HOOD280121P00105000
HOOD Jan 21 2028 105.00 Put
optionOPRA
EODOct 30, 2026
33.56USD+13.225%(+3.92)1Vol514OI
HOOD280121P00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 33.56 | 33.56 | 33.56 | 33.56 | +13.225% | 1 | 515 | 0.000% |
| 2026-10-26 | 29.64 | 29.64 | 29.64 | 29.64 | +3.709% | 1 | 515 | +13.225% |
| 2026-10-23 | 28.67 | 28.67 | 28.58 | 28.58 | -0.867% | 2 | 515 | +17.425% |
| 2026-10-22 | 28.73 | 28.83 | 28.73 | 28.83 | +7.095% | 6 | 510 | +16.407% |
| 2026-10-20 | 26.97 | 26.97 | 26.92 | 26.92 | -2.746% | 2 | 509 | +24.666% |
| 2026-10-19 | 27.65 | 27.68 | 27.65 | 27.68 | -1.670% | 2 | 509 | +21.243% |
| 2026-10-16 | 26.30 | 28.15 | 26.30 | 28.15 | +4.259% | 83 | 434 | +19.218% |
| 2026-10-14 | 26.10 | 27.00 | 26.10 | 27.00 | +11.755% | 2 | 432 | +24.296% |
| 2026-10-09 | 24.35 | 24.40 | 24.10 | 24.16 | -2.186% | 10 | 425 | +38.907% |
| 2026-10-08 | 24.70 | 24.70 | 24.70 | 24.70 | +1.604% | 1 | 424 | +35.870% |
| 2026-10-07 | 24.55 | 24.55 | 24.16 | 24.31 | +6.389% | 4 | 422 | +38.050% |
| 2026-10-06 | 22.70 | 22.85 | 22.70 | 22.85 | -0.652% | 33 | 389 | +46.871% |
| 2026-10-05 | 23.00 | 23.00 | 23.00 | 23.00 | -1.075% | 1 | 389 | +45.913% |
| 2026-10-02 | 22.75 | 23.25 | 22.75 | 23.25 | -3.125% | 4 | 389 | +44.344% |
| 2026-10-01 | 24.00 | 24.00 | 24.00 | 24.00 | +0.587% | 2 | 389 | +39.833% |
| 2026-09-30 | 23.86 | 23.86 | 23.86 | 23.86 | +6.948% | 1 | 388 | +40.654% |
| 2026-09-23 | 22.54 | 22.54 | 22.31 | 22.31 | -2.576% | 2 | 390 | +50.426% |
| 2026-09-21 | 22.56 | 22.90 | 22.56 | 22.90 | -16.179% | 2 | 391 | +46.550% |
| 2026-09-17 | 27.32 | 27.32 | 27.32 | 27.32 | -3.463% | 1 | 391 | +22.840% |
| 2026-09-16 | 28.10 | 28.30 | 28.10 | 28.30 | +7.605% | 22 | 390 | +18.587% |
| 2026-09-15 | 26.30 | 26.30 | 26.30 | 26.30 | +1.271% | 2 | 390 | +27.605% |
| 2026-09-14 | 25.97 | 25.97 | 25.97 | 25.97 | +0.077% | 1 | 391 | +29.226% |
| 2026-09-10 | 25.95 | 25.95 | 25.95 | 25.95 | +2.976% | 1 | 391 | +29.326% |
| 2026-09-08 | 25.40 | 25.53 | 25.15 | 25.20 | +3.875% | 139 | 345 | +33.175% |
| 2026-09-04 | 24.55 | 24.55 | 24.26 | 24.26 | -1.980% | 11 | 356 | +38.335% |
| 2026-09-03 | 25.60 | 25.60 | 24.40 | 24.75 | -11.576% | 9 | 365 | +35.596% |
| 2026-09-02 | 27.99 | 27.99 | 27.99 | 27.99 | -1.548% | 1 | 365 | +19.900% |
