HOOD280121C00055000
HOOD Jan 21 2028 55.00 Call
optionOPRA
EODOct 30, 2026
39.00USD-15.217%(-7.00)1Vol470OI
HOOD280121C00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 39.00 | 39.00 | 39.00 | 39.00 | -15.217% | 1 | 470 | 0.000% |
| 2026-10-28 | 46.00 | 46.00 | 45.90 | 46.00 | -6.122% | 20 | 458 | -15.217% |
| 2026-10-27 | 49.95 | 50.00 | 49.00 | 49.00 | 0.000% | 5 | 458 | -20.408% |
| 2026-10-23 | 49.17 | 49.17 | 49.00 | 49.00 | -2.970% | 2 | 458 | -20.408% |
| 2026-10-19 | 51.35 | 51.35 | 50.50 | 50.50 | -7.339% | 4 | 455 | -22.772% |
| 2026-10-15 | 54.50 | 54.50 | 54.50 | 54.50 | -7.108% | 1 | 455 | -28.440% |
| 2026-10-14 | 59.36 | 59.36 | 58.66 | 58.67 | -4.679% | 18 | 453 | -33.527% |
| 2026-10-12 | 61.55 | 61.55 | 61.55 | 61.55 | +2.583% | 1 | 453 | -36.637% |
| 2026-10-09 | 60.00 | 60.00 | 60.00 | 60.00 | -10.260% | 1 | 454 | -35.000% |
| 2026-10-06 | 66.86 | 66.86 | 66.86 | 66.86 | -3.451% | 1 | 454 | -41.669% |
| 2026-09-29 | 69.25 | 69.25 | 69.25 | 69.25 | -4.351% | 2 | 454 | -43.682% |
| 2026-09-25 | 71.70 | 72.40 | 71.70 | 72.40 | -2.294% | 27 | 461 | -46.133% |
| 2026-09-24 | 73.25 | 74.10 | 73.25 | 74.10 | -4.731% | 14 | 467 | -47.368% |
| 2026-09-21 | 77.78 | 77.78 | 77.78 | 77.78 | +7.312% | 1 | 468 | -49.859% |
| 2026-09-18 | 71.55 | 72.48 | 71.55 | 72.48 | +11.714% | 6 | 472 | -46.192% |
| 2026-09-15 | 63.95 | 64.88 | 63.95 | 64.88 | -6.297% | 27 | 455 | -39.889% |
| 2026-09-11 | 69.20 | 69.24 | 68.60 | 69.24 | -1.996% | 16 | 461 | -43.674% |
| 2026-09-09 | 70.65 | 70.65 | 70.65 | 70.65 | -9.307% | 2 | 460 | -44.798% |
| 2026-09-04 | 77.90 | 77.90 | 77.90 | 77.90 | +2.635% | 2 | 460 | -49.936% |
| 2026-09-03 | 73.50 | 75.90 | 73.05 | 75.90 | +24.426% | 4 | 460 | -48.617% |
| 2026-09-02 | 59.90 | 61.00 | 59.90 | 61.00 | +6.643% | 2 | 461 | -36.066% |
| 2026-08-31 | 57.20 | 57.20 | 57.20 | 57.20 | -5.298% | 1 | 461 | -31.818% |
| 2026-08-28 | 61.25 | 61.80 | 60.40 | 60.40 | -5.743% | 39 | 460 | -35.430% |
| 2026-08-27 | 64.08 | 64.08 | 64.08 | 64.08 | -2.909% | 1 | 460 | -39.139% |
| 2026-08-25 | 62.00 | 66.05 | 62.00 | 66.00 | +5.532% | 34 | 479 | -40.909% |
| 2026-08-24 | 62.02 | 63.20 | 62.02 | 62.54 | +1.018% | 4 | 481 | -37.640% |
| 2026-08-21 | 56.10 | 61.91 | 56.10 | 61.91 | +21.583% | 4 | 483 | -37.005% |
