HOOD280121C00005000
HOOD Jan 21 2028 5.00 Call
optionOPRA
EODOct 29, 2026
87.00USD+1.517%(+1.30)1Vol2,140OI
HOOD280121C00005000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 87.00 | 87.00 | 87.00 | 87.00 | +1.517% | 1 | 2,140 | 0.000% |
| 2026-10-28 | 85.70 | 85.70 | 85.70 | 85.70 | -3.164% | 1 | 2,140 | +1.517% |
| 2026-10-26 | 87.50 | 88.50 | 87.50 | 88.50 | -3.595% | 2 | 2,141 | -1.695% |
| 2026-10-22 | 91.80 | 91.80 | 91.80 | 91.80 | -13.355% | 1 | 2,140 | -5.229% |
| 2026-10-13 | 105.95 | 105.95 | 105.95 | 105.95 | -11.686% | 3 | 2,143 | -17.886% |
| 2026-09-21 | 119.97 | 119.97 | 119.97 | 119.97 | +8.787% | 4 | 2,143 | -27.482% |
| 2026-09-11 | 110.28 | 110.28 | 110.28 | 110.28 | -6.089% | 1 | 2,142 | -21.110% |
| 2026-09-04 | 117.43 | 117.43 | 117.43 | 117.43 | +16.498% | 1 | 2,142 | -25.913% |
| 2026-09-02 | 100.80 | 100.80 | 100.80 | 100.80 | +0.299% | 1 | 2,143 | -13.690% |
| 2026-09-01 | 100.50 | 100.50 | 100.50 | 100.50 | -3.142% | 5 | 2,143 | -13.433% |
| 2026-08-28 | 104.40 | 104.40 | 103.76 | 103.76 | +1.477% | 2 | 2,144 | -16.153% |
| 2026-08-21 | 100.00 | 104.45 | 100.00 | 102.25 | +14.502% | 4 | 2,147 | -14.914% |
| 2026-08-20 | 95.75 | 95.75 | 89.30 | 89.30 | +4.444% | 3 | 2,148 | -2.576% |
| 2026-08-18 | 85.50 | 85.50 | 85.50 | 85.50 | -9.043% | 1 | 2,148 | +1.754% |
| 2026-08-13 | 93.20 | 94.00 | 93.20 | 94.00 | +4.630% | 2 | 2,148 | -7.447% |
| 2026-08-12 | 89.90 | 89.96 | 89.80 | 89.84 | -0.729% | 6 | 2,149 | -3.161% |
| 2026-08-07 | 89.50 | 90.50 | 89.50 | 90.50 | +1.800% | 2 | 2,149 | -3.867% |
| 2026-08-05 | 88.90 | 88.90 | 88.90 | 88.90 | +1.844% | 1 | 2,149 | -2.137% |
| 2026-08-04 | 87.40 | 87.40 | 87.29 | 87.29 | +1.725% | 2 | 2,151 | -0.332% |
| 2026-08-03 | 88.45 | 88.45 | 85.81 | 85.81 | +7.599% | 3 | 2,152 | +1.387% |
| 2026-07-31 | 79.75 | 79.75 | 79.75 | 79.75 | -11.477% | 1 | 2,152 | +9.091% |
| 2026-07-24 | 90.03 | 90.09 | 88.00 | 90.09 | -6.303% | 3 | 2,149 | -3.430% |
| 2026-07-20 | 94.92 | 96.15 | 94.92 | 96.15 | -2.386% | 7 | 2,154 | -9.516% |
| 2026-07-17 | 99.16 | 99.16 | 98.50 | 98.50 | -13.216% | 4 | 2,154 | -11.675% |
| 2026-07-02 | 113.50 | 113.50 | 113.50 | 113.50 | +25.999% | 1 | 2,154 | -23.348% |
