HOOD280121P00110000
HOOD Jan 21 2028 110.00 Put
optionOPRA
EODOct 30, 2026
37.01USD+11.476%(+3.81)40Vol887OI
HOOD280121P00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 37.01 | 37.01 | 37.01 | 37.01 | +11.476% | 40 | 927 | 0.000% |
| 2026-10-28 | 33.50 | 33.50 | 33.20 | 33.20 | +1.840% | 10 | 922 | +11.476% |
| 2026-10-26 | 32.60 | 32.60 | 32.60 | 32.60 | +0.991% | 2 | 920 | +13.528% |
| 2026-10-23 | 32.04 | 32.30 | 32.04 | 32.28 | +1.160% | 5 | 917 | +14.653% |
| 2026-10-22 | 31.91 | 31.91 | 31.91 | 31.91 | -1.269% | 1 | 918 | +15.982% |
| 2026-10-15 | 32.32 | 32.32 | 32.32 | 32.32 | +24.643% | 2 | 918 | +14.511% |
| 2026-10-13 | 27.12 | 27.12 | 25.93 | 25.93 | -4.564% | 12 | 928 | +42.730% |
| 2026-10-12 | 26.95 | 27.17 | 26.95 | 27.17 | -2.616% | 3 | 929 | +36.216% |
| 2026-10-08 | 27.30 | 27.90 | 27.30 | 27.90 | +8.560% | 33 | 898 | +32.652% |
| 2026-10-06 | 25.70 | 25.70 | 25.70 | 25.70 | -1.683% | 1 | 898 | +44.008% |
| 2026-10-02 | 25.30 | 26.14 | 25.20 | 26.14 | -2.644% | 24 | 887 | +41.584% |
| 2026-10-01 | 26.85 | 26.85 | 26.85 | 26.85 | +7.400% | 21 | 887 | +37.840% |
| 2026-09-24 | 25.00 | 25.00 | 25.00 | 25.00 | +0.644% | 2 | 889 | +48.040% |
| 2026-09-23 | 24.64 | 24.84 | 24.47 | 24.84 | -0.040% | 8 | 889 | +48.994% |
| 2026-09-22 | 24.85 | 24.85 | 24.85 | 24.85 | -2.930% | 1 | 890 | +48.934% |
| 2026-09-21 | 26.00 | 26.00 | 25.30 | 25.60 | -20.100% | 11 | 895 | +44.570% |
| 2026-09-16 | 31.20 | 32.04 | 31.15 | 32.04 | +7.697% | 29 | 881 | +15.512% |
| 2026-09-15 | 29.90 | 29.90 | 29.50 | 29.75 | +3.622% | 5 | 878 | +24.403% |
| 2026-09-14 | 28.71 | 28.71 | 28.71 | 28.71 | -1.000% | 1 | 878 | +28.910% |
| 2026-09-11 | 28.95 | 29.10 | 28.95 | 29.00 | +0.381% | 25 | 856 | +27.621% |
| 2026-09-10 | 28.90 | 28.90 | 28.89 | 28.89 | +2.811% | 14 | 858 | +28.107% |
| 2026-09-08 | 27.22 | 28.10 | 27.15 | 28.10 | +5.243% | 14 | 864 | +31.708% |
| 2026-09-04 | 27.10 | 27.10 | 26.66 | 26.70 | +0.225% | 4 | 862 | +38.614% |
| 2026-09-03 | 27.20 | 28.23 | 26.50 | 26.64 | -14.065% | 62 | 824 | +38.926% |
| 2026-09-02 | 31.00 | 31.00 | 31.00 | 31.00 | -2.669% | 2 | 824 | +19.387% |
| 2026-08-28 | 31.00 | 31.85 | 31.00 | 31.85 | +2.379% | 72 | 808 | +16.201% |
| 2026-08-26 | 31.11 | 31.11 | 31.11 | 31.11 | +1.171% | 1 | 808 | +18.965% |