| 2026-08-20 | 51.67 | 51.67 | 50.92 | 50.92 | -2.209% | 2 | 483 | -23.409% |
| 2026-08-19 | 52.07 | 52.07 | 52.07 | 52.07 | +0.813% | 1 | 483 | -25.101% |
| 2026-08-17 | 51.65 | 51.65 | 51.65 | 51.65 | -1.843% | 1 | 483 | -24.492% |
| 2026-08-14 | 52.62 | 52.62 | 52.62 | 52.62 | -2.664% | 1 | 483 | -25.884% |
| 2026-08-13 | 54.06 | 54.06 | 54.06 | 54.06 | +5.339% | 1 | 483 | -27.858% |
| 2026-08-12 | 50.50 | 51.36 | 50.50 | 51.32 | +1.423% | 46 | 473 | -24.006% |
| 2026-08-11 | 50.60 | 50.60 | 50.60 | 50.60 | -0.978% | 2 | 473 | -22.925% |
| 2026-08-10 | 51.15 | 51.15 | 51.10 | 51.10 | +1.833% | 8 | 469 | -23.679% |
| 2026-08-07 | 50.20 | 50.58 | 50.00 | 50.18 | -3.015% | 292 | 341 | -22.280% |
| 2026-08-04 | 51.74 | 51.74 | 51.74 | 51.74 | +11.629% | 5 | 341 | -24.623% |
| 2026-07-30 | 48.60 | 48.60 | 45.50 | 46.35 | -10.625% | 11 | 340 | -15.858% |
| 2026-07-27 | 51.86 | 51.86 | 51.86 | 51.86 | -9.965% | 2 | 338 | -24.798% |
| 2026-07-23 | 60.00 | 60.00 | 57.60 | 57.60 | -8.571% | 3 | 341 | -32.292% |
| 2026-07-22 | 63.00 | 63.00 | 63.00 | 63.00 | -1.563% | 1 | 341 | -38.095% |
| 2026-07-21 | 63.00 | 64.00 | 63.00 | 64.00 | +10.345% | 2 | 342 | -39.063% |
| 2026-07-20 | 58.00 | 58.00 | 58.00 | 58.00 | -9.375% | 1 | 341 | -32.759% |
| 2026-07-16 | 66.50 | 66.50 | 64.00 | 64.00 | -8.910% | 2 | 342 | -39.063% |
| 2026-07-15 | 70.26 | 70.26 | 70.26 | 70.26 | +5.432% | 1 | 342 | -44.492% |
| 2026-07-14 | 66.64 | 66.64 | 66.64 | 66.64 | -2.715% | 1 | 342 | -41.477% |
| 2026-07-10 | 68.50 | 68.50 | 68.50 | 68.50 | +1.182% | 1 | 342 | -43.066% |
| 2026-07-08 | 67.70 | 67.70 | 67.70 | 67.70 | -6.621% | 4 | 342 | -42.393% |
| 2026-07-06 | 72.57 | 72.57 | 72.50 | 72.50 | +3.943% | 2 | 344 | -46.207% |
| 2026-07-02 | 71.68 | 71.68 | 69.75 | 69.75 | +7.889% | 27 | 345 | -44.086% |
| 2026-07-01 | 64.27 | 64.65 | 64.27 | 64.65 | +10.513% | 12 | 345 | -39.675% |
| 2026-06-30 | 58.50 | 58.50 | 58.50 | 58.50 | +3.412% | 1 | 346 | -33.333% |
| 2026-06-29 | 56.57 | 56.57 | 56.57 | 56.57 | +6.938% | 1 | 346 | -31.059% |
| 2026-06-26 | 52.90 | 52.90 | 52.90 | 52.90 | +1.380% | 1 | 347 | -26.276% |
| 2026-06-25 | 52.70 | 52.70 | 52.18 | 52.18 | -5.093% | 10 | 356 | -25.259% |
