HOOD280121P00115000
HOOD Jan 21 2028 115.00 Put
optionOPRA
EODOct 30, 2026
40.87USD+8.697%(+3.27)70Vol791OI
HOOD280121P00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 41.00 | 41.00 | 40.87 | 40.87 | +8.697% | 70 | 767 | 0.000% |
| 2026-10-29 | 37.60 | 37.60 | 37.60 | 37.60 | +5.618% | 1 | 768 | +8.697% |
| 2026-10-27 | 35.60 | 35.60 | 35.60 | 35.60 | -1.029% | 1 | 769 | +14.803% |
| 2026-10-26 | 35.97 | 35.97 | 35.97 | 35.97 | +9.066% | 1 | 769 | +13.622% |
| 2026-10-14 | 30.93 | 32.98 | 30.93 | 32.98 | +9.933% | 37 | 778 | +23.924% |
| 2026-10-12 | 30.00 | 30.00 | 30.00 | 30.00 | -5.363% | 35 | 743 | +36.233% |
| 2026-10-08 | 31.70 | 31.70 | 31.70 | 31.70 | +5.421% | 1 | 743 | +28.927% |
| 2026-10-07 | 30.07 | 30.07 | 30.07 | 30.07 | +6.821% | 1 | 742 | +35.916% |
| 2026-10-02 | 28.64 | 28.64 | 28.10 | 28.15 | -5.219% | 7 | 742 | +45.187% |
| 2026-09-30 | 29.40 | 29.70 | 29.38 | 29.70 | +6.835% | 6 | 741 | +37.609% |
| 2026-09-28 | 27.80 | 27.80 | 27.80 | 27.80 | +0.144% | 5 | 746 | +47.014% |
| 2026-09-22 | 27.76 | 27.76 | 27.76 | 27.76 | -0.857% | 6 | 752 | +47.226% |
| 2026-09-21 | 28.65 | 28.70 | 28.00 | 28.00 | -5.053% | 63 | 813 | +45.964% |
| 2026-09-18 | 29.98 | 29.98 | 29.49 | 29.49 | -10.772% | 9 | 805 | +38.589% |
| 2026-09-17 | 33.05 | 33.05 | 33.05 | 33.05 | -3.785% | 1 | 804 | +23.661% |
| 2026-09-16 | 34.00 | 34.35 | 34.00 | 34.35 | +7.512% | 17 | 788 | +18.981% |
| 2026-09-11 | 31.90 | 31.95 | 31.90 | 31.95 | -0.715% | 21 | 788 | +27.919% |
| 2026-09-10 | 31.85 | 32.18 | 31.85 | 32.18 | +1.675% | 6 | 783 | +27.004% |
| 2026-09-09 | 31.55 | 31.65 | 31.55 | 31.65 | +5.254% | 6 | 783 | +29.131% |
| 2026-09-08 | 30.07 | 30.07 | 30.07 | 30.07 | +4.229% | 1 | 783 | +35.916% |
| 2026-09-04 | 28.85 | 28.85 | 28.85 | 28.85 | -1.704% | 1 | 782 | +41.664% |
| 2026-09-03 | 30.46 | 30.46 | 29.35 | 29.35 | -13.676% | 7 | 787 | +39.250% |
| 2026-08-25 | 34.00 | 34.00 | 34.00 | 34.00 | -2.579% | 1 | 788 | +20.206% |
| 2026-08-24 | 34.90 | 34.90 | 34.90 | 34.90 | -18.458% | 40 | 748 | +17.106% |
| 2026-08-03 | 42.65 | 42.80 | 42.65 | 42.80 | -3.321% | 4 | 748 | -4.509% |
| 2026-07-31 | 44.27 | 44.27 | 44.27 | 44.27 | +0.614% | 1 | 749 | -7.680% |
| 2026-07-29 | 43.95 | 44.00 | 43.95 | 44.00 | +4.687% | 2 | 751 | -7.114% |
| 2026-07-24 | 42.03 | 42.03 | 42.03 | 42.03 | +6.003% | 3 | 748 | -2.760% |
| 2026-07-23 | 39.90 | 39.90 | 39.65 | 39.65 | -2.219% | 2 | 748 | +3.077% |
| 2026-07-17 | 40.49 | 40.60 | 40.48 | 40.55 | +12.953% | 64 | 753 | +0.789% |
