HOOD280121P00130000
HOOD Jan 21 2028 130.00 Put
optionOPRA
EODOct 28, 2026
48.14USD+6.269%(+2.84)1Vol297OI
HOOD280121P00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 48.14 | 48.14 | 48.14 | 48.14 | +6.269% | 1 | 296 | 0.000% |
| 2026-10-15 | 45.30 | 45.30 | 45.30 | 45.30 | +5.594% | 4 | 298 | +6.269% |
| 2026-10-14 | 42.24 | 42.95 | 42.24 | 42.90 | +13.672% | 6 | 294 | +12.214% |
| 2026-10-05 | 37.74 | 37.74 | 37.74 | 37.74 | +5.714% | 12 | 287 | +27.557% |
| 2026-09-23 | 36.10 | 36.10 | 35.70 | 35.70 | -2.989% | 2 | 287 | +34.846% |
| 2026-09-21 | 36.05 | 37.00 | 36.05 | 36.80 | -15.285% | 30 | 288 | +30.815% |
| 2026-09-17 | 43.44 | 43.44 | 43.44 | 43.44 | +5.309% | 4 | 284 | +10.820% |
| 2026-09-14 | 41.25 | 41.25 | 41.25 | 41.25 | -1.434% | 1 | 285 | +16.703% |
| 2026-09-11 | 41.25 | 41.85 | 41.25 | 41.85 | +0.965% | 4 | 283 | +15.030% |
| 2026-09-10 | 41.45 | 41.45 | 41.45 | 41.45 | +0.607% | 7 | 283 | +16.140% |
| 2026-09-09 | 41.20 | 41.20 | 41.20 | 41.20 | +3.778% | 2 | 285 | +16.845% |
| 2026-09-08 | 37.73 | 39.70 | 37.73 | 39.70 | -0.376% | 8 | 292 | +21.259% |
| 2026-09-03 | 39.85 | 39.85 | 39.85 | 39.85 | -10.349% | 5 | 292 | +20.803% |
| 2026-09-02 | 44.45 | 44.45 | 44.45 | 44.45 | +1.577% | 11 | 292 | +8.301% |
| 2026-08-27 | 44.80 | 44.80 | 43.76 | 43.76 | -1.663% | 2 | 293 | +10.009% |
| 2026-08-25 | 44.50 | 44.50 | 44.50 | 44.50 | -3.071% | 1 | 294 | +8.180% |
| 2026-08-21 | 45.69 | 45.91 | 45.43 | 45.91 | -12.100% | 7 | 287 | +4.857% |
| 2026-08-05 | 52.23 | 52.23 | 52.23 | 52.23 | +17.186% | 1 | 288 | -7.831% |
| 2026-07-15 | 44.78 | 44.78 | 44.57 | 44.57 | -2.686% | 5 | 288 | +8.010% |
| 2026-07-13 | 45.80 | 45.80 | 45.80 | 45.80 | +1.620% | 2 | 289 | +5.109% |
| 2026-07-10 | 45.00 | 45.21 | 44.95 | 45.07 | +2.548% | 6 | 287 | +6.812% |
| 2026-07-09 | 44.65 | 44.65 | 43.95 | 43.95 | -1.302% | 28 | 283 | +9.534% |
| 2026-07-02 | 44.53 | 44.53 | 44.53 | 44.53 | -13.818% | 10 | 283 | +8.107% |
| 2026-06-26 | 51.67 | 51.67 | 51.67 | 51.67 | +9.354% | 1 | 283 | -6.832% |
| 2026-06-22 | 47.25 | 47.25 | 47.25 | 47.25 | -1.563% | 1 | 283 | +1.884% |
| 2026-06-18 | 48.00 | 48.00 | 48.00 | 48.00 | +1.803% | 2 | 283 | +0.292% |
| 2026-06-17 | 47.15 | 47.15 | 47.15 | 47.15 | -7.276% | 10 | 273 | +2.100% |
| 2026-06-15 | 50.80 | 50.90 | 50.80 | 50.85 | -7.089% | 18 | 264 | -5.329% |
| 2026-06-12 | 54.73 | 54.73 | 54.73 | 54.73 | -2.702% | 5 | 264 | -12.041% |
| 2026-06-11 | 56.25 | 56.25 | 56.25 | 56.25 | -10.501% | 5 | 259 | -14.418% |