| 2026-06-24 | 54.93 | 54.98 | 54.93 | 54.98 | -10.602% | 3 | 356 | -29.065% |
| 2026-06-23 | 62.10 | 62.70 | 61.45 | 61.50 | -2.303% | 140 | 405 | -36.585% |
| 2026-06-22 | 63.99 | 64.25 | 62.40 | 62.95 | -3.154% | 22 | 409 | -38.046% |
| 2026-06-18 | 61.17 | 65.00 | 61.17 | 65.00 | +1.753% | 9 | 412 | -40.000% |
| 2026-06-17 | 59.31 | 65.25 | 59.31 | 63.88 | +18.869% | 20 | 415 | -38.948% |
| 2026-06-16 | 57.25 | 57.25 | 53.35 | 53.74 | -5.137% | 34 | 443 | -27.428% |
| 2026-06-15 | 56.30 | 58.45 | 56.30 | 56.65 | +7.823% | 37 | 463 | -31.156% |
| 2026-06-12 | 50.50 | 52.54 | 50.50 | 52.54 | +3.020% | 3 | 462 | -25.771% |
| 2026-06-11 | 45.70 | 51.05 | 45.70 | 51.00 | +5.809% | 85 | 462 | -23.529% |
| 2026-06-10 | 47.39 | 48.20 | 47.39 | 48.20 | +18.573% | 3 | 460 | -19.087% |
| 2026-06-09 | 46.00 | 46.00 | 40.65 | 40.65 | -8.052% | 8 | 460 | -4.059% |
| 2026-06-08 | 44.03 | 45.05 | 44.03 | 44.21 | +3.633% | 55 | 465 | -11.785% |
| 2026-06-05 | 42.20 | 42.66 | 40.59 | 42.66 | -10.189% | 16 | 452 | -8.579% |
| 2026-06-04 | 43.57 | 47.50 | 43.40 | 47.50 | +10.465% | 7 | 451 | -17.895% |
| 2026-06-03 | 44.10 | 44.10 | 43.00 | 43.00 | -13.219% | 10 | 451 | -9.302% |
| 2026-06-01 | 46.10 | 49.55 | 46.10 | 49.55 | -2.729% | 7 | 448 | -21.292% |
| 2026-05-29 | 42.10 | 51.57 | 42.10 | 50.94 | +17.644% | 16 | 460 | -23.439% |
| 2026-05-28 | 34.87 | 43.30 | 34.87 | 43.30 | +20.278% | 16 | 472 | -9.931% |
| 2026-05-27 | 36.00 | 36.00 | 36.00 | 36.00 | +5.109% | 2 | 472 | +8.333% |
| 2026-05-26 | 34.85 | 35.50 | 34.25 | 34.25 | +0.146% | 5 | 469 | +13.869% |
| 2026-05-22 | 36.40 | 36.40 | 34.20 | 34.20 | -2.841% | 30 | 466 | +14.035% |
| 2026-05-21 | 35.90 | 35.90 | 35.20 | 35.20 | -1.456% | 87 | 379 | +10.795% |
| 2026-05-19 | 35.72 | 35.72 | 35.72 | 35.72 | -4.133% | 1 | 379 | +9.183% |
| 2026-05-18 | 38.05 | 39.23 | 36.62 | 37.26 | -1.947% | 6 | 378 | +4.670% |
| 2026-05-15 | 37.43 | 38.00 | 37.00 | 38.00 | -6.588% | 6 | 373 | +2.632% |
| 2026-05-14 | 36.85 | 41.50 | 36.85 | 40.68 | +8.887% | 31 | 399 | -4.130% |
| 2026-05-13 | 37.38 | 37.38 | 37.00 | 37.36 | -4.328% | 9 | 397 | +4.390% |
| 2026-05-12 | 38.66 | 39.05 | 37.58 | 39.05 | +0.800% | 4 | 396 | -0.128% |
| 2026-05-11 | 36.47 | 38.78 | 36.47 | 38.74 | +5.043% | 39 | 376 | +0.671% |
