738% |
| 2026-08-25 | 77.72 | 77.72 | 77.72 | 77.72 | +5.741% | 1 | 525 | -38.008% |
| 2026-08-24 | 72.80 | 73.50 | 72.80 | 73.50 | +21.488% | 8 | 519 | -34.449% |
| 2026-08-20 | 60.50 | 60.50 | 60.50 | 60.50 | -0.181% | 2 | 520 | -20.364% |
| 2026-08-12 | 60.55 | 60.65 | 60.55 | 60.61 | +1.746% | 4 | 518 | -20.508% |
| 2026-08-11 | 59.75 | 60.60 | 59.45 | 59.57 | -2.168% | 149 | 449 | -19.120% |
| 2026-08-10 | 60.11 | 61.10 | 60.11 | 60.89 | +1.840% | 206 | 309 | -20.874% |
| 2026-08-07 | 59.75 | 60.10 | 59.51 | 59.79 | +1.615% | 28 | 298 | -19.418% |
| 2026-08-06 | 60.45 | 60.45 | 58.84 | 58.84 | -0.776% | 2 | 296 | -18.117% |
| 2026-08-04 | 58.30 | 59.30 | 58.30 | 59.30 | +1.229% | 3 | 297 | -18.752% |
| 2026-08-03 | 53.48 | 58.60 | 53.48 | 58.58 | +8.925% | 4 | 294 | -17.753% |
| 2026-07-31 | 53.45 | 53.78 | 53.45 | 53.78 | -0.591% | 3 | 294 | -10.413% |
| 2026-07-30 | 55.24 | 56.95 | 54.10 | 54.10 | -9.788% | 5 | 293 | -10.943% |
| 2026-07-29 | 59.50 | 59.97 | 57.37 | 59.97 | -0.133% | 6 | 294 | -19.660% |
| 2026-07-28 | 60.05 | 60.05 | 60.05 | 60.05 | -1.927% | 3 | 291 | -19.767% |
| 2026-07-24 | 59.75 | 61.23 | 59.75 | 61.23 | -9.181% | 13 | 284 | -21.313% |
| 2026-07-20 | 67.00 | 67.42 | 67.00 | 67.42 | +1.383% | 2 | 284 | -28.538% |
| 2026-07-17 | 66.50 | 66.50 | 66.50 | 66.50 | -15.556% | 1 | 285 | -27.549% |
| 2026-07-14 | 79.10 | 79.10 | 78.75 | 78.75 | +1.613% | 2 | 285 | -38.819% |
| 2026-07-13 | 77.50 | 77.50 | 77.50 | 77.50 | -6.503% | 9 | 292 | -37.832% |
| 2026-07-06 | 81.00 | 84.02 | 81.00 | 82.89 | +0.509% | 11 | 294 | -41.875% |
| 2026-07-02 | 83.68 | 83.68 | 82.47 | 82.47 | +9.174% | 3 | 295 | -41.579% |
| 2026-07-01 | 74.50 | 75.55 | 74.50 | 75.54 | +14.576% | 33 | 327 | -36.219% |
| 2026-06-26 | 65.93 | 65.93 | 65.93 | 65.93 | +5.505% | 1 | 326 | -26.922% |
| 2026-06-25 | 60.50 | 62.49 | 60.50 | 62.49 | -5.390% | 14 | 326 | -22.900% |
| 2026-06-24 | 65.97 | 66.85 | 65.97 | 66.05 | -8.959% | 9 | 329 | -27.055% |
| 2026-06-23 | 72.65 | 72.65 | 72.55 | 72.55 | +1.469% | 6 | 329 | -33.591% |
| 2026-06-18 | 71.50 | 71.50 | 71.50 | 71.50 | -6.536% | 3 | 332 | -32.615% |
| 2026-06-17 | 70.00 | 76.50 | 70.00 | 76.50 | +15.038% | 8 | 331 | -37.020% |
| 2026-06-15 | 67.50 | 67.50 | 66.50 | 66.50 | +8.838% | 2 | 331 | -27.549% |