| 2026-06-25 | 88.65 | 90.08 | 88.65 | 90.08 | -2.564% | 12 | 2,143 | -3.419% |
| 2026-06-24 | 92.40 | 92.56 | 92.40 | 92.45 | -5.903% | 7 | 2,137 | -5.895% |
| 2026-06-23 | 98.25 | 98.25 | 98.25 | 98.25 | -4.071% | 2 | 2,135 | -11.450% |
| 2026-06-22 | 102.42 | 102.42 | 102.42 | 102.42 | -1.424% | 2 | 2,133 | -15.056% |
| 2026-06-17 | 103.90 | 103.90 | 103.90 | 103.90 | +13.614% | 1 | 2,133 | -16.266% |
| 2026-06-16 | 91.45 | 91.45 | 91.45 | 91.45 | -3.442% | 1 | 2,134 | -4.866% |
| 2026-06-15 | 95.00 | 95.99 | 94.71 | 94.71 | +7.017% | 4 | 2,136 | -8.141% |
| 2026-06-12 | 88.50 | 88.50 | 88.50 | 88.50 | +5.357% | 1 | 2,136 | -1.695% |
| 2026-06-10 | 81.95 | 84.00 | 81.95 | 84.00 | +3.704% | 2 | 2,136 | +3.571% |
| 2026-06-09 | 81.75 | 83.00 | 81.00 | 81.00 | +0.297% | 6 | 2,132 | +7.407% |
| 2026-06-08 | 81.40 | 81.40 | 79.10 | 80.76 | +4.883% | 17 | 2,125 | +7.727% |
| 2026-06-05 | 78.54 | 78.54 | 74.50 | 77.00 | -6.949% | 9 | 2,120 | +12.987% |
| 2026-06-04 | 82.75 | 82.75 | 82.75 | 82.75 | +2.795% | 1 | 2,121 | +5.136% |
| 2026-06-03 | 81.53 | 81.53 | 80.50 | 80.50 | -3.222% | 14 | 2,108 | +8.075% |
| 2026-06-02 | 84.00 | 84.50 | 81.00 | 83.18 | -5.477% | 7 | 2,109 | +4.592% |
| 2026-06-01 | 83.00 | 88.00 | 83.00 | 88.00 | +1.149% | 11 | 2,100 | -1.136% |
| 2026-05-29 | 80.25 | 91.50 | 80.25 | 87.00 | +14.338% | 19 | 2,092 | 0.000% |
| 2026-05-28 | 70.25 | 76.09 | 70.25 | 76.09 | +5.975% | 5 | 2,089 | +14.338% |
| 2026-05-27 | 69.70 | 72.00 | 69.70 | 71.80 | +3.013% | 64 | 2,030 | +21.170% |
| 2026-05-22 | 71.10 | 71.10 | 69.60 | 69.70 | -2.381% | 160 | 1,890 | +24.821% |
| 2026-05-21 | 71.84 | 72.30 | 70.55 | 71.40 | +4.769% | 885 | 1,013 | +21.849% |
| 2026-05-20 | 69.70 | 70.06 | 68.15 | 68.15 | -3.333% | 22 | 994 | +27.660% |
| 2026-05-19 | 70.36 | 70.60 | 69.50 | 70.50 | -2.083% | 43 | 953 | +23.404% |
| 2026-05-18 | 72.20 | 75.35 | 71.60 | 72.00 | -1.370% | 27 | 931 | +20.833% |
| 2026-05-15 | 73.81 | 74.00 | 72.50 | 73.00 | -4.948% | 4 | 930 | +19.178% |
| 2026-05-14 | 71.94 | 76.80 | 71.94 | 76.80 | +6.371% | 7 | 926 | +13.281% |
| 2026-05-13 | 72.20 | 72.20 | 72.20 | 72.20 | -0.551% | 6 | 926 | +20.499% |
| 2026-05-12 | 74.50 | 75.00 | 72.60 | 72.60 | -5.160% | 83 | 846 | +19.835% |
