HOOD280121P00120000
HOOD Jan 21 2028 120.00 Put
optionOPRA
EODOct 29, 2026
40.50USD+0.998%(+0.40)2Vol280OI
HOOD280121P00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 40.50 | 40.50 | 40.50 | 40.50 | +0.998% | 2 | 281 | 0.000% |
| 2026-10-28 | 40.10 | 40.10 | 40.10 | 40.10 | -0.865% | 1 | 280 | +0.998% |
| 2026-10-26 | 39.60 | 40.45 | 39.60 | 40.45 | +5.890% | 51 | 230 | +0.124% |
| 2026-10-23 | 38.20 | 38.20 | 38.20 | 38.20 | +3.889% | 50 | 230 | +6.021% |
| 2026-10-16 | 36.77 | 36.77 | 36.77 | 36.77 | -6.438% | 1 | 230 | +10.144% |
| 2026-10-15 | 38.00 | 39.30 | 38.00 | 39.30 | +15.419% | 5 | 226 | +3.053% |
| 2026-10-14 | 34.05 | 34.05 | 34.05 | 34.05 | +1.159% | 2 | 226 | +18.943% |
| 2026-10-08 | 33.63 | 33.66 | 33.63 | 33.66 | +1.233% | 2 | 227 | +20.321% |
| 2026-10-07 | 33.25 | 33.25 | 33.25 | 33.25 | +4.724% | 1 | 226 | +21.805% |
| 2026-10-06 | 31.75 | 31.75 | 31.75 | 31.75 | +0.794% | 1 | 225 | +27.559% |
| 2026-10-02 | 30.90 | 31.50 | 30.90 | 31.50 | -2.987% | 11 | 235 | +28.571% |
| 2026-09-30 | 29.65 | 32.47 | 29.65 | 32.47 | +2.753% | 33 | 246 | +24.731% |
| 2026-09-28 | 30.75 | 31.60 | 30.75 | 31.60 | +3.100% | 7 | 251 | +28.165% |
| 2026-09-24 | 31.00 | 31.00 | 30.65 | 30.65 | +2.167% | 4 | 254 | +32.137% |
| 2026-09-23 | 29.90 | 30.00 | 29.90 | 30.00 | -3.537% | 2 | 256 | +35.000% |
| 2026-09-21 | 31.70 | 31.70 | 31.00 | 31.10 | -4.308% | 53 | 307 | +30.225% |
| 2026-09-18 | 32.65 | 32.90 | 32.30 | 32.50 | -11.709% | 24 | 313 | +24.615% |
| 2026-09-17 | 36.50 | 36.81 | 36.50 | 36.81 | -2.438% | 2 | 311 | +10.024% |
| 2026-09-16 | 37.73 | 37.73 | 37.73 | 37.73 | +5.924% | 1 | 310 | +7.342% |
| 2026-09-15 | 35.62 | 35.62 | 35.62 | 35.62 | +3.097% | 1 | 311 | +13.700% |
| 2026-09-09 | 34.43 | 34.71 | 34.43 | 34.55 | +0.378% | 22 | 303 | +17.221% |
| 2026-09-08 | 33.40 | 34.42 | 33.40 | 34.42 | +5.035% | 7 | 301 | +17.664% |
| 2026-09-04 | 32.61 | 32.77 | 32.61 | 32.77 | +1.142% | 2 | 300 | +23.589% |
| 2026-09-03 | 33.80 | 33.80 | 32.40 | 32.40 | -16.645% | 9 | 301 | +25.000% |
| 2026-08-21 | 38.87 | 38.87 | 38.87 | 38.87 | -5.770% | 1 | 302 | +4.193% |
| 2026-08-13 | 41.25 | 41.25 | 41.25 | 41.25 | -9.993% | 1 | 301 | -1.818% |
| 2026-08-04 | 45.83 | 45.83 | 45.83 | 45.83 | -0.218% | 1 | 300 | -11.630% |
| 2026-08-03 | 48.60 | 48.60 | 45.90 | 45.93 | +10.012% | 267 | 265 | -11.822% |