| 2026-06-12 | 61.26 | 61.73 | 61.10 | 61.10 | +3.384% | 4 | 332 | -21.146% |
| 2026-06-11 | 58.25 | 61.35 | 57.75 | 59.10 | +3.666% | 7 | 337 | -18.477% |
| 2026-06-10 | 54.79 | 58.91 | 54.79 | 57.01 | +9.635% | 7 | 336 | -15.489% |
| 2026-06-09 | 55.00 | 55.00 | 48.90 | 52.00 | +5.263% | 18 | 339 | -7.346% |
| 2026-06-05 | 54.67 | 54.67 | 49.40 | 49.40 | -8.519% | 34 | 352 | -2.470% |
| 2026-06-04 | 52.69 | 54.36 | 52.69 | 54.00 | +4.570% | 3 | 353 | -10.778% |
| 2026-06-03 | 51.65 | 51.67 | 51.64 | 51.64 | -6.787% | 4 | 353 | -6.700% |
| 2026-06-02 | 55.15 | 55.40 | 55.11 | 55.40 | -3.652% | 5 | 356 | -13.032% |
| 2026-06-01 | 55.00 | 57.50 | 55.00 | 57.50 | -5.738% | 4 | 354 | -16.209% |
| 2026-05-29 | 54.65 | 61.05 | 54.19 | 61.00 | +19.843% | 34 | 370 | -21.016% |
| 2026-05-28 | 43.16 | 50.90 | 43.16 | 50.90 | +14.382% | 30 | 350 | -5.344% |
| 2026-05-27 | 44.50 | 44.50 | 44.50 | 44.50 | +1.136% | 30 | 320 | +8.270% |
| 2026-05-26 | 43.00 | 44.00 | 43.00 | 44.00 | +3.651% | 11 | 313 | +9.500% |
| 2026-05-22 | 44.00 | 44.00 | 42.45 | 42.45 | -4.714% | 11 | 304 | +13.498% |
| 2026-05-21 | 44.30 | 45.00 | 44.30 | 44.55 | +3.605% | 13 | 315 | +8.148% |
| 2026-05-19 | 43.00 | 43.00 | 43.00 | 43.00 | -3.371% | 1 | 314 | +12.047% |
| 2026-05-18 | 47.15 | 47.15 | 44.50 | 44.50 | -3.303% | 6 | 311 | +8.270% |
| 2026-05-15 | 46.35 | 46.80 | 45.86 | 46.02 | -7.030% | 5 | 310 | +4.694% |
| 2026-05-14 | 49.98 | 49.98 | 49.50 | 49.50 | +6.865% | 2 | 310 | -2.667% |
| 2026-05-13 | 45.25 | 46.32 | 44.75 | 46.32 | -3.096% | 20 | 322 | +4.016% |
| 2026-05-12 | 47.80 | 47.80 | 47.80 | 47.80 | -4.400% | 1 | 323 | +0.795% |
| 2026-05-11 | 47.68 | 50.00 | 47.68 | 50.00 | +11.111% | 9 | 325 | -3.640% |
| 2026-05-08 | 43.50 | 45.00 | 43.50 | 45.00 | +0.559% | 7 | 319 | +7.067% |
| 2026-05-07 | 45.88 | 45.88 | 44.75 | 44.75 | -4.787% | 40 | 290 | +7.665% |
| 2026-05-06 | 45.50 | 47.00 | 45.50 | 47.00 | +2.174% | 2 | 290 | +2.511% |
| 2026-05-05 | 47.80 | 47.80 | 45.89 | 46.00 | +1.545% | 4 | 292 | +4.739% |
| 2026-05-04 | 45.30 | 45.30 | 45.30 | 45.30 | +2.955% | 4 | 288 | +6.358% |
| 2026-05-01 | 43.50 | 44.40 | 42.95 | 44.00 | +3.529% | 7 | 282 | +9.500% |