| 2026-05-08 | 35.36 | 36.88 | 35.36 | 36.88 | +1.738% | 39 | 339 | +5.748% |
| 2026-05-07 | 38.00 | 38.00 | 36.25 | 36.25 | -6.572% | 12 | 339 | +7.586% |
| 2026-05-06 | 37.35 | 38.80 | 37.22 | 38.80 | +3.716% | 13 | 339 | +0.515% |
| 2026-05-05 | 37.57 | 37.80 | 37.10 | 37.41 | 0.000% | 5 | 333 | +4.250% |
| 2026-05-04 | 36.86 | 37.41 | 36.70 | 37.41 | +7.810% | 4 | 332 | +4.250% |
| 2026-05-01 | 34.70 | 37.20 | 34.70 | 34.70 | +3.366% | 75 | 296 | +12.392% |
| 2026-04-30 | 34.11 | 34.89 | 33.57 | 33.57 | +2.504% | 13 | 296 | +16.175% |
| 2026-04-29 | 34.00 | 34.20 | 31.20 | 32.75 | -22.941% | 75 | 293 | +19.084% |
| 2026-04-28 | 41.80 | 42.50 | 41.59 | 42.50 | -1.620% | 23 | 256 | -8.235% |
| 2026-04-27 | 44.00 | 44.00 | 43.15 | 43.20 | -2.637% | 12 | 257 | -9.722% |
| 2026-04-24 | 44.00 | 44.37 | 44.00 | 44.37 | +3.066% | 2 | 245 | -12.103% |
| 2026-04-23 | 46.04 | 46.04 | 43.05 | 43.05 | -13.293% | 4 | 243 | -9.408% |
| 2026-04-22 | 49.65 | 49.65 | 49.65 | 49.65 | +6.499% | 5 | 240 | -21.450% |
| 2026-04-21 | 46.62 | 46.62 | 46.62 | 46.62 | -2.875% | 2 | 236 | -16.345% |
| 2026-04-20 | 49.80 | 49.80 | 48.00 | 48.00 | -3.226% | 2 | 236 | -18.750% |
| 2026-04-17 | 49.80 | 51.24 | 49.60 | 49.60 | +5.532% | 5 | 238 | -21.371% |
| 2026-04-16 | 46.49 | 47.00 | 44.54 | 47.00 | +1.424% | 7 | 242 | -17.021% |
| 2026-04-15 | 42.85 | 46.34 | 42.85 | 46.34 | +16.873% | 15 | 245 | -15.839% |
| 2026-04-14 | 38.00 | 39.66 | 38.00 | 39.65 | +23.213% | 19 | 240 | -1.639% |
| 2026-04-13 | 31.80 | 32.68 | 31.80 | 32.18 | +2.159% | 9 | 259 | +21.193% |
| 2026-04-10 | 31.50 | 31.50 | 31.50 | 31.50 | -5.886% | 2 | 260 | +23.810% |
| 2026-04-09 | 33.00 | 33.47 | 33.00 | 33.47 | -5.023% | 2 | 262 | +16.522% |
| 2026-04-08 | 36.86 | 36.86 | 34.35 | 35.24 | +8.264% | 11 | 260 | +10.670% |
| 2026-04-07 | 31.44 | 32.55 | 30.66 | 32.55 | +2.198% | 80 | 259 | +19.816% |
| 2026-04-02 | 31.62 | 31.85 | 31.62 | 31.85 | -2.000% | 14 | 175 | +22.449% |
| 2026-04-01 | 33.20 | 33.20 | 32.03 | 32.50 | +8.297% | 14 | 175 | +20.000% |
| 2026-03-31 | 30.01 | 30.01 | 30.01 | 30.01 | +6.683% | 1 | 164 | +29.957% |
| 2026-03-30 | 30.00 | 31.20 | 28.10 | 28.13 | -5.888% | 18 | 163 | +38.642% |
