HOOD280121P00125000
HOOD Jan 21 2028 125.00 Put
optionOPRA
EODOct 28, 2026
44.34USD+8.943%(+3.64)1Vol373OI
HOOD280121P00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 44.34 | 44.34 | 44.34 | 44.34 | +8.943% | 1 | 373 | 0.000% |
| 2026-10-16 | 40.70 | 40.70 | 40.70 | 40.70 | +4.897% | 1 | 373 | +8.943% |
| 2026-10-14 | 38.80 | 38.80 | 38.80 | 38.80 | +6.681% | 1 | 373 | +14.278% |
| 2026-10-12 | 36.37 | 36.37 | 36.37 | 36.37 | +3.618% | 1 | 373 | +21.914% |
| 2026-10-06 | 35.10 | 35.10 | 35.10 | 35.10 | +0.286% | 3 | 372 | +26.325% |
| 2026-09-29 | 35.00 | 35.00 | 35.00 | 35.00 | +3.827% | 2 | 372 | +26.686% |
| 2026-09-24 | 33.71 | 33.71 | 33.71 | 33.71 | +1.659% | 1 | 373 | +31.534% |
| 2026-09-23 | 33.10 | 33.16 | 33.10 | 33.16 | -1.573% | 4 | 375 | +33.715% |
| 2026-09-22 | 33.55 | 33.69 | 33.32 | 33.69 | -0.473% | 14 | 380 | +31.612% |
| 2026-09-21 | 33.60 | 33.85 | 33.60 | 33.85 | -5.182% | 10 | 377 | +30.990% |
| 2026-09-18 | 35.70 | 35.70 | 35.70 | 35.70 | -12.821% | 1 | 378 | +24.202% |
| 2026-09-16 | 40.95 | 40.95 | 40.95 | 40.95 | +7.003% | 10 | 368 | +8.278% |
| 2026-09-10 | 37.85 | 38.27 | 37.85 | 38.27 | +1.083% | 125 | 422 | +15.861% |
| 2026-09-09 | 37.30 | 38.10 | 37.30 | 37.86 | +2.324% | 13 | 422 | +17.116% |
| 2026-09-08 | 37.10 | 37.10 | 37.00 | 37.00 | +5.293% | 2 | 421 | +19.838% |
| 2026-09-03 | 37.00 | 37.00 | 35.14 | 35.14 | -14.501% | 6 | 421 | +26.181% |
| 2026-09-02 | 41.05 | 41.10 | 41.05 | 41.10 | +0.983% | 27 | 394 | +7.883% |
| 2026-08-26 | 40.70 | 40.70 | 40.70 | 40.70 | +0.519% | 1 | 394 | +8.943% |
| 2026-08-25 | 40.37 | 40.49 | 40.37 | 40.49 | -10.222% | 21 | 394 | +9.509% |
| 2026-08-19 | 46.05 | 46.05 | 45.10 | 45.10 | -1.464% | 4 | 394 | -1.685% |
| 2026-08-14 | 45.77 | 45.77 | 45.77 | 45.77 | -6.554% | 1 | 394 | -3.124% |
| 2026-07-24 | 48.85 | 49.00 | 48.85 | 48.98 | +4.324% | 120 | 274 | -9.473% |
| 2026-07-20 | 47.10 | 47.10 | 46.95 | 46.95 | +10.211% | 2 | 274 | -5.559% |
| 2026-07-15 | 42.60 | 42.60 | 42.60 | 42.60 | +0.781% | 1 | 274 | +4.085% |
| 2026-07-10 | 42.27 | 42.27 | 42.27 | 42.27 | +2.349% | 1 | 275 | +4.897% |
| 2026-07-06 | 40.79 | 41.30 | 40.79 | 41.30 | -1.596% | 50 | 275 | +7.361% |
| 2026-07-02 | 41.97 | 41.97 | 41.97 | 41.97 | -9.352% | 1 | 275 | +5.647% |
| 2026-06-30 | 46.30 | 46.30 | 46.30 | 46.30 | -3.138% | 2 | 276 | -4.233% |
| 2026-06-24 | 47.80 | 47.80 | 47.80 | 47.80 | +6.816% | 1 | 276 | -7.238% |