| 2026-07-22 | 41.80 | 41.80 | 41.75 | 41.75 | +5.509% | 2 | 265 | -2.994% |
| 2026-07-13 | 39.50 | 39.57 | 39.50 | 39.57 | +1.853% | 5 | 265 | +2.350% |
| 2026-07-10 | 39.52 | 39.52 | 38.74 | 38.85 | +2.669% | 9 | 266 | +4.247% |
| 2026-07-09 | 38.20 | 38.60 | 37.70 | 37.84 | -0.026% | 32 | 274 | +7.030% |
| 2026-07-06 | 37.91 | 37.91 | 37.85 | 37.85 | -4.250% | 4 | 274 | +7.001% |
| 2026-07-02 | 37.78 | 39.53 | 37.78 | 39.53 | -8.622% | 6 | 275 | +2.454% |
| 2026-06-24 | 43.26 | 43.26 | 43.26 | 43.26 | +6.683% | 2 | 277 | -6.380% |
| 2026-06-22 | 40.55 | 40.55 | 40.55 | 40.55 | -2.289% | 1 | 278 | -0.123% |
| 2026-06-18 | 41.10 | 41.50 | 41.10 | 41.50 | +2.469% | 2 | 278 | -2.410% |
| 2026-06-17 | 41.50 | 41.50 | 39.80 | 40.50 | -7.429% | 12 | 287 | 0.000% |
| 2026-06-15 | 43.75 | 43.85 | 43.75 | 43.75 | -7.231% | 31 | 287 | -7.429% |
| 2026-06-12 | 47.16 | 47.16 | 47.16 | 47.16 | -9.220% | 1 | 287 | -14.122% |
| 2026-06-09 | 51.95 | 51.95 | 51.95 | 51.95 | +4.004% | 10 | 297 | -22.040% |
| 2026-06-04 | 49.90 | 49.95 | 49.90 | 49.95 | +1.939% | 29 | 287 | -18.919% |
| 2026-06-01 | 49.00 | 49.00 | 49.00 | 49.00 | +3.704% | 1 | 288 | -17.347% |
| 2026-05-29 | 48.55 | 48.55 | 47.25 | 47.25 | -11.682% | 21 | 287 | -14.286% |
| 2026-05-27 | 53.36 | 53.50 | 52.72 | 53.50 | -1.437% | 6 | 285 | -24.299% |
| 2026-05-26 | 54.11 | 54.28 | 54.11 | 54.28 | -0.294% | 2 | 287 | -25.387% |
| 2026-05-22 | 54.47 | 54.47 | 54.44 | 54.44 | +6.370% | 3 | 284 | -25.606% |
| 2026-05-14 | 51.17 | 51.18 | 51.17 | 51.18 | -10.163% | 12 | 272 | -20.868% |
| 2026-04-29 | 56.76 | 57.10 | 56.76 | 56.97 | +18.935% | 11 | 272 | -28.910% |
| 2026-04-22 | 47.90 | 47.90 | 47.90 | 47.90 | -2.145% | 3 | 274 | -15.449% |
| 2026-04-21 | 47.91 | 48.95 | 47.91 | 48.95 | -13.592% | 7 | 274 | -17.263% |
| 2026-04-13 | 56.65 | 56.65 | 56.65 | 56.65 | +3.282% | 5 | 267 | -28.508% |
| 2026-04-08 | 54.85 | 54.85 | 54.85 | 54.85 | -4.758% | 1 | 262 | -26.162% |
| 2026-04-06 | 57.59 | 57.59 | 57.59 | 57.59 | -4.367% | 1 | 261 | -29.675% |
| 2026-03-30 | 59.94 | 60.22 | 59.94 | 60.22 | +9.332% | 2 | 261 | -32.747% |
| 2026-03-16 | 55.05 | 55.08 | 55.05 | 55.08 | +2.570% | 7 | 259 | -26.471% |
| 2026-03-11 | 53.60 | 53.70 | 53.15 | 53.70 | +1.035% | 17 | 252 | -24.581% |
| 2026-03-10 | 53.30 | 53.30 | 53.15 | 53.15 | -2.136% | 2 | 259 | -23.801% |
| 2026-03-06 | 54.31 | 54.31 | 54.31 | 54.31 | +0.723% | 1 | 290 | -25.428% |