| 2026-07-16 | 35.90 | 35.90 | 35.90 | 35.90 | +0.617% | 4 | 753 | +13.844% |
| 2026-07-14 | 35.68 | 35.68 | 35.68 | 35.68 | -0.056% | 1 | 752 | +14.546% |
| 2026-07-10 | 35.77 | 35.93 | 35.70 | 35.70 | +2.439% | 6 | 752 | +14.482% |
| 2026-07-09 | 35.18 | 35.51 | 34.85 | 34.85 | -5.556% | 92 | 799 | +17.274% |
| 2026-07-08 | 36.90 | 36.90 | 36.90 | 36.90 | +4.889% | 1 | 800 | +10.759% |
| 2026-07-07 | 35.18 | 35.18 | 35.18 | 35.18 | +2.149% | 1 | 801 | +16.174% |
| 2026-07-06 | 35.05 | 35.05 | 34.44 | 34.44 | -4.598% | 173 | 973 | +18.670% |
| 2026-07-02 | 36.50 | 36.50 | 34.55 | 36.10 | -3.087% | 138 | 962 | +13.213% |
| 2026-07-01 | 37.44 | 37.44 | 37.25 | 37.25 | -2.614% | 2 | 962 | +9.718% |
| 2026-06-23 | 37.87 | 38.25 | 37.87 | 38.25 | -0.078% | 41 | 923 | +6.850% |
| 2026-06-18 | 38.28 | 38.28 | 38.28 | 38.28 | +1.673% | 1 | 922 | +6.766% |
| 2026-06-17 | 37.65 | 37.65 | 37.65 | 37.65 | -8.772% | 5 | 927 | +8.552% |
| 2026-06-15 | 41.46 | 41.46 | 41.27 | 41.27 | -14.643% | 3 | 930 | -0.969% |
| 2026-06-09 | 48.45 | 48.45 | 48.35 | 48.35 | +4.023% | 2 | 930 | -15.471% |
| 2026-06-04 | 46.50 | 46.50 | 46.48 | 46.48 | +2.605% | 42 | 890 | -12.070% |
| 2026-06-01 | 45.30 | 45.30 | 45.30 | 45.30 | -7.551% | 1 | 891 | -9.779% |
| 2026-05-22 | 49.00 | 49.00 | 49.00 | 49.00 | -2.643% | 1 | 890 | -16.592% |
| 2026-05-19 | 50.08 | 50.33 | 50.08 | 50.33 | -0.040% | 12 | 898 | -18.796% |
| 2026-05-13 | 50.35 | 50.35 | 50.35 | 50.35 | -3.526% | 1 | 898 | -18.828% |
| 2026-04-29 | 52.19 | 52.19 | 52.19 | 52.19 | +9.989% | 172 | 898 | -21.690% |
| 2026-04-28 | 47.45 | 47.45 | 47.45 | 47.45 | +1.933% | 13 | 726 | -13.867% |
| 2026-04-27 | 46.40 | 46.60 | 46.40 | 46.55 | -17.038% | 317 | 713 | -12.202% |
| 2026-03-30 | 56.11 | 56.11 | 56.11 | 56.11 | +0.990% | 1 | 830 | -27.161% |
| 2026-03-27 | 55.10 | 55.56 | 55.10 | 55.56 | +4.045% | 11 | 830 | -26.440% |
| 2026-03-24 | 53.40 | 53.40 | 53.40 | 53.40 | +3.730% | 6 | 841 | -23.464% |
| 2026-03-19 | 52.09 | 52.09 | 51.48 | 51.48 | +0.508% | 2 | 835 | -20.610% |
| 2026-03-16 | 51.20 | 51.22 | 51.20 | 51.22 | +0.333% | 7 | 833 | -20.207% |
| 2026-03-12 | 51.05 | 51.05 | 51.05 | 51.05 | +3.445% | 1 | 839 | -19.941% |
| 2026-03-10 | 49.35 | 49.35 | 49.35 | 49.35 | -2.044% | 1 | 838 | -17.183% |
| 2026-03-06 | 50.38 | 50.38 | 50.38 | 50.38 | -1.813% | 2 | 837 | -18.877% |
| 2026-03-03 | 51.31 | 51.31 | 51.31 | 51.31 | -4.734% | 1 | 839 | -20.347% |
| 2026-02-24 | 54.90 | 54.90 | 53.35 | 53.86 | -0.204% | 6 | 838 | -24.118% |
| 2026-02-23 | 53.97 | 53.97 | 53.97 | 53.97 | +6.787% | 1 | 842 | -24.273% |
