HOOD280121C00045000
HOOD Jan 21 2028 45.00 Call
optionOPRA
EODOct 30, 2026
45.90USD-12.069%(-6.30)12Vol213OI
HOOD280121C00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 45.90 | 45.90 | 45.85 | 45.90 | -12.069% | 12 | 222 | 0.000% |
| 2026-10-28 | 52.25 | 52.25 | 52.20 | 52.20 | -3.867% | 4 | 219 | -12.069% |
| 2026-10-26 | 54.50 | 54.50 | 54.30 | 54.30 | -7.732% | 4 | 215 | -15.470% |
| 2026-10-22 | 58.85 | 58.85 | 58.85 | 58.85 | -4.153% | 1 | 215 | -22.005% |
| 2026-10-21 | 61.40 | 61.40 | 61.40 | 61.40 | -2.802% | 2 | 215 | -25.244% |
| 2026-10-16 | 63.17 | 63.17 | 63.17 | 63.17 | +11.608% | 5 | 210 | -27.339% |
| 2026-10-15 | 56.70 | 56.70 | 56.60 | 56.60 | -15.206% | 2 | 209 | -18.905% |
| 2026-10-14 | 67.81 | 67.81 | 66.75 | 66.75 | -4.955% | 17 | 193 | -31.236% |
| 2026-10-13 | 70.23 | 70.23 | 70.23 | 70.23 | -0.128% | 1 | 193 | -34.643% |
| 2026-10-09 | 70.32 | 70.32 | 70.32 | 70.32 | +1.839% | 1 | 193 | -34.727% |
| 2026-10-07 | 69.05 | 69.05 | 69.05 | 69.05 | -7.933% | 1 | 192 | -33.526% |
| 2026-09-30 | 75.00 | 75.00 | 75.00 | 75.00 | -5.660% | 3 | 189 | -38.800% |
| 2026-09-28 | 79.50 | 79.50 | 79.50 | 79.50 | -2.142% | 1 | 189 | -42.264% |
| 2026-09-24 | 81.24 | 81.24 | 81.24 | 81.24 | +27.937% | 1 | 189 | -43.501% |
| 2026-09-16 | 63.50 | 63.50 | 63.50 | 63.50 | -25.250% | 2 | 189 | -27.717% |
| 2026-09-03 | 84.45 | 84.95 | 84.45 | 84.95 | +24.287% | 4 | 189 | -45.968% |
| 2026-09-02 | 68.40 | 68.40 | 68.35 | 68.35 | -4.057% | 3 | 190 | -32.846% |
| 2026-08-28 | 71.24 | 71.24 | 71.24 | 71.24 | -1.602% | 1 | 190 | -35.570% |
| 2026-08-27 | 72.40 | 72.40 | 72.40 | 72.40 | +5.509% | 8 | 190 | -36.602% |
| 2026-08-24 | 68.62 | 68.62 | 68.62 | 68.62 | -0.262% | 10 | 190 | -33.110% |
| 2026-08-21 | 67.62 | 69.60 | 67.62 | 68.80 | +22.355% | 14 | 201 | -33.285% |
| 2026-08-11 | 55.85 | 56.24 | 55.85 | 56.23 | -0.301% | 10 | 198 | -18.371% |
| 2026-08-10 | 56.40 | 56.40 | 56.40 | 56.40 | +0.124% | 2 | 198 | -18.617% |
| 2026-08-07 | 56.33 | 56.33 | 56.33 | 56.33 | +10.127% | 1 | 198 | -18.516% |
| 2026-07-31 | 51.15 | 51.15 | 51.15 | 51.15 | -10.263% | 1 | 197 | -10.264% |
| 2026-07-28 | 55.00 | 57.00 | 55.00 | 57.00 | -2.880% | 6 | 194 | -19.474% |
| 2026-07-24 | 58.69 | 58.69 | 58.69 | 58.69 | -26.555% | 1 | 195 | -21.792% |