| 2026-05-11 | 72.95 | 76.55 | 72.95 | 76.55 | +4.505% | 102 | 746 | +13.651% |
| 2026-05-08 | 72.00 | 73.25 | 71.95 | 73.25 | +1.595% | 521 | 225 | +18.771% |
| 2026-05-07 | 74.50 | 74.50 | 72.10 | 72.10 | -3.687% | 2 | 225 | +20.666% |
| 2026-05-06 | 74.86 | 74.86 | 74.86 | 74.86 | +2.198% | 2 | 225 | +16.217% |
| 2026-05-05 | 73.25 | 73.25 | 73.25 | 73.25 | +0.687% | 1 | 227 | +18.771% |
| 2026-05-04 | 70.25 | 72.75 | 70.25 | 72.75 | +3.191% | 2 | 227 | +19.588% |
| 2026-05-01 | 70.50 | 70.50 | 70.50 | 70.50 | +1.439% | 1 | 226 | +23.404% |
| 2026-04-30 | 69.50 | 69.50 | 69.50 | 69.50 | +4.985% | 1 | 225 | +25.180% |
| 2026-04-29 | 68.51 | 68.51 | 66.00 | 66.20 | -14.026% | 6 | 225 | +31.420% |
| 2026-04-28 | 77.20 | 77.20 | 77.00 | 77.00 | -3.388% | 5 | 224 | +12.987% |
| 2026-04-27 | 79.50 | 79.78 | 79.50 | 79.70 | +0.252% | 4 | 219 | +9.159% |
| 2026-04-24 | 80.00 | 80.00 | 79.50 | 79.50 | -7.612% | 4 | 215 | +9.434% |
| 2026-04-20 | 86.05 | 86.05 | 86.05 | 86.05 | +6.511% | 1 | 213 | +1.104% |
| 2026-04-16 | 81.00 | 81.00 | 80.79 | 80.79 | -1.355% | 6 | 212 | +7.687% |
| 2026-04-15 | 81.30 | 81.90 | 81.30 | 81.90 | +23.623% | 2 | 211 | +6.227% |
| 2026-04-13 | 66.00 | 66.25 | 66.00 | 66.25 | +2.777% | 2 | 211 | +31.321% |
| 2026-04-10 | 65.25 | 65.25 | 64.46 | 64.46 | -6.580% | 2 | 212 | +34.967% |
| 2026-04-08 | 68.75 | 69.00 | 68.75 | 69.00 | +5.666% | 3 | 212 | +26.087% |
| 2026-04-06 | 66.00 | 66.00 | 65.30 | 65.30 | -0.684% | 6 | 215 | +33.231% |
| 2026-04-01 | 65.75 | 65.75 | 65.75 | 65.75 | +1.466% | 1 | 211 | +32.319% |
| 2026-03-31 | 61.97 | 64.80 | 61.97 | 64.80 | +8.000% | 19 | 211 | +34.259% |
| 2026-03-30 | 60.00 | 60.00 | 60.00 | 60.00 | -9.091% | 2 | 194 | +45.000% |
| 2026-03-26 | 66.00 | 66.00 | 66.00 | 66.00 | -4.693% | 1 | 194 | +31.818% |
| 2026-03-25 | 69.25 | 69.25 | 69.25 | 69.25 | +6.375% | 1 | 194 | +25.632% |
| 2026-03-24 | 66.25 | 66.25 | 64.50 | 65.10 | -5.392% | 91 | 195 | +33.641% |
| 2026-03-16 | 68.81 | 68.81 | 68.81 | 68.81 | -1.348% | 5 | 197 | +26.435% |
| 2026-03-13 | 69.79 | 69.79 | 69.75 | 69.75 | -3.793% | 2 | 200 | +24.731% |
| 2026-03-12 | 72.50 | 72.50 | 72.50 | 72.50 | -3.398% | 3 | 200 | +20.000% |