| 2026-08-25 | 30.75 | 30.75 | 30.75 | 30.75 | -3.454% | 3 | 808 | +20.358% |
| 2026-08-21 | 32.72 | 32.72 | 31.85 | 31.85 | -8.870% | 22 | 826 | +16.201% |
| 2026-08-20 | 34.95 | 34.95 | 34.95 | 34.95 | +0.143% | 1 | 826 | +5.894% |
| 2026-08-19 | 34.90 | 34.90 | 34.90 | 34.90 | +0.576% | 1 | 826 | +6.046% |
| 2026-08-17 | 34.70 | 34.70 | 34.70 | 34.70 | -8.006% | 1 | 826 | +6.657% |
| 2026-08-05 | 37.72 | 37.72 | 37.72 | 37.72 | -2.809% | 2 | 826 | -1.882% |
| 2026-08-04 | 38.81 | 38.81 | 38.81 | 38.81 | -4.526% | 1 | 826 | -4.638% |
| 2026-07-31 | 40.65 | 40.65 | 40.65 | 40.65 | +2.522% | 2 | 826 | -8.954% |
| 2026-07-29 | 40.45 | 40.45 | 39.65 | 39.65 | -2.747% | 120 | 856 | -6.658% |
| 2026-07-28 | 40.95 | 40.95 | 40.77 | 40.77 | +5.485% | 25 | 867 | -9.222% |
| 2026-07-27 | 38.70 | 38.70 | 38.65 | 38.65 | -0.129% | 2 | 866 | -4.243% |
| 2026-07-24 | 38.70 | 38.70 | 38.65 | 38.70 | +6.319% | 4 | 864 | -4.367% |
| 2026-07-23 | 36.30 | 36.75 | 36.10 | 36.40 | -0.682% | 174 | 801 | +1.676% |
| 2026-07-20 | 37.13 | 37.13 | 36.65 | 36.65 | +13.292% | 19 | 816 | +0.982% |
| 2026-07-15 | 32.35 | 32.35 | 32.35 | 32.35 | -2.853% | 1 | 815 | +14.405% |
| 2026-07-13 | 33.30 | 33.30 | 33.30 | 33.30 | +1.679% | 29 | 815 | +11.141% |
| 2026-07-10 | 32.75 | 32.80 | 32.74 | 32.75 | +2.408% | 9 | 817 | +13.008% |
| 2026-07-09 | 32.00 | 32.15 | 31.64 | 31.98 | -3.003% | 40 | 837 | +15.729% |
| 2026-07-08 | 34.32 | 34.32 | 32.97 | 32.97 | +1.696% | 8 | 830 | +12.254% |
| 2026-07-02 | 32.70 | 32.70 | 31.45 | 32.42 | -14.482% | 90 | 758 | +14.158% |
| 2026-06-26 | 37.91 | 37.91 | 37.91 | 37.91 | -1.762% | 1 | 758 | -2.374% |
| 2026-06-25 | 38.59 | 38.59 | 38.59 | 38.59 | +11.242% | 1 | 759 | -4.094% |
| 2026-06-23 | 34.69 | 34.69 | 34.69 | 34.69 | -1.784% | 1 | 760 | +6.688% |
| 2026-06-22 | 34.45 | 35.32 | 32.90 | 35.32 | +1.787% | 6 | 761 | +4.785% |
| 2026-06-18 | 35.30 | 35.30 | 34.70 | 34.70 | +2.360% | 2 | 761 | +6.657% |
| 2026-06-17 | 34.41 | 34.41 | 33.89 | 33.90 | -16.296% | 6 | 758 | +9.174% |
| 2026-06-12 | 40.50 | 40.50 | 40.50 | 40.50 | -4.481% | 2 | 758 | -8.617% |
| 2026-06-11 | 42.00 | 42.40 | 42.00 | 42.40 | +1.193% | 4 | 762 | -12.712% |
| 2026-06-10 | 41.90 | 41.90 | 41.90 | 41.90 | -7.912% | 91 | 671 | -11.671% |
| 2026-06-09 | 45.50 | 45.50 | 45.45 | 45.50 | +7.922% | 103 | 594 | -18.659% |