| 2026-04-30 | 41.22 | 42.50 | 41.22 | 42.50 | +4.938% | 8 | 282 | +13.365% |
| 2026-04-29 | 41.75 | 42.30 | 39.75 | 40.50 | -24.299% | 30 | 283 | +18.963% |
| 2026-04-27 | 53.50 | 53.50 | 53.50 | 53.50 | +0.187% | 3 | 256 | -9.944% |
| 2026-04-24 | 53.00 | 53.40 | 52.50 | 53.40 | -2.909% | 11 | 259 | -9.775% |
| 2026-04-21 | 58.00 | 58.00 | 55.00 | 55.00 | -6.985% | 6 | 256 | -12.400% |
| 2026-04-20 | 58.05 | 59.13 | 58.05 | 59.13 | -0.287% | 3 | 260 | -18.519% |
| 2026-04-17 | 59.30 | 59.30 | 59.30 | 59.30 | +12.098% | 1 | 259 | -18.752% |
| 2026-04-16 | 52.90 | 52.90 | 52.90 | 52.90 | -5.536% | 1 | 260 | -8.922% |
| 2026-04-15 | 52.00 | 56.00 | 52.00 | 56.00 | +17.106% | 25 | 261 | -13.964% |
| 2026-04-14 | 46.00 | 47.82 | 46.00 | 47.82 | +14.676% | 2 | 252 | +0.753% |
| 2026-04-13 | 40.20 | 41.70 | 40.20 | 41.70 | +6.107% | 3 | 254 | +15.540% |
| 2026-04-10 | 39.00 | 39.35 | 38.91 | 39.30 | -5.187% | 5 | 251 | +22.595% |
| 2026-04-09 | 40.16 | 41.45 | 39.33 | 41.45 | -3.492% | 8 | 250 | +16.236% |
| 2026-04-08 | 45.00 | 45.00 | 42.40 | 42.95 | +10.326% | 10 | 246 | +12.177% |
| 2026-04-07 | 38.93 | 38.93 | 38.93 | 38.93 | -2.553% | 1 | 248 | +23.761% |
| 2026-04-06 | 39.95 | 39.95 | 39.95 | 39.95 | -0.770% | 1 | 247 | +20.601% |
| 2026-04-01 | 40.26 | 40.26 | 40.26 | 40.26 | +2.027% | 1 | 246 | +19.672% |
| 2026-03-31 | 37.40 | 39.46 | 37.40 | 39.46 | +10.843% | 4 | 245 | +22.098% |
| 2026-03-30 | 39.00 | 39.00 | 35.60 | 35.60 | -6.439% | 7 | 245 | +35.337% |
| 2026-03-27 | 39.40 | 39.40 | 38.05 | 38.05 | -7.195% | 2 | 239 | +26.623% |
| 2026-03-26 | 40.50 | 41.00 | 40.50 | 41.00 | -5.639% | 3 | 237 | +17.512% |
| 2026-03-25 | 42.78 | 43.45 | 42.78 | 43.45 | +9.584% | 33 | 238 | +10.886% |
| 2026-03-24 | 39.65 | 39.65 | 39.65 | 39.65 | -7.251% | 1 | 208 | +21.513% |
| 2026-03-23 | 41.95 | 43.04 | 41.95 | 42.75 | +4.779% | 4 | 207 | +12.702% |
| 2026-03-20 | 42.75 | 42.75 | 40.80 | 40.80 | -5.490% | 30 | 203 | +18.088% |
| 2026-03-19 | 43.34 | 43.34 | 43.17 | 43.17 | -7.756% | 11 | 174 | +11.605% |
| 2026-03-17 | 46.80 | 46.80 | 46.80 | 46.80 | +3.197% | 2 | 185 | +2.949% |
| 2026-03-16 | 45.35 | 45.35 | 45.35 | 45.35 | +3.681% | 2 | 184 | +6.240% |
| 2026-03-13 | 44.50 | 44.50 | 43.74 | 43.74 | -5.996% | 17 | 184 | +10.151% |