| 2026-03-10 | 75.37 | 75.37 | 75.00 | 75.05 | +4.599% | 4 | 200 | +15.923% |
| 2026-03-09 | 72.25 | 72.25 | 71.00 | 71.75 | -6.209% | 5 | 200 | +21.254% |
| 2026-03-05 | 77.01 | 77.01 | 76.50 | 76.50 | -2.086% | 8 | 196 | +13.725% |
| 2026-03-04 | 76.50 | 78.45 | 76.50 | 78.13 | +12.563% | 6 | 200 | +11.353% |
| 2026-03-03 | 70.82 | 70.82 | 69.41 | 69.41 | -6.832% | 5 | 201 | +25.342% |
| 2026-03-02 | 74.50 | 74.50 | 74.50 | 74.50 | +5.004% | 1 | 201 | +16.779% |
| 2026-02-27 | 72.00 | 72.00 | 70.95 | 70.95 | -7.797% | 3 | 201 | +22.622% |
| 2026-02-26 | 73.57 | 77.00 | 73.57 | 76.95 | +5.267% | 3 | 198 | +13.060% |
| 2026-02-25 | 73.00 | 73.10 | 73.00 | 73.10 | +8.377% | 9 | 198 | +19.015% |
| 2026-02-24 | 67.45 | 67.45 | 67.45 | 67.45 | -0.809% | 2 | 198 | +28.984% |
| 2026-02-23 | 68.81 | 69.55 | 68.00 | 68.00 | -3.887% | 58 | 200 | +27.941% |
| 2026-02-19 | 69.75 | 70.75 | 69.75 | 70.75 | -0.169% | 28 | 146 | +22.968% |
| 2026-02-17 | 69.70 | 70.87 | 69.70 | 70.87 | -4.860% | 6 | 119 | +22.760% |
| 2026-02-13 | 70.93 | 74.49 | 70.93 | 74.49 | +3.877% | 3 | 113 | +16.794% |
| 2026-02-12 | 71.71 | 71.71 | 71.71 | 71.71 | -1.090% | 1 | 113 | +21.322% |
| 2026-02-11 | 74.73 | 74.73 | 71.20 | 72.50 | -9.657% | 7 | 113 | +20.000% |
| 2026-02-10 | 82.79 | 82.79 | 80.25 | 80.25 | -4.464% | 2 | 112 | +8.411% |
| 2026-02-09 | 82.80 | 84.00 | 82.80 | 84.00 | +7.417% | 3 | 112 | +3.571% |
| 2026-02-06 | 77.10 | 79.50 | 76.94 | 78.20 | +14.646% | 7 | 111 | +11.253% |
| 2026-02-05 | 70.65 | 70.65 | 68.21 | 68.21 | -18.174% | 2 | 107 | +27.547% |
| 2026-02-03 | 83.36 | 83.36 | 83.36 | 83.36 | -0.762% | 1 | 107 | +4.367% |
| 2026-02-02 | 87.65 | 87.65 | 84.00 | 84.00 | -13.223% | 5 | 107 | +3.571% |
| 2026-01-29 | 97.55 | 97.55 | 96.50 | 96.80 | -2.957% | 13 | 104 | -10.124% |
| 2026-01-28 | 100.20 | 100.20 | 99.75 | 99.75 | -4.637% | 3 | 101 | -12.782% |
| 2026-01-16 | 105.00 | 105.00 | 104.60 | 104.60 | -10.598% | 7 | 93 | -16.826% |
| 2026-01-06 | 117.00 | 117.00 | 117.00 | 117.00 | +6.171% | 1 | 93 | -25.641% |
| 2026-01-02 | 110.20 | 110.20 | 110.20 | 110.20 | +1.101% | 2 | 93 | -21.053% |
| 2025-12-31 | 110.50 | 110.50 | 109.00 | 109.00 | -2.022% | 5 | 91 | -20.183% |
| 2025-12-30 | 111.35 | 111.35 | 111.25 | 111.25 | -1.287% | 2 | 91 | -21.798% |