| 2026-03-05 | 53.92 | 53.92 | 53.92 | 53.92 | +2.705% | 5 | 291 | -24.889% |
| 2026-03-04 | 52.50 | 52.50 | 52.50 | 52.50 | -2.326% | 2 | 286 | -22.857% |
| 2026-03-02 | 54.25 | 54.25 | 53.75 | 53.75 | -2.978% | 8 | 286 | -24.651% |
| 2026-02-27 | 55.40 | 55.40 | 55.40 | 55.40 | +3.551% | 1 | 294 | -26.895% |
| 2026-02-26 | 53.50 | 53.50 | 53.50 | 53.50 | -1.835% | 10 | 295 | -24.299% |
| 2026-02-25 | 54.50 | 54.50 | 54.50 | 54.50 | -4.218% | 10 | 309 | -25.688% |
| 2026-02-24 | 57.02 | 57.02 | 56.90 | 56.90 | +0.601% | 20 | 309 | -28.822% |
| 2026-02-17 | 56.56 | 56.56 | 56.56 | 56.56 | +1.036% | 2 | 289 | -28.395% |
| 2026-02-11 | 55.45 | 56.23 | 55.45 | 55.98 | +10.917% | 42 | 287 | -27.653% |
| 2026-02-09 | 51.65 | 51.65 | 50.47 | 50.47 | -3.462% | 2 | 288 | -19.754% |
| 2026-02-06 | 52.28 | 52.28 | 52.28 | 52.28 | -10.876% | 1 | 289 | -22.533% |
| 2026-02-05 | 55.85 | 58.66 | 55.42 | 58.66 | +10.118% | 21 | 289 | -30.958% |
| 2026-02-04 | 51.10 | 54.60 | 51.10 | 53.27 | +6.711% | 7 | 300 | -23.972% |
| 2026-02-03 | 49.10 | 50.20 | 49.10 | 49.92 | +3.784% | 14 | 295 | -18.870% |
| 2026-02-02 | 48.10 | 48.10 | 48.10 | 48.10 | +13.577% | 1 | 293 | -15.800% |
| 2026-01-30 | 42.35 | 42.35 | 42.35 | 42.35 | +0.118% | 2 | 292 | -4.368% |
| 2026-01-29 | 42.10 | 42.33 | 42.10 | 42.30 | +2.075% | 21 | 291 | -4.255% |
| 2026-01-28 | 41.44 | 41.44 | 41.44 | 41.44 | +4.199% | 1 | 293 | -2.268% |
| 2026-01-26 | 39.82 | 39.82 | 39.77 | 39.77 | +0.684% | 2 | 293 | +1.836% |
| 2026-01-23 | 39.50 | 39.50 | 39.50 | 39.50 | -4.242% | 1 | 295 | +2.532% |
| 2026-01-20 | 40.44 | 41.57 | 40.44 | 41.25 | +2.003% | 3 | 295 | -1.818% |
| 2026-01-16 | 40.44 | 40.44 | 40.44 | 40.44 | +3.032% | 1 | 295 | +0.148% |
| 2026-01-15 | 37.25 | 39.25 | 37.25 | 39.25 | +6.803% | 15 | 295 | +3.185% |
| 2026-01-14 | 36.61 | 36.75 | 36.61 | 36.75 | +0.410% | 6 | 300 | +10.204% |
| 2026-01-13 | 37.00 | 37.00 | 36.50 | 36.60 | -3.046% | 10 | 299 | +10.656% |
| 2026-01-12 | 36.98 | 37.75 | 36.98 | 37.75 | -0.919% | 25 | 299 | +7.285% |
| 2026-01-09 | 37.94 | 38.10 | 37.94 | 38.10 | -0.781% | 8 | 297 | +6.299% |
| 2026-01-08 | 38.03 | 38.40 | 38.00 | 38.40 | +3.087% | 16 | 294 | +5.469% |
| 2026-01-07 | 36.63 | 37.53 | 36.63 | 37.25 | +3.128% | 5 | 283 | +8.725% |
| 2026-01-06 | 36.14 | 36.97 | 35.85 | 36.12 | -0.359% | 15 | 281 | +12.126% |