| 2026-03-27 | 31.00 | 31.00 | 29.85 | 29.89 | -6.914% | 15 | 152 | +30.478% |
| 2026-03-24 | 31.90 | 32.11 | 31.87 | 32.11 | -9.165% | 8 | 138 | +21.457% |
| 2026-03-23 | 34.00 | 35.35 | 34.00 | 35.35 | +6.476% | 6 | 135 | +10.325% |
| 2026-03-20 | 34.25 | 34.25 | 33.20 | 33.20 | -6.109% | 3 | 139 | +17.470% |
| 2026-03-19 | 35.00 | 35.36 | 35.00 | 35.36 | -3.835% | 4 | 137 | +10.294% |
| 2026-03-18 | 36.77 | 36.77 | 36.77 | 36.77 | -5.159% | 1 | 133 | +6.065% |
| 2026-03-17 | 38.55 | 38.77 | 38.55 | 38.77 | +3.167% | 4 | 132 | +0.593% |
| 2026-03-16 | 37.08 | 37.58 | 37.08 | 37.58 | +5.031% | 2 | 130 | +3.779% |
| 2026-03-13 | 36.00 | 36.00 | 35.78 | 35.78 | -6.237% | 2 | 128 | +8.999% |
| 2026-03-12 | 38.52 | 38.52 | 38.16 | 38.16 | -4.193% | 4 | 128 | +2.201% |
| 2026-03-11 | 39.83 | 39.83 | 39.83 | 39.83 | -2.162% | 2 | 126 | -2.084% |
| 2026-03-10 | 40.73 | 41.29 | 40.71 | 40.71 | +3.404% | 3 | 124 | -4.200% |
| 2026-03-09 | 38.85 | 39.37 | 38.85 | 39.37 | -0.304% | 3 | 123 | -0.940% |
| 2026-03-06 | 40.07 | 40.07 | 39.49 | 39.49 | -4.034% | 2 | 126 | -1.241% |
| 2026-03-05 | 42.95 | 42.95 | 41.15 | 41.15 | -4.635% | 4 | 124 | -5.225% |
| 2026-03-04 | 43.50 | 43.51 | 43.15 | 43.15 | +10.954% | 5 | 122 | -9.618% |
| 2026-03-03 | 38.00 | 38.89 | 36.72 | 38.89 | -3.211% | 6 | 127 | +0.283% |
| 2026-03-02 | 37.50 | 40.20 | 37.50 | 40.18 | +7.433% | 9 | 121 | -2.937% |
| 2026-02-27 | 38.50 | 38.70 | 37.40 | 37.40 | -6.336% | 3 | 120 | +4.278% |
| 2026-02-26 | 39.42 | 39.93 | 39.42 | 39.93 | +6.879% | 4 | 117 | -2.329% |
| 2026-02-25 | 37.36 | 37.36 | 37.36 | 37.36 | +3.778% | 1 | 115 | +4.390% |
| 2026-02-24 | 33.81 | 36.00 | 33.81 | 36.00 | +3.152% | 10 | 115 | +8.333% |
| 2026-02-23 | 37.10 | 37.10 | 34.90 | 34.90 | -9.935% | 6 | 109 | +11.748% |
| 2026-02-20 | 39.27 | 39.27 | 38.75 | 38.75 | +4.055% | 2 | 108 | +0.645% |
| 2026-02-19 | 37.24 | 37.24 | 37.24 | 37.24 | -0.693% | 1 | 106 | +4.726% |
| 2026-02-18 | 37.65 | 40.25 | 37.50 | 37.50 | -1.316% | 12 | 106 | +4.000% |
| 2026-02-17 | 36.34 | 38.00 | 36.34 | 38.00 | -1.478% | 28 | 100 | +2.632% |
| 2026-02-13 | 35.70 | 38.76 | 35.70 | 38.57 | +10.389% | 9 | 114 | +1.115% |
| 2026-02-12 | 36.75 | 36.75 | 34.50 | 34.94 | -12.101% | 15 | 114 | +11.620% |