| 2026-07-06 | 79.91 | 79.91 | 79.91 | 79.91 | -0.758% | 1 | 195 | -42.560% |
| 2026-07-02 | 80.52 | 80.52 | 80.52 | 80.52 | +11.725% | 1 | 195 | -42.996% |
| 2026-07-01 | 64.24 | 72.07 | 64.24 | 72.07 | +18.148% | 43 | 221 | -36.312% |
| 2026-06-26 | 61.00 | 61.00 | 61.00 | 61.00 | -11.697% | 1 | 221 | -24.754% |
| 2026-06-23 | 69.15 | 69.15 | 69.00 | 69.08 | +0.334% | 14 | 215 | -33.555% |
| 2026-06-22 | 69.05 | 69.05 | 68.85 | 68.85 | -0.649% | 10 | 212 | -33.333% |
| 2026-06-18 | 68.00 | 69.30 | 68.00 | 69.30 | -4.938% | 2 | 212 | -33.766% |
| 2026-06-17 | 64.08 | 72.90 | 64.08 | 72.90 | +22.521% | 2 | 212 | -37.037% |
| 2026-06-16 | 60.27 | 60.27 | 59.50 | 59.50 | -4.571% | 2 | 212 | -22.857% |
| 2026-06-15 | 62.38 | 62.38 | 62.35 | 62.35 | +7.131% | 3 | 211 | -26.383% |
| 2026-06-12 | 59.55 | 59.55 | 58.20 | 58.20 | +8.319% | 4 | 209 | -21.134% |
| 2026-06-10 | 55.75 | 56.00 | 53.30 | 53.73 | +16.906% | 8 | 210 | -14.573% |
| 2026-06-09 | 46.10 | 46.25 | 45.96 | 45.96 | -7.951% | 12 | 206 | -0.131% |
| 2026-06-08 | 49.93 | 49.93 | 49.93 | 49.93 | +8.543% | 1 | 205 | -8.071% |
| 2026-06-05 | 51.05 | 51.05 | 46.00 | 46.00 | -9.627% | 6 | 204 | -0.217% |
| 2026-06-04 | 48.50 | 50.90 | 48.50 | 50.90 | +4.711% | 3 | 203 | -9.823% |
| 2026-06-03 | 49.05 | 49.40 | 48.61 | 48.61 | -7.427% | 6 | 199 | -5.575% |
| 2026-06-02 | 52.51 | 52.51 | 52.51 | 52.51 | -0.228% | 1 | 199 | -12.588% |
| 2026-06-01 | 51.82 | 52.63 | 51.82 | 52.63 | -9.352% | 3 | 198 | -12.787% |
| 2026-05-29 | 52.30 | 58.06 | 52.30 | 58.06 | +18.248% | 13 | 194 | -20.944% |
| 2026-05-28 | 43.63 | 49.45 | 43.63 | 49.10 | +18.313% | 9 | 193 | -6.517% |
| 2026-05-27 | 41.50 | 41.50 | 41.50 | 41.50 | +4.666% | 1 | 192 | +10.602% |
| 2026-05-22 | 39.65 | 39.70 | 39.60 | 39.65 | -4.916% | 6 | 189 | +15.763% |
| 2026-05-20 | 41.70 | 41.70 | 41.70 | 41.70 | +3.602% | 1 | 189 | +10.072% |
| 2026-05-19 | 40.25 | 40.25 | 40.25 | 40.25 | -4.303% | 1 | 188 | +14.037% |
| 2026-05-18 | 43.88 | 44.45 | 42.06 | 42.06 | -0.355% | 4 | 188 | +9.130% |
| 2026-05-15 | 43.10 | 43.10 | 42.21 | 42.21 | -1.837% | 2 | 187 | +8.742% |
| 2026-05-12 | 44.51 | 44.51 | 43.00 | 43.00 | -6.826% | 7 | 186 | +6.744% |
| 2026-05-11 | 43.70 | 46.15 | 43.70 | 46.15 | +11.044% | 6 | 183 | -0.542% |