| 2026-06-22 | 44.75 | 44.75 | 44.75 | 44.75 | +2.099% | 2 | 276 | -0.916% |
| 2026-06-17 | 44.75 | 44.75 | 43.83 | 43.83 | -7.238% | 20 | 276 | +1.164% |
| 2026-06-15 | 47.30 | 47.30 | 47.25 | 47.25 | -11.550% | 2 | 276 | -6.159% |
| 2026-06-11 | 53.42 | 53.42 | 53.42 | 53.42 | -4.692% | 1 | 276 | -16.997% |
| 2026-06-09 | 56.10 | 56.10 | 56.05 | 56.05 | +1.632% | 10 | 276 | -20.892% |
| 2026-06-03 | 55.15 | 55.15 | 55.15 | 55.15 | +7.505% | 2 | 276 | -19.601% |
| 2026-06-01 | 51.30 | 51.30 | 51.30 | 51.30 | -11.931% | 1 | 276 | -13.567% |
| 2026-05-22 | 58.50 | 58.50 | 58.25 | 58.25 | +0.936% | 2 | 276 | -23.880% |
| 2026-05-19 | 57.71 | 57.71 | 57.71 | 57.71 | +0.803% | 1 | 276 | -23.168% |
| 2026-05-13 | 57.25 | 57.25 | 57.25 | 57.25 | +1.238% | 2 | 276 | -22.550% |
| 2026-05-11 | 56.55 | 56.55 | 56.55 | 56.55 | +0.444% | 3 | 279 | -21.592% |
| 2026-05-06 | 58.10 | 58.10 | 56.30 | 56.30 | -1.054% | 2 | 279 | -21.243% |
| 2026-05-04 | 56.90 | 56.90 | 56.90 | 56.90 | -7.163% | 1 | 279 | -22.074% |
| 2026-04-29 | 59.95 | 61.29 | 59.95 | 61.29 | +13.816% | 52 | 279 | -27.655% |
| 2026-04-24 | 53.85 | 53.85 | 53.85 | 53.85 | -2.091% | 1 | 281 | -17.660% |
| 2026-04-23 | 55.00 | 55.00 | 55.00 | 55.00 | -11.104% | 2 | 281 | -19.382% |
| 2026-04-10 | 63.40 | 63.40 | 61.87 | 61.87 | -0.690% | 13 | 281 | -28.334% |
| 2026-03-31 | 64.10 | 64.10 | 62.30 | 62.30 | +4.882% | 4 | 286 | -28.828% |
| 2026-03-25 | 59.36 | 59.40 | 59.35 | 59.40 | +0.389% | 3 | 289 | -25.354% |
| 2026-03-20 | 59.17 | 59.17 | 59.17 | 59.17 | -1.711% | 20 | 288 | -25.063% |
| 2026-03-19 | 60.20 | 60.20 | 60.20 | 60.20 | -2.919% | 1 | 288 | -26.346% |
| 2026-02-23 | 62.01 | 62.01 | 62.01 | 62.01 | +5.459% | 10 | 287 | -28.495% |
| 2026-02-13 | 59.56 | 60.08 | 58.80 | 58.80 | -6.785% | 15 | 287 | -24.592% |
| 2026-02-12 | 61.98 | 63.08 | 61.00 | 63.08 | +5.221% | 24 | 287 | -29.708% |
| 2026-02-11 | 59.85 | 60.15 | 59.85 | 59.95 | -1.560% | 13 | 286 | -26.038% |
| 2026-02-05 | 60.90 | 60.90 | 60.90 | 60.90 | +6.431% | 2 | 276 | -27.192% |
| 2026-02-04 | 58.00 | 58.00 | 57.22 | 57.22 | +5.767% | 4 | 276 | -22.510% |
| 2026-02-03 | 54.10 | 54.10 | 54.10 | 54.10 | +16.094% | 1 | 277 | -18.041% |
| 2026-01-30 | 46.60 | 46.60 | 46.60 | 46.60 | +5.909% | 1 | 278 | -4.850% |
| 2026-01-27 | 44.00 | 44.00 | 44.00 | 44.00 | +4.762% | 2 | 278 | +0.773% |
| 2026-01-23 | 43.35 | 43.35 | 42.00 | 42.00 | -3.670% | 4 | 278 | +5.571% |