| 2026-02-11 | 38.80 | 39.99 | 37.57 | 39.75 | -17.906% | 47 | 102 | -1.887% |
| 2026-02-09 | 47.35 | 48.42 | 46.67 | 48.42 | +10.246% | 9 | 65 | -19.455% |
| 2026-02-06 | 42.50 | 45.27 | 42.39 | 43.92 | +22.000% | 21 | 63 | -11.202% |
| 2026-02-05 | 40.50 | 40.50 | 36.00 | 36.00 | -10.336% | 12 | 51 | +8.333% |
| 2026-02-04 | 42.00 | 42.27 | 40.00 | 40.15 | -13.189% | 11 | 46 | -2.864% |
| 2026-02-03 | 45.95 | 46.25 | 45.95 | 46.25 | -5.747% | 2 | 37 | -15.676% |
| 2026-02-02 | 53.00 | 53.00 | 49.07 | 49.07 | -19.689% | 9 | 35 | -20.522% |
| 2026-01-30 | 61.10 | 61.10 | 61.10 | 61.10 | -1.372% | 1 | 30 | -36.170% |
| 2026-01-28 | 62.40 | 62.40 | 61.00 | 61.95 | -0.562% | 5 | 29 | -37.046% |
| 2026-01-27 | 62.30 | 62.30 | 62.30 | 62.30 | -4.521% | 1 | 25 | -37.400% |
| 2026-01-26 | 65.25 | 65.25 | 65.25 | 65.25 | +0.555% | 1 | 26 | -40.230% |
| 2026-01-21 | 64.89 | 64.89 | 64.89 | 64.89 | -1.637% | 1 | 25 | -39.898% |
| 2026-01-16 | 66.23 | 66.23 | 65.97 | 65.97 | -2.971% | 3 | 22 | -40.882% |
| 2026-01-15 | 67.99 | 67.99 | 67.99 | 67.99 | -9.104% | 7 | 22 | -42.639% |
| 2026-01-07 | 74.80 | 74.80 | 74.80 | 74.80 | -3.979% | 1 | 22 | -47.861% |
| 2026-01-06 | 77.90 | 77.90 | 77.90 | 77.90 | -1.827% | 1 | 21 | -49.936% |
| 2026-01-05 | 77.50 | 79.35 | 77.50 | 79.35 | +11.761% | 2 | 22 | -50.851% |
| 2025-12-31 | 70.95 | 71.59 | 70.95 | 71.00 | -5.333% | 13 | 25 | -45.070% |
| 2025-12-26 | 75.00 | 75.00 | 75.00 | 75.00 | -2.950% | 2 | 25 | -48.000% |
| 2025-12-24 | 77.28 | 77.28 | 77.28 | 77.28 | -2.670% | 1 | 23 | -49.534% |
| 2025-12-22 | 79.25 | 79.40 | 79.25 | 79.40 | +7.588% | 3 | 23 | -50.882% |
| 2025-12-17 | 75.00 | 75.50 | 73.80 | 73.80 | -2.844% | 22 | 21 | -47.154% |
| 2025-12-16 | 75.96 | 75.96 | 75.96 | 75.96 | -2.176% | 10 | 31 | -48.657% |
| 2025-12-12 | 77.65 | 77.65 | 77.65 | 77.65 | -5.879% | 1 | 21 | -49.775% |
| 2025-12-11 | 82.80 | 82.80 | 81.53 | 82.50 | +5.512% | 4 | 21 | -52.727% |
| 2025-12-01 | 78.19 | 78.19 | 78.19 | 78.19 | -8.378% | 1 | 18 | -50.121% |
| 2025-11-26 | 85.34 | 85.34 | 85.34 | 85.34 | +18.314% | 5 | 12 | -54.300% |
| 2025-11-25 | 72.30 | 72.30 | 72.13 | 72.13 | -2.474% | 2 | 12 | -45.931% |
| 2025-11-24 | 73.96 | 73.96 | 73.96 | 73.96 | 0.000% | 10 | 10 | -47.269% |