| 2026-05-08 | 41.56 | 41.56 | 41.56 | 41.56 | -0.288% | 1 | 183 | +10.443% |
| 2026-05-07 | 42.77 | 42.77 | 41.68 | 41.68 | -4.404% | 43 | 163 | +10.125% |
| 2026-05-06 | 43.60 | 43.60 | 43.60 | 43.60 | +2.347% | 1 | 163 | +5.275% |
| 2026-05-04 | 42.68 | 42.68 | 42.60 | 42.60 | +4.926% | 2 | 163 | +7.746% |
| 2026-05-01 | 40.76 | 40.76 | 40.45 | 40.60 | +2.785% | 4 | 161 | +13.054% |
| 2026-04-30 | 39.10 | 39.50 | 39.10 | 39.50 | +5.333% | 10 | 161 | +16.203% |
| 2026-04-29 | 38.50 | 38.50 | 37.50 | 37.50 | -23.718% | 7 | 161 | +22.400% |
| 2026-04-27 | 50.00 | 50.00 | 49.16 | 49.16 | -1.680% | 4 | 158 | -6.631% |
| 2026-04-24 | 50.00 | 50.00 | 50.00 | 50.00 | -1.961% | 1 | 158 | -8.200% |
| 2026-04-23 | 51.00 | 51.00 | 51.00 | 51.00 | -3.409% | 1 | 159 | -10.000% |
| 2026-04-21 | 55.06 | 55.06 | 52.80 | 52.80 | -5.206% | 2 | 159 | -13.068% |
| 2026-04-17 | 56.90 | 56.90 | 55.70 | 55.70 | +5.094% | 2 | 159 | -17.594% |
| 2026-04-16 | 53.50 | 53.50 | 53.00 | 53.00 | +0.895% | 5 | 159 | -13.396% |
| 2026-04-15 | 48.50 | 52.53 | 48.50 | 52.53 | +19.658% | 12 | 160 | -12.621% |
| 2026-04-14 | 45.20 | 45.20 | 43.90 | 43.90 | +17.286% | 8 | 160 | +4.556% |
| 2026-04-13 | 37.43 | 37.43 | 37.43 | 37.43 | +1.989% | 1 | 160 | +22.629% |
| 2026-04-10 | 36.60 | 37.19 | 36.30 | 36.70 | +0.410% | 13 | 160 | +25.068% |
| 2026-04-09 | 38.75 | 38.75 | 36.55 | 36.55 | -7.702% | 2 | 159 | +25.581% |
| 2026-04-08 | 43.50 | 43.50 | 39.55 | 39.60 | +6.595% | 20 | 159 | +15.909% |
| 2026-04-07 | 35.41 | 37.15 | 35.41 | 37.15 | +0.405% | 7 | 159 | +23.553% |
| 2026-04-02 | 37.00 | 37.00 | 37.00 | 37.00 | +1.509% | 1 | 160 | +24.054% |
| 2026-03-31 | 36.45 | 36.45 | 36.45 | 36.45 | +3.757% | 1 | 160 | +25.926% |
| 2026-03-30 | 34.85 | 35.13 | 34.85 | 35.13 | +0.371% | 2 | 161 | +30.658% |
| 2026-03-27 | 34.80 | 35.00 | 34.80 | 35.00 | -7.505% | 4 | 161 | +31.143% |
| 2026-03-26 | 40.00 | 40.00 | 37.84 | 37.84 | -5.282% | 3 | 161 | +21.300% |
| 2026-03-25 | 40.00 | 40.00 | 39.95 | 39.95 | +5.270% | 3 | 161 | +14.894% |
| 2026-03-24 | 37.95 | 37.95 | 37.95 | 37.95 | -4.360% | 2 | 161 | +20.949% |
| 2026-03-23 | 39.68 | 39.68 | 39.68 | 39.68 | +4.586% | 1 | 161 | +15.675% |
| 2026-03-20 | 40.20 | 40.20 | 37.94 | 37.94 | -15.689% | 2 | 162 | +20.980% |