| 2026-06-02 | 42.16 | 42.16 | 42.16 | 42.16 | -2.969% | 1 | 593 | -12.215% |
| 2026-05-28 | 43.45 | 43.45 | 43.45 | 43.45 | -4.505% | 5 | 588 | -14.822% |
| 2026-05-20 | 45.50 | 45.50 | 45.50 | 45.50 | -2.235% | 1 | 589 | -18.659% |
| 2026-05-19 | 46.13 | 46.54 | 45.45 | 46.54 | +5.605% | 5 | 594 | -20.477% |
| 2026-05-14 | 44.07 | 44.07 | 44.07 | 44.07 | -8.187% | 2 | 592 | -16.020% |
| 2026-04-29 | 48.00 | 48.00 | 48.00 | 48.00 | +17.734% | 1 | 592 | -22.896% |
| 2026-04-21 | 40.77 | 40.77 | 40.77 | 40.77 | +1.367% | 5 | 593 | -9.222% |
| 2026-04-20 | 40.10 | 40.22 | 40.10 | 40.22 | +1.182% | 2 | 593 | -7.981% |
| 2026-04-17 | 39.75 | 39.75 | 39.75 | 39.75 | -5.806% | 10 | 594 | -6.893% |
| 2026-04-16 | 42.20 | 42.20 | 42.20 | 42.20 | -14.885% | 2 | 594 | -12.299% |
| 2026-04-13 | 49.58 | 49.58 | 49.58 | 49.58 | +4.160% | 35 | 595 | -25.353% |
| 2026-04-08 | 47.61 | 47.61 | 47.60 | 47.60 | -10.019% | 10 | 630 | -22.248% |
| 2026-03-27 | 52.00 | 52.90 | 51.50 | 52.90 | +8.246% | 13 | 640 | -30.038% |
| 2026-03-24 | 48.87 | 48.87 | 48.87 | 48.87 | +2.668% | 1 | 637 | -24.268% |
| 2026-03-23 | 47.60 | 47.60 | 47.60 | 47.60 | -3.546% | 1 | 637 | -22.248% |
| 2026-03-20 | 49.35 | 49.35 | 49.35 | 49.35 | +3.135% | 90 | 636 | -25.005% |
| 2026-03-19 | 47.85 | 47.85 | 47.85 | 47.85 | +3.014% | 1 | 725 | -22.654% |
| 2026-03-18 | 46.00 | 47.50 | 46.00 | 46.45 | -2.804% | 3 | 725 | -20.323% |
| 2026-03-16 | 47.63 | 47.79 | 47.63 | 47.79 | +2.115% | 11 | 725 | -22.557% |
| 2026-03-13 | 46.80 | 46.80 | 46.80 | 46.80 | -1.057% | 1 | 734 | -20.919% |
| 2026-03-12 | 47.30 | 47.30 | 47.30 | 47.30 | +3.865% | 1 | 734 | -21.755% |
| 2026-03-05 | 45.54 | 45.54 | 45.54 | 45.54 | -6.103% | 2 | 734 | -18.731% |
| 2026-03-03 | 48.50 | 48.50 | 48.50 | 48.50 | +0.769% | 5 | 733 | -23.691% |
| 2026-02-27 | 48.13 | 48.13 | 48.13 | 48.13 | +3.305% | 1 | 738 | -23.104% |
| 2026-02-20 | 47.50 | 47.50 | 46.59 | 46.59 | -3.540% | 7 | 737 | -20.562% |
| 2026-02-18 | 48.30 | 48.30 | 48.30 | 48.30 | +1.046% | 2 | 737 | -23.375% |
| 2026-02-17 | 49.20 | 49.20 | 47.80 | 47.80 | +1.594% | 13 | 735 | -22.573% |
| 2026-02-13 | 47.81 | 48.33 | 47.05 | 47.05 | -3.882% | 15 | 746 | -21.339% |
| 2026-02-12 | 48.95 | 50.45 | 48.95 | 48.95 | +2.022% | 4 | 746 | -24.392% |