| 2026-09-01 | 28.87 | 28.87 | 28.43 | 28.43 | +4.522% | 34 | 331 | +18.044% |
| 2026-08-25 | 27.20 | 27.20 | 27.20 | 27.20 | -7.167% | 1 | 330 | +23.382% |
| 2026-08-21 | 29.61 | 29.61 | 29.30 | 29.30 | -15.611% | 4 | 333 | +14.539% |
| 2026-08-05 | 34.99 | 34.99 | 34.72 | 34.72 | -3.982% | 9 | 328 | -3.341% |
| 2026-08-03 | 37.48 | 37.48 | 36.16 | 36.16 | -3.573% | 12 | 340 | -7.190% |
| 2026-07-30 | 37.50 | 37.50 | 37.50 | 37.50 | +7.759% | 27 | 313 | -10.507% |
| 2026-07-27 | 34.80 | 34.80 | 34.80 | 34.80 | +11.897% | 1 | 313 | -3.563% |
| 2026-07-22 | 31.10 | 31.10 | 31.10 | 31.10 | -6.269% | 1 | 313 | +7.910% |
| 2026-07-17 | 33.18 | 33.18 | 33.18 | 33.18 | +5.333% | 2 | 315 | +1.145% |
| 2026-07-16 | 29.90 | 31.50 | 29.90 | 31.50 | +5.281% | 2 | 315 | +6.540% |
| 2026-07-14 | 29.92 | 29.92 | 29.92 | 29.92 | +0.504% | 1 | 316 | +12.166% |
| 2026-07-10 | 29.85 | 29.97 | 29.77 | 29.77 | +1.778% | 7 | 316 | +12.731% |
| 2026-07-09 | 29.15 | 29.30 | 29.15 | 29.25 | -2.888% | 24 | 316 | +14.735% |
| 2026-07-08 | 30.12 | 30.12 | 30.12 | 30.12 | +4.041% | 5 | 320 | +11.421% |
| 2026-07-07 | 29.85 | 29.85 | 28.85 | 28.95 | -4.139% | 51 | 287 | +15.924% |
| 2026-07-06 | 30.20 | 30.20 | 30.20 | 30.20 | -4.430% | 1 | 288 | +11.126% |
| 2026-07-01 | 31.60 | 31.60 | 31.60 | 31.60 | -5.672% | 24 | 312 | +6.203% |
| 2026-06-29 | 33.50 | 33.50 | 33.50 | 33.50 | -1.615% | 1 | 312 | +0.179% |
| 2026-06-24 | 32.70 | 34.05 | 32.70 | 34.05 | +6.406% | 2 | 313 | -1.439% |
| 2026-06-22 | 30.00 | 32.00 | 30.00 | 32.00 | +3.226% | 76 | 255 | +4.875% |
| 2026-06-18 | 31.00 | 31.00 | 31.00 | 31.00 | -0.482% | 5 | 250 | +8.258% |
| 2026-06-17 | 31.25 | 31.25 | 31.15 | 31.15 | -14.774% | 3 | 248 | +7.737% |
| 2026-06-12 | 36.95 | 36.95 | 36.55 | 36.55 | -3.179% | 2 | 248 | -8.181% |
| 2026-06-11 | 37.82 | 37.82 | 37.75 | 37.75 | -7.225% | 2 | 250 | -11.099% |
| 2026-06-09 | 40.69 | 40.69 | 40.69 | 40.69 | +5.688% | 5 | 245 | -17.523% |
| 2026-06-01 | 38.50 | 38.50 | 38.50 | 38.50 | -7.784% | 1 | 245 | -12.831% |
| 2026-05-28 | 41.75 | 41.75 | 41.75 | 41.75 | -1.533% | 1 | 245 | -19.617% |
| 2026-05-19 | 42.40 | 42.40 | 42.40 | 42.40 | +2.292% | 5 | 250 | -20.849% |
| 2026-05-12 | 41.32 | 41.48 | 41.32 | 41.45 | -2.009% | 5 | 253 | -19.035% |
| 2026-05-08 | 42.30 | 42.30 | 42.30 | 42.30 | +8.462% | 1 | 252 | -20.662% |