| 2026-03-17 | 43.66 | 45.00 | 43.66 | 45.00 | +4.651% | 2 | 163 | +2.000% |
| 2026-03-12 | 43.00 | 43.00 | 43.00 | 43.00 | -11.795% | 1 | 163 | +6.744% |
| 2026-03-05 | 48.75 | 48.75 | 48.75 | 48.75 | +15.385% | 9 | 163 | -5.846% |
| 2026-03-03 | 41.25 | 42.25 | 41.25 | 42.25 | -7.265% | 4 | 163 | +8.639% |
| 2026-03-02 | 45.56 | 45.56 | 45.56 | 45.56 | +2.613% | 1 | 167 | +0.746% |
| 2026-02-25 | 44.40 | 44.40 | 44.40 | 44.40 | +7.767% | 2 | 169 | +3.378% |
| 2026-02-24 | 40.18 | 41.20 | 39.97 | 41.20 | +1.980% | 4 | 169 | +11.408% |
| 2026-02-23 | 43.00 | 43.00 | 40.40 | 40.40 | -7.551% | 5 | 168 | +13.614% |
| 2026-02-20 | 44.50 | 44.50 | 43.40 | 43.70 | +3.261% | 4 | 169 | +5.034% |
| 2026-02-19 | 42.32 | 42.32 | 42.32 | 42.32 | -8.891% | 1 | 169 | +8.459% |
| 2026-02-18 | 46.45 | 46.45 | 46.45 | 46.45 | +8.655% | 1 | 168 | -1.184% |
| 2026-02-17 | 42.00 | 42.75 | 42.00 | 42.75 | -1.724% | 6 | 168 | +7.368% |
| 2026-02-13 | 44.00 | 44.00 | 43.50 | 43.50 | +10.015% | 10 | 171 | +5.517% |
| 2026-02-12 | 42.00 | 42.00 | 39.54 | 39.54 | -10.462% | 10 | 171 | +16.085% |
| 2026-02-11 | 45.00 | 45.00 | 42.25 | 44.16 | -16.205% | 108 | 165 | +3.940% |
| 2026-02-10 | 52.91 | 52.91 | 52.60 | 52.70 | -1.917% | 3 | 105 | -12.903% |
| 2026-02-09 | 53.00 | 53.80 | 53.00 | 53.73 | +9.096% | 8 | 103 | -14.573% |
| 2026-02-06 | 48.70 | 49.55 | 48.70 | 49.25 | +17.458% | 7 | 99 | -6.802% |
| 2026-02-05 | 45.77 | 45.77 | 41.70 | 41.93 | -10.156% | 27 | 97 | +9.468% |
| 2026-02-04 | 51.42 | 51.42 | 45.00 | 46.67 | -12.766% | 15 | 79 | -1.650% |
| 2026-02-03 | 53.50 | 53.50 | 53.50 | 53.50 | -3.690% | 1 | 64 | -14.206% |
| 2026-02-02 | 57.00 | 57.00 | 55.00 | 55.55 | -14.169% | 20 | 63 | -17.372% |
| 2026-01-29 | 67.00 | 67.00 | 64.72 | 64.72 | -6.515% | 5 | 51 | -29.079% |
| 2026-01-28 | 69.22 | 69.23 | 69.22 | 69.23 | -2.890% | 20 | 49 | -33.699% |
| 2026-01-23 | 71.29 | 71.29 | 71.29 | 71.29 | +2.723% | 1 | 49 | -35.615% |
| 2026-01-21 | 69.40 | 69.40 | 69.40 | 69.40 | -3.423% | 1 | 49 | -33.862% |
| 2026-01-20 | 71.86 | 71.86 | 71.86 | 71.86 | -0.937% | 2 | 50 | -36.126% |
| 2026-01-16 | 73.00 | 73.00 | 72.54 | 72.54 | -9.155% | 2 | 47 | -36.725% |
| 2026-01-08 | 79.85 | 79.85 | 79.85 | 79.85 | -2.752% | 1 | 47 | -42.517% |