| 2026-02-11 | 47.32 | 48.38 | 47.32 | 47.98 | +11.297% | 4 | 746 | -22.864% |
| 2026-02-10 | 43.11 | 43.11 | 43.11 | 43.11 | +1.292% | 2 | 744 | -14.150% |
| 2026-02-09 | 43.25 | 43.25 | 42.56 | 42.56 | -6.687% | 11 | 742 | -13.040% |
| 2026-02-06 | 45.97 | 45.97 | 44.75 | 45.61 | -8.816% | 13 | 732 | -18.856% |
| 2026-02-05 | 48.90 | 50.02 | 47.90 | 50.02 | +8.058% | 25 | 741 | -26.010% |
| 2026-02-04 | 43.74 | 46.86 | 43.74 | 46.29 | +9.952% | 17 | 731 | -20.048% |
| 2026-02-03 | 41.57 | 42.10 | 41.57 | 42.10 | +1.568% | 16 | 725 | -12.090% |
| 2026-02-02 | 40.58 | 41.45 | 40.58 | 41.45 | +15.299% | 36 | 709 | -10.712% |
| 2026-01-30 | 35.28 | 36.60 | 35.28 | 35.95 | +0.363% | 6 | 738 | +2.949% |
| 2026-01-29 | 35.82 | 35.82 | 35.82 | 35.82 | +4.128% | 1 | 736 | +3.322% |
| 2026-01-27 | 34.01 | 34.40 | 33.81 | 34.40 | +2.656% | 34 | 735 | +7.587% |
| 2026-01-26 | 34.00 | 34.00 | 33.51 | 33.51 | -0.119% | 11 | 714 | +10.445% |
| 2026-01-23 | 33.41 | 33.67 | 33.41 | 33.55 | -0.445% | 3 | 705 | +10.313% |
| 2026-01-22 | 34.05 | 34.05 | 33.70 | 33.70 | -0.148% | 35 | 704 | +9.822% |
| 2026-01-21 | 34.50 | 34.50 | 33.70 | 33.75 | -3.571% | 9 | 671 | +9.659% |
| 2026-01-20 | 34.71 | 35.00 | 33.89 | 35.00 | +4.167% | 20 | 664 | +5.743% |
| 2026-01-16 | 33.10 | 34.33 | 33.10 | 33.60 | +3.832% | 29 | 630 | +10.149% |
| 2026-01-15 | 31.45 | 32.71 | 31.45 | 32.36 | +4.895% | 16 | 630 | +14.370% |
| 2026-01-13 | 30.85 | 30.85 | 30.85 | 30.85 | -3.894% | 1 | 624 | +19.968% |
| 2026-01-08 | 32.00 | 32.10 | 32.00 | 32.10 | +5.836% | 2 | 624 | +15.296% |
| 2026-01-06 | 30.33 | 30.33 | 30.33 | 30.33 | -2.224% | 1 | 622 | +22.024% |
| 2026-01-05 | 31.00 | 31.02 | 31.00 | 31.02 | -5.021% | 2 | 625 | +19.310% |
| 2026-01-02 | 33.00 | 33.56 | 32.55 | 32.66 | +0.865% | 9 | 625 | +13.319% |
| 2025-12-31 | 31.90 | 32.68 | 31.90 | 32.38 | +1.188% | 3 | 620 | +14.299% |
| 2025-12-30 | 32.00 | 32.00 | 32.00 | 32.00 | -0.775% | 20 | 620 | +15.656% |
| 2025-12-29 | 32.30 | 32.32 | 32.15 | 32.25 | +1.639% | 13 | 620 | +14.760% |
| 2025-12-26 | 31.27 | 31.73 | 31.27 | 31.73 | +2.520% | 2 | 608 | +16.640% |
| 2025-12-24 | 30.95 | 30.95 | 30.95 | 30.95 | -1.276% | 1 | 609 | +19.580% |
| 2025-12-23 | 31.85 | 31.85 | 31.25 | 31.35 | +0.160% | 6 | 609 | +18.054% |
| 2025-12-22 | 31.40 | 31.40 | 31.30 | 31.30 | 0.000% | 2 | 609 | +18.243% |