| 2026-04-27 | 39.00 | 39.00 | 39.00 | 39.00 | +2.984% | 2 | 252 | -13.949% |
| 2026-04-22 | 37.87 | 37.87 | 37.87 | 37.87 | +3.782% | 172 | 254 | -11.381% |
| 2026-04-17 | 36.49 | 36.49 | 36.49 | 36.49 | -5.954% | 28 | 426 | -8.030% |
| 2026-04-16 | 38.91 | 38.91 | 38.80 | 38.80 | -0.640% | 2 | 454 | -13.505% |
| 2026-04-15 | 39.05 | 39.05 | 39.05 | 39.05 | -19.980% | 1 | 454 | -14.059% |
| 2026-03-30 | 48.80 | 48.80 | 48.80 | 48.80 | +6.087% | 1 | 453 | -31.230% |
| 2026-03-27 | 46.00 | 46.00 | 46.00 | 46.00 | +3.534% | 1 | 452 | -27.043% |
| 2026-03-26 | 44.43 | 44.43 | 44.43 | 44.43 | -2.715% | 1 | 451 | -24.465% |
| 2026-03-24 | 45.67 | 45.67 | 45.67 | 45.67 | +3.748% | 1 | 450 | -26.516% |
| 2026-03-23 | 44.02 | 44.02 | 44.02 | 44.02 | -1.609% | 5 | 449 | -23.762% |
| 2026-03-20 | 44.74 | 44.74 | 44.74 | 44.74 | +3.805% | 1 | 444 | -24.989% |
| 2026-03-18 | 43.10 | 43.10 | 43.10 | 43.10 | -1.033% | 1 | 443 | -22.135% |
| 2026-03-16 | 43.75 | 43.75 | 43.55 | 43.55 | -0.343% | 5 | 442 | -22.939% |
| 2026-03-12 | 43.85 | 43.85 | 43.70 | 43.70 | +1.040% | 26 | 438 | -23.204% |
| 2026-03-09 | 43.25 | 43.25 | 43.25 | 43.25 | -1.368% | 2 | 412 | -22.405% |
| 2026-03-02 | 43.13 | 43.85 | 43.13 | 43.85 | -0.159% | 3 | 410 | -23.466% |
| 2026-02-25 | 43.92 | 43.92 | 43.92 | 43.92 | -3.409% | 1 | 413 | -23.588% |
| 2026-02-24 | 45.40 | 45.47 | 45.40 | 45.47 | +2.920% | 2 | 413 | -26.193% |
| 2026-02-19 | 44.18 | 44.18 | 44.18 | 44.18 | -6.359% | 200 | 412 | -24.038% |
| 2026-02-12 | 45.20 | 47.18 | 45.01 | 47.18 | +7.521% | 3 | 223 | -28.868% |
| 2026-02-11 | 43.88 | 43.88 | 43.88 | 43.88 | +5.837% | 1 | 221 | -23.519% |
| 2026-02-06 | 42.70 | 42.70 | 41.35 | 41.46 | -8.719% | 12 | 221 | -19.055% |
| 2026-02-05 | 44.05 | 45.42 | 44.05 | 45.42 | +6.495% | 2 | 220 | -26.112% |
| 2026-02-04 | 40.43 | 42.65 | 40.43 | 42.65 | +12.237% | 20 | 218 | -21.313% |
| 2026-02-02 | 38.20 | 38.20 | 37.90 | 38.00 | +13.704% | 30 | 198 | -11.684% |
| 2026-01-29 | 33.25 | 33.42 | 33.25 | 33.42 | +5.592% | 7 | 223 | +0.419% |
| 2026-01-28 | 31.53 | 31.75 | 31.53 | 31.65 | +1.086% | 79 | 216 | +6.035% |
| 2026-01-27 | 30.41 | 31.31 | 30.41 | 31.31 | +1.557% | 6 | 137 | +7.186% |
| 2026-01-26 | 30.75 | 30.83 | 30.75 | 30.83 | -0.194% | 3 | 136 | +8.855% |