| 2026-01-05 | 36.91 | 36.91 | 36.12 | 36.25 | -5.030% | 12 | 282 | +11.724% |
| 2026-01-02 | 38.96 | 38.96 | 37.98 | 38.17 | -0.857% | 3 | 282 | +6.104% |
| 2025-12-31 | 39.00 | 39.00 | 38.50 | 38.50 | +1.987% | 5 | 283 | +5.195% |
| 2025-12-29 | 37.87 | 38.00 | 37.67 | 37.75 | +2.248% | 6 | 283 | +7.285% |
| 2025-12-26 | 37.30 | 37.30 | 36.92 | 36.92 | -1.019% | 4 | 286 | +9.697% |
| 2025-12-24 | 37.20 | 37.34 | 36.97 | 37.30 | +0.539% | 11 | 281 | +8.579% |
| 2025-12-23 | 38.29 | 38.29 | 36.65 | 37.10 | +0.406% | 6 | 281 | +9.164% |
| 2025-12-22 | 37.30 | 37.30 | 36.95 | 36.95 | -0.912% | 2 | 278 | +9.608% |
| 2025-12-19 | 37.29 | 37.29 | 37.29 | 37.29 | -1.035% | 1 | 279 | +8.608% |
| 2025-12-18 | 37.68 | 37.68 | 37.68 | 37.68 | -0.842% | 3 | 278 | +7.484% |
| 2025-12-17 | 37.07 | 38.32 | 36.94 | 38.00 | -1.299% | 15 | 275 | +6.579% |
| 2025-12-16 | 38.15 | 38.50 | 38.15 | 38.50 | -3.509% | 2 | 260 | +5.195% |
| 2025-12-15 | 39.45 | 39.90 | 38.90 | 39.90 | +3.933% | 11 | 262 | +1.504% |
| 2025-12-12 | 36.85 | 39.00 | 36.85 | 38.39 | +2.537% | 125 | 258 | +5.496% |
| 2025-12-11 | 35.93 | 37.44 | 35.93 | 37.44 | +9.924% | 20 | 145 | +8.173% |
| 2025-12-10 | 34.15 | 34.15 | 34.06 | 34.06 | +1.068% | 14 | 141 | +18.908% |
| 2025-12-09 | 33.45 | 33.70 | 33.45 | 33.70 | -4.668% | 5 | 142 | +20.178% |
| 2025-12-08 | 34.90 | 35.35 | 34.90 | 35.35 | -1.174% | 5 | 143 | +14.569% |
| 2025-12-05 | 34.60 | 35.77 | 34.60 | 35.77 | +4.134% | 5 | 142 | +13.223% |
| 2025-12-04 | 34.50 | 34.50 | 34.35 | 34.35 | -3.294% | 5 | 144 | +17.904% |
| 2025-12-03 | 37.70 | 37.70 | 35.52 | 35.52 | -4.516% | 15 | 144 | +14.020% |
| 2025-12-02 | 37.00 | 38.00 | 37.00 | 37.20 | -2.643% | 43 | 140 | +8.871% |
| 2025-12-01 | 38.84 | 38.84 | 38.20 | 38.21 | +3.860% | 7 | 129 | +5.993% |
| 2025-11-28 | 36.79 | 36.79 | 36.79 | 36.79 | -1.182% | 1 | 126 | +10.084% |
| 2025-11-26 | 38.98 | 38.98 | 37.02 | 37.23 | -7.157% | 11 | 119 | +8.783% |
| 2025-11-25 | 40.10 | 40.10 | 40.10 | 40.10 | -5.625% | 2 | 119 | +0.998% |
| 2025-11-24 | 43.05 | 43.05 | 42.49 | 42.49 | -5.008% | 42 | 117 | -4.683% |
| 2025-11-21 | 44.73 | 44.73 | 44.73 | 44.73 | -1.908% | 2 | 75 | -9.457% |
| 2025-11-20 | 39.50 | 45.60 | 39.50 | 45.60 | +11.491% | 10 | 73 | -11.184% |
| 2025-11-19 | 40.90 | 40.90 | 40.90 | 40.90 | -3.333% | 6 | 77 | -0.978% |
| 2025-11-18 | 42.10 | 43.10 | 42.10 | 42.31 | +1.585% | 5 | 72 | -4.278% |