| 2025-12-19 | 32.10 | 32.10 | 31.30 | 31.30 | -1.168% | 11 | 608 | +18.243% |
| 2025-12-17 | 31.67 | 31.67 | 31.67 | 31.67 | -2.132% | 1 | 598 | +16.861% |
| 2025-12-16 | 32.36 | 32.36 | 32.36 | 32.36 | -2.677% | 2 | 598 | +14.370% |
| 2025-12-15 | 33.79 | 33.79 | 33.00 | 33.25 | +3.037% | 7 | 600 | +11.308% |
| 2025-12-12 | 29.90 | 32.27 | 29.90 | 32.27 | +2.771% | 102 | 594 | +14.689% |
| 2025-12-11 | 31.00 | 31.40 | 31.00 | 31.40 | +10.954% | 6 | 496 | +17.866% |
| 2025-12-09 | 28.68 | 28.75 | 28.30 | 28.30 | -3.115% | 24 | 490 | +30.777% |
| 2025-12-08 | 29.90 | 29.90 | 29.00 | 29.21 | -3.756% | 13 | 472 | +26.703% |
| 2025-12-05 | 30.35 | 30.35 | 30.35 | 30.35 | +0.397% | 24 | 470 | +21.944% |
| 2025-12-03 | 31.01 | 31.01 | 30.23 | 30.23 | -4.032% | 15 | 482 | +22.428% |
| 2025-12-02 | 31.50 | 31.50 | 31.50 | 31.50 | -6.389% | 1 | 497 | +17.492% |
| 2025-12-01 | 32.95 | 33.65 | 32.95 | 33.65 | +7.680% | 2 | 498 | +9.985% |
| 2025-11-28 | 31.46 | 31.46 | 31.25 | 31.25 | -0.478% | 5 | 498 | +18.432% |
| 2025-11-26 | 32.75 | 32.75 | 31.40 | 31.40 | -10.286% | 30 | 476 | +17.866% |
| 2025-11-25 | 36.20 | 36.20 | 35.00 | 35.00 | -1.823% | 13 | 476 | +5.743% |
| 2025-11-24 | 37.64 | 37.64 | 35.65 | 35.65 | -7.161% | 15 | 483 | +3.815% |
| 2025-11-21 | 37.95 | 39.45 | 37.95 | 38.40 | +0.261% | 39 | 482 | -3.620% |
| 2025-11-20 | 37.53 | 38.46 | 37.33 | 38.30 | +7.887% | 48 | 453 | -3.368% |
| 2025-11-19 | 35.05 | 36.15 | 35.05 | 35.50 | -0.337% | 101 | 409 | +4.254% |
| 2025-11-18 | 36.76 | 36.79 | 35.38 | 35.62 | -1.548% | 9 | 364 | +3.902% |
| 2025-11-17 | 36.00 | 36.25 | 36.00 | 36.18 | +9.140% | 5 | 359 | +2.294% |
| 2025-11-14 | 34.49 | 34.49 | 33.15 | 33.15 | -1.923% | 16 | 359 | +11.644% |
| 2025-11-13 | 33.23 | 33.80 | 33.23 | 33.80 | +6.793% | 2 | 345 | +9.497% |
| 2025-11-12 | 31.65 | 31.65 | 31.65 | 31.65 | +0.604% | 1 | 345 | +16.935% |
| 2025-11-11 | 31.23 | 31.55 | 31.20 | 31.46 | +2.743% | 4 | 342 | +17.641% |
| 2025-11-10 | 30.40 | 31.11 | 30.40 | 30.62 | -9.139% | 24 | 342 | +20.869% |
| 2025-11-07 | 33.70 | 33.70 | 33.70 | 33.70 | +5.313% | 1 | 339 | +9.822% |
| 2025-11-06 | 32.00 | 32.00 | 32.00 | 32.00 | +11.227% | 1 | 339 | +15.656% |
| 2025-11-05 | 28.80 | 28.80 | 28.60 | 28.77 | -4.419% | 6 | 340 | +28.641% |