| 2026-01-23 | 30.89 | 30.89 | 30.89 | 30.89 | -0.835% | 1 | 134 | +8.644% |
| 2026-01-22 | 31.27 | 31.27 | 30.75 | 31.15 | -0.922% | 42 | 133 | +7.737% |
| 2026-01-21 | 31.13 | 31.44 | 31.13 | 31.44 | -0.190% | 6 | 96 | +6.743% |
| 2026-01-20 | 31.40 | 31.50 | 31.40 | 31.50 | +1.942% | 3 | 95 | +6.540% |
| 2026-01-16 | 31.00 | 31.29 | 30.65 | 30.90 | +3.866% | 18 | 80 | +8.608% |
| 2026-01-15 | 28.95 | 29.75 | 28.95 | 29.75 | +4.975% | 5 | 80 | +12.807% |
| 2026-01-13 | 28.25 | 28.34 | 28.25 | 28.34 | +0.425% | 2 | 77 | +18.419% |
| 2026-01-12 | 28.22 | 28.22 | 28.22 | 28.22 | -4.177% | 1 | 77 | +18.923% |
| 2026-01-08 | 29.10 | 29.45 | 29.10 | 29.45 | +1.797% | 3 | 76 | +13.956% |
| 2026-01-07 | 29.00 | 29.00 | 28.93 | 28.93 | +3.692% | 2 | 79 | +16.004% |
| 2026-01-05 | 28.00 | 28.00 | 27.90 | 27.90 | -7.247% | 6 | 83 | +20.287% |
| 2026-01-02 | 30.00 | 30.08 | 30.00 | 30.08 | +3.014% | 3 | 83 | +11.569% |
| 2025-12-30 | 29.20 | 29.20 | 29.20 | 29.20 | -1.385% | 1 | 82 | +14.932% |
| 2025-12-29 | 29.61 | 29.61 | 29.61 | 29.61 | +2.991% | 1 | 81 | +13.340% |
| 2025-12-26 | 28.75 | 28.75 | 28.75 | 28.75 | +0.349% | 1 | 82 | +16.730% |
| 2025-12-23 | 29.11 | 29.11 | 28.65 | 28.65 | 0.000% | 2 | 81 | +17.138% |
| 2025-12-22 | 28.62 | 28.65 | 28.62 | 28.65 | -4.181% | 2 | 82 | +17.138% |
| 2025-12-17 | 29.90 | 29.90 | 29.90 | 29.90 | -1.806% | 1 | 82 | +12.241% |
| 2025-12-16 | 30.45 | 30.45 | 30.45 | 30.45 | -1.456% | 1 | 81 | +10.213% |
| 2025-12-15 | 30.25 | 30.90 | 30.25 | 30.90 | +3.034% | 6 | 82 | +8.608% |
| 2025-12-12 | 29.99 | 29.99 | 29.99 | 29.99 | +4.495% | 1 | 76 | +11.904% |
| 2025-12-11 | 28.62 | 28.70 | 28.62 | 28.70 | +7.814% | 6 | 75 | +16.934% |
| 2025-12-08 | 27.00 | 27.00 | 26.62 | 26.62 | -3.551% | 3 | 72 | +26.071% |
| 2025-12-05 | 27.50 | 27.60 | 27.50 | 27.60 | +1.471% | 20 | 72 | +21.594% |
| 2025-12-04 | 27.20 | 27.20 | 27.20 | 27.20 | -5.882% | 1 | 53 | +23.382% |
| 2025-12-02 | 28.90 | 28.90 | 28.90 | 28.90 | -4.305% | 2 | 53 | +16.125% |
| 2025-12-01 | 30.25 | 30.33 | 30.20 | 30.20 | +4.861% | 4 | 51 | +11.126% |
| 2025-11-28 | 28.80 | 28.80 | 28.80 | 28.80 | -4.319% | 1 | 51 | +16.528% |
| 2025-11-26 | 30.10 | 30.10 | 30.10 | 30.10 | -6.522% | 4 | 56 | +11.495% |
| 2025-11-25 | 32.20 | 32.20 | 32.20 | 32.20 | -5.516% | 5 | 56 | +4.224% |