| 2026-02-20 | 50.54 | 50.54 | 50.54 | 50.54 | -4.080% | 2 | 841 | -19.133% |
| 2026-02-19 | 52.69 | 52.69 | 52.69 | 52.69 | +3.782% | 15 | 843 | -22.433% |
| 2026-02-11 | 51.07 | 51.64 | 50.77 | 50.77 | +7.223% | 31 | 858 | -19.500% |
| 2026-02-10 | 47.35 | 47.35 | 47.35 | 47.35 | +2.868% | 1 | 828 | -13.685% |
| 2026-02-09 | 47.20 | 47.20 | 46.03 | 46.03 | -11.396% | 3 | 828 | -11.210% |
| 2026-02-05 | 52.35 | 52.35 | 51.95 | 51.95 | +3.239% | 302 | 827 | -21.328% |
| 2026-02-04 | 50.32 | 50.32 | 50.32 | 50.32 | +8.332% | 8 | 1,054 | -18.780% |
| 2026-02-03 | 45.16 | 46.45 | 45.15 | 46.45 | +5.688% | 7 | 1,046 | -12.013% |
| 2026-02-02 | 43.96 | 43.96 | 43.95 | 43.95 | +9.465% | 15 | 1,046 | -7.008% |
| 2026-01-30 | 38.59 | 40.15 | 38.59 | 40.15 | +7.095% | 3 | 1,031 | +1.793% |
| 2026-01-21 | 37.02 | 37.52 | 37.02 | 37.49 | -1.987% | 7 | 1,028 | +9.016% |
| 2026-01-20 | 37.22 | 38.25 | 37.22 | 38.25 | +3.155% | 4 | 1,021 | +6.850% |
| 2026-01-16 | 37.08 | 37.08 | 37.08 | 37.08 | +3.143% | 6 | 1,014 | +10.221% |
| 2026-01-15 | 33.50 | 35.95 | 33.50 | 35.95 | +6.361% | 11 | 1,014 | +13.686% |
| 2026-01-14 | 34.10 | 34.30 | 33.60 | 33.80 | +2.673% | 19 | 1,004 | +20.917% |
| 2026-01-13 | 33.96 | 34.05 | 32.92 | 32.92 | -3.034% | 33 | 998 | +24.149% |
| 2026-01-12 | 34.46 | 34.46 | 33.95 | 33.95 | -3.276% | 19 | 1,001 | +20.383% |
| 2026-01-09 | 35.00 | 35.10 | 35.00 | 35.10 | +1.798% | 2 | 1,003 | +16.439% |
| 2026-01-08 | 34.85 | 35.01 | 34.48 | 34.48 | +3.762% | 8 | 1,002 | +18.532% |
| 2026-01-05 | 34.50 | 34.50 | 33.23 | 33.23 | -6.130% | 5 | 991 | +22.991% |
| 2026-01-02 | 35.11 | 35.55 | 35.10 | 35.40 | +0.141% | 14 | 991 | +15.452% |
| 2025-12-31 | 35.05 | 35.80 | 35.05 | 35.35 | +1.000% | 157 | 835 | +15.615% |
| 2025-12-30 | 34.90 | 35.00 | 34.30 | 35.00 | +0.575% | 146 | 835 | +16.771% |
| 2025-12-29 | 35.50 | 35.50 | 34.80 | 34.80 | +0.288% | 2 | 703 | +17.443% |
| 2025-12-26 | 34.50 | 34.70 | 34.50 | 34.70 | +1.760% | 2 | 704 | +17.781% |
| 2025-12-24 | 33.75 | 34.44 | 33.70 | 34.10 | -1.217% | 26 | 703 | +19.853% |
| 2025-12-23 | 34.70 | 34.70 | 34.35 | 34.52 | +1.529% | 502 | 703 | +18.395% |
| 2025-12-22 | 34.00 | 34.00 | 34.00 | 34.00 | -5.608% | 1 | 244 | +20.206% |
| 2025-12-18 | 35.45 | 36.02 | 35.45 | 36.02 | +4.709% | 3 | 243 | +13.465% |
| 2025-12-17 | 34.40 | 34.40 | 34.40 | 34.40 | -2.687% | 5 | 243 | +18.808% |
| 2025-12-16 | 35.35 | 35.35 | 35.35 | 35.35 | -4.097% | 1 | 248 | +15.615% |