| 2025-11-17 | 41.17 | 41.65 | 41.15 | 41.65 | +6.713% | 5 | 68 | -2.761% |
| 2025-11-14 | 41.50 | 41.50 | 39.03 | 39.03 | -0.434% | 4 | 66 | +3.766% |
| 2025-11-13 | 39.40 | 40.10 | 39.20 | 39.20 | +6.958% | 7 | 62 | +3.316% |
| 2025-11-12 | 36.65 | 36.65 | 36.65 | 36.65 | 0.000% | 1 | 56 | +10.505% |
| 2025-11-11 | 36.65 | 36.65 | 36.65 | 36.65 | -5.175% | 1 | 56 | +10.505% |
| 2025-11-07 | 38.65 | 38.65 | 38.65 | 38.65 | +11.705% | 4 | 56 | +4.787% |
| 2025-11-04 | 34.60 | 34.60 | 34.60 | 34.60 | +1.377% | 1 | 56 | +17.052% |
| 2025-11-03 | 34.14 | 34.14 | 34.13 | 34.13 | +1.366% | 5 | 57 | +18.664% |
| 2025-10-29 | 33.67 | 33.67 | 33.67 | 33.67 | +2.590% | 1 | 57 | +20.285% |
| 2025-10-28 | 32.86 | 33.11 | 32.82 | 32.82 | +1.296% | 7 | 57 | +23.400% |
| 2025-10-27 | 32.40 | 32.49 | 32.40 | 32.40 | -4.284% | 3 | 56 | +25.000% |
| 2025-10-24 | 33.85 | 33.85 | 33.85 | 33.85 | -6.024% | 3 | 56 | +19.645% |
| 2025-10-23 | 36.85 | 36.85 | 36.02 | 36.02 | -4.202% | 3 | 54 | +12.438% |
| 2025-10-22 | 38.22 | 38.53 | 37.60 | 37.60 | +10.102% | 9 | 53 | +7.713% |
| 2025-10-20 | 34.15 | 34.15 | 34.15 | 34.15 | -7.024% | 2 | 48 | +18.594% |
| 2025-10-17 | 36.73 | 36.73 | 36.73 | 36.73 | +6.526% | 10 | 46 | +10.264% |
| 2025-10-13 | 34.48 | 34.48 | 34.48 | 34.48 | +8.428% | 1 | 43 | +17.459% |
| 2025-10-08 | 31.98 | 31.98 | 31.80 | 31.80 | +1.113% | 2 | 42 | +27.358% |
| 2025-10-03 | 31.45 | 31.45 | 31.45 | 31.45 | -1.933% | 1 | 40 | +28.776% |
| 2025-10-02 | 32.07 | 32.07 | 32.07 | 32.07 | -2.818% | 1 | 41 | +26.286% |
| 2025-09-30 | 33.00 | 33.00 | 33.00 | 33.00 | -1.049% | 1 | 40 | +22.727% |
| 2025-09-29 | 34.25 | 34.25 | 33.35 | 33.35 | -8.127% | 14 | 39 | +21.439% |
| 2025-09-26 | 36.69 | 36.69 | 36.30 | 36.30 | +0.833% | 7 | 47 | +11.570% |
| 2025-09-25 | 36.00 | 36.00 | 36.00 | 36.00 | +2.623% | 1 | 40 | +12.500% |
| 2025-09-24 | 35.46 | 35.46 | 35.08 | 35.08 | +0.286% | 3 | 39 | +15.450% |
| 2025-09-23 | 34.95 | 34.98 | 34.95 | 34.98 | -1.047% | 10 | 42 | +15.780% |
| 2025-09-22 | 35.60 | 35.60 | 35.35 | 35.35 | -2.050% | 12 | 42 | +14.569% |
| 2025-09-19 | 36.31 | 36.31 | 36.00 | 36.09 | -0.852% | 22 | 50 | +12.219% |
| 2025-09-18 | 36.92 | 36.92 | 35.86 | 36.40 | -4.462% | 20 | 33 | +11.264% |
| 2025-09-17 | 37.89 | 38.10 | 37.88 | 38.10 | -3.250% | 32 | 37 | +6.299% |
| 2025-09-15 | 39.38 | 39.38 | 39.38 | 39.38 | 0.000% | 5 | 5 | +2.844% |