| 2025-12-29 | 113.11 | 113.11 | 112.70 | 112.70 | -1.313% | 8 | 91 | -22.804% |
| 2025-12-26 | 115.05 | 115.05 | 114.20 | 114.20 | -1.126% | 4 | 83 | -23.818% |
| 2025-12-23 | 115.50 | 115.50 | 115.50 | 115.50 | +2.950% | 1 | 83 | -24.675% |
| 2025-12-15 | 112.19 | 112.19 | 112.19 | 112.19 | -10.840% | 47 | 83 | -22.453% |
| 2025-12-05 | 125.83 | 125.83 | 125.83 | 125.83 | -3.490% | 2 | 36 | -30.859% |
| 2025-12-04 | 130.38 | 130.38 | 130.38 | 130.38 | +2.460% | 1 | 34 | -33.272% |
| 2025-12-03 | 125.97 | 127.25 | 125.97 | 127.25 | +3.878% | 2 | 33 | -31.631% |
| 2025-12-02 | 123.00 | 123.00 | 122.50 | 122.50 | +3.814% | 11 | 33 | -28.980% |
| 2025-12-01 | 118.53 | 118.53 | 118.00 | 118.00 | -7.087% | 11 | 24 | -26.271% |
| 2025-11-28 | 127.00 | 127.00 | 127.00 | 127.00 | +21.473% | 1 | 15 | -31.496% |
| 2025-11-21 | 104.20 | 104.55 | 104.20 | 104.55 | +1.063% | 3 | 14 | -16.786% |
| 2025-11-20 | 116.00 | 116.00 | 103.45 | 103.45 | -6.380% | 16 | 17 | -15.901% |
| 2025-11-18 | 110.50 | 110.50 | 110.50 | 110.50 | +1.703% | 2 | 14 | -21.267% |
| 2025-11-17 | 108.65 | 108.65 | 108.65 | 108.65 | -17.276% | 1 | 13 | -19.926% |
| 2025-11-10 | 131.51 | 131.51 | 131.34 | 131.34 | +5.072% | 2 | 12 | -33.760% |
| 2025-11-06 | 125.00 | 125.00 | 125.00 | 125.00 | -10.548% | 1 | 12 | -30.400% |
| 2025-11-04 | 139.74 | 139.74 | 139.74 | 139.74 | -0.050% | 1 | 12 | -37.742% |
| 2025-10-31 | 139.81 | 139.81 | 139.81 | 139.81 | +5.160% | 1 | 13 | -37.773% |
| 2025-10-30 | 132.95 | 132.95 | 132.95 | 132.95 | -6.767% | 1 | 13 | -34.562% |
| 2025-10-27 | 143.02 | 143.25 | 142.41 | 142.60 | +4.278% | 10 | 3 | -38.990% |
| 2025-10-24 | 136.75 | 136.75 | 136.75 | 136.75 | +5.917% | 1 | 3 | -36.380% |
| 2025-10-23 | 129.11 | 129.11 | 129.11 | 129.11 | +8.042% | 1 | 3 | -32.616% |
| 2025-10-22 | 119.50 | 119.50 | 119.50 | 119.50 | -9.215% | 1 | 3 | -27.197% |
| 2025-10-20 | 131.63 | 131.63 | 131.63 | 131.63 | +6.153% | 1 | 3 | -33.906% |
| 2025-10-17 | 124.00 | 124.00 | 124.00 | 124.00 | -3.125% | 1 | 2 | -29.839% |
| 2025-10-16 | 129.52 | 129.52 | 127.52 | 128.00 | -4.833% | 4 | 3 | -32.031% |
| 2025-10-15 | 134.50 | 134.50 | 134.50 | 134.50 | 0.000% | 1 | 0 | -35.316% |