| 2026-01-07 | 82.39 | 82.39 | 81.95 | 82.11 | -4.523% | 11 | 47 | -44.099% |
| 2026-01-05 | 83.00 | 86.00 | 83.00 | 86.00 | +10.115% | 4 | 56 | -46.628% |
| 2026-01-02 | 77.07 | 78.10 | 77.07 | 78.10 | +2.092% | 2 | 56 | -41.229% |
| 2025-12-31 | 78.00 | 78.17 | 76.50 | 76.50 | -4.768% | 12 | 45 | -40.000% |
| 2025-12-29 | 80.33 | 80.33 | 80.33 | 80.33 | -3.007% | 1 | 45 | -42.861% |
| 2025-12-26 | 82.00 | 83.00 | 82.00 | 82.82 | -1.146% | 3 | 45 | -44.579% |
| 2025-12-24 | 84.00 | 84.00 | 83.78 | 83.78 | -0.262% | 7 | 42 | -45.214% |
| 2025-12-23 | 83.65 | 84.00 | 82.00 | 84.00 | -2.041% | 3 | 42 | -45.357% |
| 2025-12-22 | 85.75 | 85.75 | 85.75 | 85.75 | +3.939% | 1 | 42 | -46.472% |
| 2025-12-16 | 83.00 | 83.00 | 82.50 | 82.50 | +3.125% | 3 | 42 | -44.364% |
| 2025-12-15 | 80.00 | 80.00 | 80.00 | 80.00 | -4.773% | 1 | 40 | -42.625% |
| 2025-12-12 | 84.01 | 84.01 | 84.01 | 84.01 | -3.437% | 1 | 39 | -45.364% |
| 2025-12-11 | 90.00 | 90.00 | 87.00 | 87.00 | -13.000% | 4 | 39 | -47.241% |
| 2025-12-10 | 99.00 | 100.00 | 99.00 | 100.00 | -1.739% | 4 | 37 | -54.100% |
| 2025-12-09 | 101.77 | 101.77 | 101.77 | 101.77 | +1.780% | 1 | 37 | -54.898% |
| 2025-12-08 | 98.25 | 100.08 | 97.50 | 99.99 | +3.940% | 9 | 37 | -54.095% |
| 2025-12-05 | 95.00 | 96.20 | 95.00 | 96.20 | +3.608% | 2 | 32 | -52.287% |
| 2025-12-02 | 92.85 | 92.85 | 92.85 | 92.85 | +5.667% | 1 | 30 | -50.565% |
| 2025-12-01 | 88.45 | 88.45 | 87.00 | 87.87 | -5.261% | 6 | 29 | -47.764% |
| 2025-11-26 | 89.80 | 92.75 | 89.80 | 92.75 | +27.055% | 3 | 26 | -50.512% |
| 2025-11-21 | 73.00 | 73.00 | 73.00 | 73.00 | -0.369% | 1 | 26 | -37.123% |
| 2025-11-20 | 73.27 | 73.27 | 73.27 | 73.27 | -11.734% | 1 | 25 | -37.355% |
| 2025-11-17 | 83.01 | 83.01 | 83.01 | 83.01 | -7.510% | 21 | 26 | -44.705% |
| 2025-11-14 | 89.75 | 89.75 | 89.75 | 89.75 | -6.510% | 1 | 5 | -48.858% |
| 2025-11-12 | 96.00 | 96.00 | 96.00 | 96.00 | 0.000% | 1 | 4 | -52.188% |
| 2025-11-11 | 96.00 | 96.00 | 96.00 | 96.00 | +10.345% | 1 | 4 | -52.188% |
| 2025-11-07 | 87.00 | 87.00 | 87.00 | 87.00 | -20.909% | 1 | 4 | -47.241% |
| 2025-10-27 | 110.00 | 110.00 | 110.00 | 110.00 | +9.857% | 2 | 1 | -58.273% |
| 2025-10-20 | 100.13 | 100.13 | 100.13 | 100.13 | 0.000% | 1 | 1 | -54.160% |