| 2026-03-12 | 46.60 | 46.60 | 46.53 | 46.53 | -4.749% | 2 | 183 | +3.546% |
| 2026-03-10 | 49.08 | 49.08 | 48.80 | 48.85 | +3.059% | 3 | 181 | -1.372% |
| 2026-03-09 | 47.40 | 47.40 | 47.40 | 47.40 | -0.211% | 1 | 180 | +1.646% |
| 2026-03-06 | 48.12 | 48.12 | 47.50 | 47.50 | -3.768% | 12 | 179 | +1.432% |
| 2026-03-05 | 49.36 | 49.36 | 49.36 | 49.36 | +5.133% | 1 | 178 | -2.391% |
| 2026-03-03 | 45.25 | 46.95 | 45.25 | 46.95 | -3.791% | 7 | 177 | +2.620% |
| 2026-03-02 | 48.80 | 48.80 | 48.80 | 48.80 | +1.624% | 2 | 177 | -1.270% |
| 2026-02-26 | 48.02 | 48.02 | 48.02 | 48.02 | +0.629% | 14 | 179 | +0.333% |
| 2026-02-25 | 47.20 | 47.72 | 47.00 | 47.72 | +9.274% | 5 | 181 | +0.964% |
| 2026-02-24 | 40.86 | 43.67 | 40.86 | 43.67 | +2.632% | 92 | 181 | +10.327% |
| 2026-02-23 | 44.00 | 44.00 | 42.30 | 42.55 | -8.926% | 39 | 210 | +13.231% |
| 2026-02-20 | 46.72 | 46.72 | 46.72 | 46.72 | +4.053% | 2 | 206 | +3.125% |
| 2026-02-19 | 45.80 | 45.80 | 44.90 | 44.90 | -1.858% | 11 | 207 | +7.305% |
| 2026-02-18 | 48.35 | 48.40 | 45.50 | 45.75 | +0.882% | 8 | 196 | +5.311% |
| 2026-02-17 | 43.90 | 45.50 | 43.90 | 45.35 | -1.413% | 5 | 193 | +6.240% |
| 2026-02-13 | 46.40 | 46.50 | 46.00 | 46.00 | +8.619% | 4 | 186 | +4.739% |
| 2026-02-12 | 44.40 | 44.40 | 42.10 | 42.35 | -9.894% | 24 | 186 | +13.766% |
| 2026-02-11 | 47.00 | 47.00 | 45.20 | 47.00 | -15.619% | 12 | 167 | +2.511% |
| 2026-02-10 | 55.84 | 56.40 | 55.70 | 55.70 | -0.713% | 10 | 158 | -13.501% |
| 2026-02-09 | 56.10 | 56.10 | 56.10 | 56.10 | +5.451% | 1 | 157 | -14.118% |
| 2026-02-06 | 51.75 | 53.20 | 51.69 | 53.20 | +23.291% | 7 | 157 | -9.436% |
| 2026-02-05 | 48.59 | 48.59 | 43.10 | 43.15 | -13.388% | 98 | 152 | +11.657% |
| 2026-02-04 | 51.65 | 51.65 | 48.07 | 49.82 | -9.681% | 10 | 70 | -3.292% |
| 2026-02-03 | 58.00 | 58.00 | 54.50 | 55.16 | -3.902% | 8 | 61 | -12.654% |
| 2026-02-02 | 60.09 | 60.09 | 57.40 | 57.40 | -16.812% | 17 | 55 | -16.063% |
| 2026-01-29 | 69.00 | 69.00 | 69.00 | 69.00 | -5.089% | 1 | 40 | -30.174% |
| 2026-01-28 | 72.70 | 72.70 | 72.70 | 72.70 | -0.096% | 10 | 40 | -33.728% |
| 2026-01-21 | 72.77 | 72.77 | 72.77 | 72.77 | -1.168% | 10 | 42 | -33.791% |
| 2026-01-20 | 73.63 | 73.63 | 73.63 | 73.63 | -3.373% | 1 | 39 | -34.565% |