| 2026-01-22 | 43.60 | 43.63 | 43.58 | 43.60 | +8.566% | 4 | 278 | +1.697% |
| 2026-01-15 | 40.16 | 40.16 | 40.16 | 40.16 | +0.778% | 2 | 281 | +10.408% |
| 2026-01-14 | 40.10 | 40.10 | 39.85 | 39.85 | -3.206% | 2 | 279 | +11.267% |
| 2026-01-09 | 41.17 | 41.17 | 41.17 | 41.17 | +1.180% | 1 | 279 | +7.700% |
| 2026-01-07 | 40.69 | 40.69 | 40.69 | 40.69 | +3.143% | 4 | 279 | +8.970% |
| 2026-01-06 | 39.45 | 39.45 | 39.45 | 39.45 | +1.310% | 5 | 275 | +12.395% |
| 2026-01-05 | 38.94 | 38.94 | 38.94 | 38.94 | -7.506% | 1 | 305 | +13.867% |
| 2025-12-31 | 41.59 | 42.10 | 41.31 | 42.10 | +2.184% | 40 | 305 | +5.321% |
| 2025-12-29 | 41.12 | 41.20 | 41.12 | 41.20 | +1.229% | 21 | 305 | +7.621% |
| 2025-12-26 | 40.70 | 40.70 | 40.70 | 40.70 | -0.367% | 1 | 326 | +8.943% |
| 2025-12-23 | 40.60 | 40.85 | 40.29 | 40.85 | +2.897% | 95 | 326 | +8.543% |
| 2025-12-22 | 39.75 | 40.20 | 39.70 | 39.70 | -2.217% | 68 | 305 | +11.688% |
| 2025-12-18 | 40.60 | 40.60 | 40.60 | 40.60 | +1.121% | 3 | 271 | +9.212% |
| 2025-12-17 | 40.15 | 40.15 | 40.15 | 40.15 | -3.947% | 1 | 271 | +10.436% |
| 2025-12-16 | 41.80 | 41.80 | 41.80 | 41.80 | -2.450% | 2 | 272 | +6.077% |
| 2025-12-15 | 42.30 | 42.85 | 42.30 | 42.85 | +5.959% | 35 | 274 | +3.477% |
| 2025-12-12 | 39.55 | 42.30 | 39.55 | 40.44 | -0.882% | 241 | 300 | +9.644% |
| 2025-12-11 | 38.79 | 40.80 | 38.79 | 40.80 | +8.800% | 39 | 231 | +8.676% |
| 2025-12-10 | 37.30 | 37.50 | 36.95 | 37.50 | +3.391% | 3 | 226 | +18.240% |
| 2025-12-09 | 37.63 | 37.63 | 36.00 | 36.27 | -2.342% | 14 | 227 | +22.250% |
| 2025-12-08 | 37.59 | 37.59 | 37.14 | 37.14 | -2.902% | 2 | 216 | +19.386% |
| 2025-12-05 | 38.20 | 38.25 | 38.20 | 38.25 | +3.239% | 2 | 215 | +15.922% |
| 2025-12-04 | 38.13 | 38.29 | 37.05 | 37.05 | -2.500% | 23 | 214 | +19.676% |
| 2025-12-03 | 40.20 | 40.20 | 38.00 | 38.00 | -4.523% | 16 | 204 | +16.684% |
| 2025-12-02 | 40.32 | 40.32 | 39.80 | 39.80 | -3.702% | 6 | 204 | +11.407% |
| 2025-12-01 | 41.96 | 41.96 | 41.33 | 41.33 | +3.532% | 2 | 199 | +7.283% |
| 2025-11-26 | 40.57 | 40.57 | 39.92 | 39.92 | -15.781% | 22 | 191 | +11.072% |
| 2025-11-21 | 48.15 | 48.15 | 47.40 | 47.40 | -2.869% | 3 | 191 | -6.456% |
| 2025-11-20 | 44.00 | 48.80 | 44.00 | 48.80 | +11.162% | 4 | 189 | -9.139% |
| 2025-11-19 | 43.90 | 43.90 | 43.90 | 43.90 | -2.769% | 1 | 188 | +1.002% |
| 2025-11-17 | 45.10 | 45.15 | 45.10 | 45.15 | +6.011% | 30 | 187 | -1.794% |