| 2025-12-15 | 36.10 | 36.86 | 36.10 | 36.86 | +16.094% | 7 | 247 | +10.879% |
| 2025-12-08 | 32.10 | 32.10 | 31.75 | 31.75 | -3.172% | 2 | 240 | +28.724% |
| 2025-12-05 | 33.00 | 33.00 | 32.79 | 32.79 | +3.113% | 2 | 239 | +24.642% |
| 2025-12-04 | 31.85 | 31.90 | 31.80 | 31.80 | -3.285% | 7 | 238 | +28.522% |
| 2025-12-03 | 32.88 | 32.88 | 32.88 | 32.88 | -4.140% | 4 | 239 | +24.300% |
| 2025-12-02 | 34.32 | 34.32 | 34.30 | 34.30 | -2.833% | 111 | 239 | +19.155% |
| 2025-12-01 | 36.50 | 36.50 | 35.30 | 35.30 | +3.976% | 6 | 129 | +15.779% |
| 2025-11-28 | 33.95 | 33.95 | 33.95 | 33.95 | -1.164% | 1 | 129 | +20.383% |
| 2025-11-26 | 35.80 | 36.15 | 34.35 | 34.35 | -8.032% | 13 | 124 | +18.981% |
| 2025-11-25 | 37.35 | 37.35 | 37.35 | 37.35 | -6.038% | 1 | 124 | +9.424% |
| 2025-11-24 | 40.00 | 40.00 | 39.75 | 39.75 | +4.523% | 5 | 123 | +2.818% |
| 2025-11-19 | 38.15 | 39.25 | 38.03 | 38.03 | -1.195% | 37 | 125 | +7.468% |
| 2025-11-18 | 39.20 | 39.25 | 38.40 | 38.49 | -0.285% | 63 | 127 | +6.183% |
| 2025-11-17 | 38.60 | 38.60 | 38.60 | 38.60 | +3.959% | 1 | 81 | +5.881% |
| 2025-11-13 | 37.13 | 37.13 | 37.13 | 37.13 | +2.853% | 2 | 80 | +10.073% |
| 2025-11-07 | 36.10 | 36.10 | 36.10 | 36.10 | +12.989% | 5 | 78 | +13.213% |
| 2025-11-03 | 32.01 | 32.01 | 31.95 | 31.95 | +0.789% | 10 | 73 | +27.919% |
| 2025-10-31 | 31.44 | 31.70 | 31.44 | 31.70 | +1.635% | 2 | 73 | +28.927% |
| 2025-10-30 | 30.89 | 31.19 | 30.89 | 31.19 | +1.762% | 2 | 73 | +31.036% |
| 2025-10-29 | 30.40 | 30.65 | 30.40 | 30.65 | +0.591% | 2 | 73 | +33.344% |
| 2025-10-28 | 30.31 | 30.47 | 30.31 | 30.47 | +0.561% | 2 | 73 | +34.132% |
| 2025-10-27 | 29.88 | 30.30 | 29.88 | 30.30 | -13.106% | 8 | 69 | +34.884% |
| 2025-10-22 | 35.50 | 35.67 | 34.87 | 34.87 | +9.931% | 18 | 69 | +17.207% |
| 2025-10-20 | 31.72 | 31.72 | 31.72 | 31.72 | -7.034% | 5 | 75 | +28.846% |
| 2025-10-17 | 34.12 | 34.12 | 34.12 | 34.12 | +9.675% | 2 | 70 | +19.783% |
| 2025-10-10 | 31.11 | 31.11 | 31.11 | 31.11 | +8.246% | 10 | 68 | +31.373% |
| 2025-10-03 | 28.70 | 29.23 | 28.70 | 28.74 | -5.305% | 50 | 58 | +42.206% |
| 2025-09-30 | 29.89 | 30.35 | 29.89 | 30.35 | -10.893% | 2 | 8 | +34.662% |
| 2025-09-26 | 34.06 | 34.06 | 34.06 | 34.06 | -1.275% | 4 | 7 | +19.994% |
| 2025-09-25 | 34.50 | 34.50 | 34.50 | 34.50 | +3.108% | 1 | 10 | +18.464% |
| 2025-09-19 | 33.46 | 33.46 | 33.46 | 33.46 | +0.060% | 5 | 10 | +22.146% |
| 2025-09-18 | 33.44 | 33.44 | 33.44 | 33.44 | -5.215% | 4 | 10 | +22.219% |
| 2025-09-17 | 35.20 | 35.45 | 35.20 | 35.28 | 0.000% | 11 | 6 | +15.845% |