| 2025-11-24 | 34.08 | 34.08 | 34.08 | 34.08 | -3.620% | 5 | 61 | -1.526% |
| 2025-11-21 | 35.73 | 36.14 | 34.75 | 35.36 | -2.050% | 123 | 56 | -5.090% |
| 2025-11-20 | 34.30 | 36.10 | 34.30 | 36.10 | +10.229% | 15 | 39 | -7.036% |
| 2025-11-19 | 32.68 | 32.75 | 32.68 | 32.75 | +0.831% | 2 | 30 | +2.473% |
| 2025-11-18 | 32.95 | 32.95 | 32.48 | 32.48 | -3.820% | 2 | 28 | +3.325% |
| 2025-11-17 | 33.77 | 33.77 | 33.77 | 33.77 | +8.935% | 9 | 27 | -0.622% |
| 2025-11-14 | 31.00 | 31.00 | 31.00 | 31.00 | +7.826% | 1 | 18 | +8.258% |
| 2025-11-12 | 28.75 | 28.75 | 28.75 | 28.75 | +1.126% | 2 | 19 | +16.730% |
| 2025-11-11 | 28.43 | 28.43 | 28.43 | 28.43 | +0.495% | 1 | 19 | +18.044% |
| 2025-11-10 | 27.60 | 28.85 | 27.60 | 28.29 | -7.307% | 4 | 19 | +18.628% |
| 2025-11-07 | 30.30 | 30.52 | 30.30 | 30.52 | +7.276% | 2 | 19 | +9.961% |
| 2025-11-06 | 28.45 | 28.45 | 28.45 | 28.45 | +6.395% | 1 | 19 | +17.961% |
| 2025-10-31 | 26.41 | 26.74 | 26.41 | 26.74 | -1.000% | 2 | 18 | +25.505% |
| 2025-10-30 | 25.83 | 27.01 | 25.83 | 27.01 | +4.528% | 14 | 18 | +24.250% |
| 2025-10-29 | 25.84 | 25.84 | 25.84 | 25.84 | +1.135% | 12 | 31 | +29.876% |
| 2025-10-28 | 25.41 | 25.72 | 25.41 | 25.55 | +1.429% | 4 | 19 | +31.350% |
| 2025-10-27 | 24.85 | 25.26 | 24.85 | 25.19 | -5.229% | 5 | 15 | +33.227% |
| 2025-10-24 | 26.58 | 26.58 | 26.58 | 26.58 | -3.661% | 1 | 15 | +26.260% |
| 2025-10-23 | 28.85 | 28.85 | 27.59 | 27.59 | -8.033% | 3 | 14 | +21.638% |
| 2025-10-22 | 29.60 | 30.00 | 29.60 | 30.00 | +10.092% | 2 | 13 | +11.867% |
| 2025-10-21 | 27.25 | 27.25 | 27.25 | 27.25 | +2.251% | 1 | 12 | +23.156% |
| 2025-10-13 | 26.65 | 26.65 | 26.65 | 26.65 | +3.255% | 1 | 11 | +25.929% |
| 2025-10-10 | 24.65 | 25.81 | 24.65 | 25.81 | +7.992% | 2 | 11 | +30.027% |
| 2025-10-08 | 24.18 | 24.18 | 23.90 | 23.90 | +0.210% | 2 | 9 | +40.418% |
| 2025-10-03 | 23.85 | 23.85 | 23.85 | 23.85 | -5.357% | 3 | 7 | +40.713% |
| 2025-10-02 | 25.20 | 25.20 | 25.20 | 25.20 | -0.787% | 3 | 4 | +33.175% |
| 2025-10-01 | 25.40 | 25.40 | 25.40 | 25.40 | -7.130% | 1 | 5 | +32.126% |
| 2025-09-23 | 27.35 | 27.35 | 27.35 | 27.35 | -1.548% | 2 | 4 | +22.706% |
| 2025-09-18 | 28.10 | 28.10 | 27.78 | 27.78 | -5.894% | 4 | 5 | +20.806% |
| 2025-09-17 | 29.68 | 29.68 | 29.52 | 29.52 | 0.000% | 3 | 3 | +13.686% |