| 2025-11-04 | 29.95 | 30.10 | 29.68 | 30.10 | +3.972% | 4 | 338 | +22.957% |
| 2025-10-31 | 27.75 | 28.95 | 27.65 | 28.95 | -1.864% | 3 | 337 | +27.841% |
| 2025-10-30 | 28.14 | 29.50 | 28.14 | 29.50 | +3.147% | 14 | 336 | +25.458% |
| 2025-10-29 | 28.41 | 28.60 | 28.40 | 28.60 | +1.961% | 3 | 324 | +29.406% |
| 2025-10-28 | 27.97 | 28.05 | 27.90 | 28.05 | +1.264% | 97 | 323 | +31.943% |
| 2025-10-27 | 28.05 | 28.05 | 27.44 | 27.70 | -3.853% | 3 | 260 | +33.610% |
| 2025-10-24 | 28.79 | 28.81 | 28.79 | 28.81 | -5.788% | 3 | 260 | +28.462% |
| 2025-10-23 | 30.58 | 30.58 | 30.58 | 30.58 | -4.646% | 5 | 263 | +21.027% |
| 2025-10-22 | 32.27 | 32.78 | 32.07 | 32.07 | +7.078% | 9 | 258 | +15.404% |
| 2025-10-21 | 30.10 | 30.10 | 29.95 | 29.95 | -2.443% | 3 | 251 | +23.573% |
| 2025-10-17 | 31.23 | 31.29 | 30.70 | 30.70 | -0.647% | 53 | 248 | +20.554% |
| 2025-10-16 | 30.90 | 30.90 | 30.90 | 30.90 | +1.311% | 1 | 202 | +19.773% |
| 2025-10-15 | 30.10 | 30.50 | 30.10 | 30.50 | +4.096% | 181 | 201 | +21.344% |
| 2025-10-14 | 29.30 | 29.30 | 29.30 | 29.30 | +1.736% | 1 | 30 | +26.314% |
| 2025-10-10 | 28.80 | 28.80 | 28.80 | 28.80 | +10.429% | 2 | 29 | +28.507% |
| 2025-10-09 | 26.08 | 26.08 | 26.08 | 26.08 | -3.048% | 3 | 27 | +41.910% |
| 2025-10-08 | 26.90 | 26.90 | 26.90 | 26.90 | -0.444% | 1 | 27 | +37.584% |
| 2025-10-07 | 27.02 | 27.02 | 27.02 | 27.02 | +1.579% | 10 | 26 | +36.973% |
| 2025-10-03 | 26.60 | 26.60 | 26.60 | 26.60 | -2.564% | 2 | 29 | +39.135% |
| 2025-10-02 | 27.31 | 27.31 | 27.30 | 27.30 | +0.147% | 6 | 29 | +35.568% |
| 2025-09-30 | 27.60 | 27.60 | 27.26 | 27.26 | -5.084% | 2 | 23 | +35.767% |
| 2025-09-29 | 28.94 | 28.94 | 28.72 | 28.72 | -7.504% | 8 | 21 | +28.865% |
| 2025-09-25 | 30.55 | 31.05 | 30.55 | 31.05 | +3.846% | 4 | 22 | +19.195% |
| 2025-09-23 | 29.84 | 29.90 | 29.84 | 29.90 | -0.796% | 3 | 22 | +23.779% |
| 2025-09-22 | 30.00 | 30.14 | 30.00 | 30.14 | +1.893% | 7 | 19 | +22.794% |
| 2025-09-19 | 29.57 | 29.58 | 29.57 | 29.58 | -3.554% | 10 | 18 | +25.118% |
| 2025-09-18 | 30.11 | 30.67 | 30.11 | 30.67 | -3.402% | 5 | 8 | +20.672% |
| 2025-09-17 | 32.10 | 32.10 | 31.75 | 31.75 | -2.458% | 13 | 7 | +16.567% |
| 2025-09-16 | 32.55 | 32.55 | 32.55 | 32.55 | -2.661% | 10 | 14 | +13.702% |
| 2025-09-15 | 33.37 | 33.55 | 33.37 | 33.44 | 0.000% | 6 | 4 | +10.676% |