| 2026-01-16 | 76.04 | 76.20 | 76.04 | 76.20 | -7.636% | 2 | 39 | -36.772% |
| 2026-01-15 | 83.00 | 83.00 | 82.50 | 82.50 | -4.114% | 2 | 39 | -41.600% |
| 2026-01-14 | 86.00 | 86.04 | 86.00 | 86.04 | +3.963% | 11 | 38 | -44.003% |
| 2026-01-08 | 82.76 | 82.76 | 82.76 | 82.76 | -3.340% | 1 | 30 | -41.783% |
| 2026-01-07 | 85.90 | 85.90 | 85.00 | 85.62 | +1.880% | 11 | 29 | -43.728% |
| 2025-12-30 | 84.04 | 84.04 | 84.04 | 84.04 | -3.291% | 1 | 27 | -42.670% |
| 2025-12-24 | 86.90 | 86.90 | 86.90 | 86.90 | +2.235% | 1 | 27 | -44.557% |
| 2025-12-23 | 85.00 | 85.00 | 85.00 | 85.00 | -4.494% | 3 | 27 | -43.318% |
| 2025-12-22 | 89.00 | 89.00 | 89.00 | 89.00 | +4.607% | 1 | 27 | -45.865% |
| 2025-12-17 | 85.08 | 85.08 | 85.08 | 85.08 | -3.318% | 6 | 27 | -43.371% |
| 2025-12-12 | 88.00 | 88.00 | 88.00 | 88.00 | -11.558% | 1 | 23 | -45.250% |
| 2025-12-11 | 99.50 | 99.50 | 99.50 | 99.50 | -3.548% | 1 | 23 | -51.578% |
| 2025-12-08 | 103.16 | 103.16 | 103.16 | 103.16 | +6.736% | 1 | 22 | -53.296% |
| 2025-12-02 | 96.65 | 96.65 | 96.65 | 96.65 | +3.925% | 1 | 21 | -50.150% |
| 2025-11-26 | 93.00 | 93.00 | 93.00 | 93.00 | +10.242% | 1 | 21 | -48.194% |
| 2025-11-25 | 82.50 | 84.36 | 82.50 | 84.36 | +7.383% | 3 | 21 | -42.888% |
| 2025-11-24 | 78.56 | 78.56 | 78.56 | 78.56 | +7.616% | 1 | 22 | -38.671% |
| 2025-11-21 | 76.00 | 76.00 | 73.00 | 73.00 | -4.237% | 2 | 22 | -34.000% |
| 2025-11-20 | 81.00 | 81.00 | 76.23 | 76.23 | -12.177% | 4 | 22 | -36.797% |
| 2025-11-19 | 86.80 | 86.80 | 86.80 | 86.80 | +2.118% | 1 | 22 | -44.493% |
| 2025-11-17 | 86.21 | 86.21 | 85.00 | 85.00 | -9.536% | 3 | 21 | -43.318% |
| 2025-11-14 | 92.50 | 93.96 | 92.50 | 93.96 | +4.866% | 3 | 18 | -48.723% |
| 2025-11-13 | 91.00 | 91.40 | 89.60 | 89.60 | -10.623% | 3 | 17 | -46.228% |
| 2025-11-12 | 100.25 | 100.25 | 100.25 | 100.25 | +0.754% | 1 | 15 | -51.940% |
| 2025-11-11 | 99.50 | 99.50 | 99.50 | 99.50 | -4.327% | 2 | 14 | -51.578% |
| 2025-11-10 | 104.00 | 104.00 | 104.00 | 104.00 | -6.500% | 3 | 13 | -53.673% |
| 2025-11-05 | 107.90 | 111.23 | 107.90 | 111.23 | -3.127% | 7 | 10 | -56.684% |
| 2025-10-28 | 113.44 | 114.82 | 113.44 | 114.82 | +7.934% | 2 | 3 | -58.039% |
| 2025-10-15 | 106.50 | 106.50 | 106.38 | 106.38 | 0.000% | 2 | 2 | -54.710% |