| 2025-11-14 | 43.25 | 43.40 | 42.00 | 42.59 | +7.199% | 44 | 194 | +4.109% |
| 2025-11-10 | 39.50 | 39.73 | 39.50 | 39.73 | -1.095% | 4 | 161 | +11.603% |
| 2025-11-07 | 40.75 | 41.10 | 40.17 | 40.17 | +10.085% | 7 | 158 | +10.381% |
| 2025-11-05 | 36.49 | 36.49 | 36.49 | 36.49 | -5.466% | 2 | 152 | +21.513% |
| 2025-11-04 | 38.65 | 38.65 | 37.70 | 38.60 | +5.782% | 13 | 152 | +14.870% |
| 2025-11-03 | 36.96 | 36.96 | 36.49 | 36.49 | -1.803% | 12 | 144 | +21.513% |
| 2025-10-31 | 36.80 | 37.16 | 36.80 | 37.16 | -1.091% | 2 | 144 | +19.322% |
| 2025-10-30 | 36.58 | 37.57 | 36.58 | 37.57 | +1.541% | 44 | 144 | +18.020% |
| 2025-10-29 | 36.17 | 37.00 | 36.00 | 37.00 | +3.991% | 52 | 125 | +19.838% |
| 2025-10-28 | 35.61 | 35.86 | 35.58 | 35.58 | +0.594% | 33 | 75 | +24.621% |
| 2025-10-27 | 34.70 | 35.37 | 34.70 | 35.37 | -9.470% | 12 | 66 | +25.360% |
| 2025-10-23 | 39.58 | 39.58 | 39.07 | 39.07 | -5.193% | 2 | 66 | +13.489% |
| 2025-10-22 | 41.21 | 41.21 | 41.21 | 41.21 | +12.136% | 1 | 65 | +7.595% |
| 2025-10-20 | 36.75 | 36.75 | 36.75 | 36.75 | -7.150% | 1 | 65 | +20.653% |
| 2025-10-17 | 39.70 | 39.70 | 39.58 | 39.58 | +2.195% | 11 | 66 | +12.026% |
| 2025-10-16 | 38.73 | 38.73 | 38.73 | 38.73 | +0.337% | 1 | 64 | +14.485% |
| 2025-10-15 | 38.15 | 38.60 | 38.15 | 38.60 | +7.821% | 6 | 63 | +14.870% |
| 2025-10-10 | 35.80 | 35.80 | 35.80 | 35.80 | +3.678% | 5 | 60 | +23.855% |
| 2025-10-07 | 34.53 | 34.53 | 34.53 | 34.53 | -0.490% | 9 | 58 | +28.410% |
| 2025-10-06 | 33.90 | 34.70 | 33.90 | 34.70 | +2.967% | 3 | 49 | +27.781% |
| 2025-10-03 | 34.00 | 34.00 | 33.70 | 33.70 | -3.161% | 2 | 49 | +31.573% |
| 2025-10-02 | 35.25 | 35.25 | 34.80 | 34.80 | -1.416% | 8 | 49 | +27.414% |
| 2025-10-01 | 35.30 | 35.31 | 35.30 | 35.30 | -0.815% | 5 | 57 | +25.609% |
| 2025-09-30 | 35.87 | 36.03 | 35.59 | 35.59 | -1.056% | 15 | 54 | +24.586% |
| 2025-09-29 | 37.45 | 37.80 | 35.42 | 35.97 | -4.488% | 88 | 56 | +23.269% |
| 2025-09-24 | 38.00 | 38.00 | 37.66 | 37.66 | -1.439% | 2 | 51 | +17.738% |
| 2025-09-23 | 37.53 | 38.40 | 37.53 | 38.21 | +0.289% | 15 | 51 | +16.043% |
| 2025-09-22 | 38.20 | 38.20 | 38.10 | 38.10 | -0.859% | 11 | 39 | +16.378% |
| 2025-09-19 | 38.76 | 39.00 | 38.43 | 38.43 | -1.714% | 22 | 29 | +15.379% |
| 2025-09-18 | 39.15 | 39.15 | 38.90 | 39.10 | -7.674% | 6 | 8 | +13.402% |
| 2025-09-15 | 42.30 | 42.35 | 42.30 | 42.35 | 0.000% | 2 | 2 | +4.699% |