| 2026-05-26 | 62.85 | 62.85 | 62.85 | 62.85 | -1.797% | 1 | 259 | -23.405% |
| 2026-05-01 | 64.00 | 64.00 | 64.00 | 64.00 | -2.809% | 10 | 259 | -24.781% |
| 2026-04-29 | 65.85 | 65.85 | 65.85 | 65.85 | -0.167% | 3 | 259 | -26.894% |
| 2026-04-06 | 66.20 | 66.30 | 65.96 | 65.96 | -5.744% | 14 | 259 | -27.016% |
| 2026-03-30 | 69.98 | 69.98 | 69.98 | 69.98 | +7.662% | 6 | 260 | -31.209% |
| 2026-03-20 | 65.00 | 65.00 | 65.00 | 65.00 | +2.362% | 10 | 260 | -25.938% |
| 2026-03-19 | 64.70 | 64.70 | 63.50 | 63.50 | +1.470% | 14 | 260 | -24.189% |
| 2026-03-09 | 62.58 | 62.58 | 62.58 | 62.58 | -4.092% | 1 | 250 | -23.074% |
| 2026-02-17 | 65.25 | 65.25 | 65.25 | 65.25 | -0.700% | 1 | 251 | -26.222% |
| 2026-02-13 | 65.71 | 65.71 | 65.71 | 65.71 | +13.430% | 1 | 251 | -26.739% |
| 2026-02-10 | 57.60 | 57.93 | 57.60 | 57.93 | -0.258% | 2 | 251 | -16.900% |
| 2026-02-09 | 59.00 | 59.00 | 58.08 | 58.08 | +16.838% | 4 | 251 | -17.114% |
| 2026-01-29 | 50.00 | 50.00 | 49.70 | 49.71 | +5.162% | 3 | 251 | -3.158% |
| 2026-01-21 | 47.27 | 47.27 | 47.27 | 47.27 | +0.789% | 1 | 253 | +1.840% |
| 2026-01-16 | 46.90 | 46.90 | 46.90 | 46.90 | +7.446% | 1 | 253 | +2.644% |
| 2026-01-15 | 43.75 | 43.75 | 43.65 | 43.65 | +1.512% | 2 | 253 | +10.286% |
| 2026-01-07 | 43.00 | 43.00 | 43.00 | 43.00 | -0.693% | 2 | 252 | +11.953% |
| 2026-01-06 | 43.30 | 43.30 | 43.30 | 43.30 | +2.899% | 1 | 252 | +11.178% |
| 2026-01-05 | 42.08 | 42.08 | 42.08 | 42.08 | -6.985% | 2 | 253 | +14.401% |
| 2026-01-02 | 45.24 | 45.24 | 45.24 | 45.24 | +1.754% | 1 | 253 | +6.410% |
| 2025-12-31 | 44.46 | 44.46 | 44.46 | 44.46 | +1.856% | 1 | 252 | +8.277% |
| 2025-12-23 | 43.65 | 43.65 | 43.65 | 43.65 | +1.042% | 2 | 252 | +10.286% |
| 2025-12-19 | 44.02 | 44.02 | 43.20 | 43.20 | -2.703% | 6 | 252 | +11.435% |
| 2025-12-18 | 44.12 | 44.40 | 44.12 | 44.40 | -1.748% | 51 | 251 | +8.423% |
| 2025-12-15 | 45.77 | 45.77 | 45.19 | 45.19 | +4.365% | 2 | 251 | +6.528% |
| 2025-12-11 | 41.65 | 43.30 | 41.50 | 43.30 | +9.731% | 8 | 251 | +11.178% |
| 2025-12-10 | 39.36 | 39.46 | 39.36 | 39.46 | +1.964% | 5 | 249 | +21.997% |
| 2025-12-09 | 38.80 | 38.80 | 38.70 | 38.70 | -2.273% | 13 | 248 | +24.393% |
| 2025-12-08 | 39.60 | 39.60 | 39.60 | 39.60 | -3.532% | 1 | 235 | +21.566% |
| 2025-12-05 | 41.05 | 41.05 | 41.05 | 41.05 | +3.401% | 1 | 234 | +17.272% |
| 2025-12-04 | 41.03 | 41.03 | 39.70 | 39.70 | -7.995% | 18 | 235 | +21.259% |
| 2025-12-03 | 43.15 | 43.15 | 43.15 | 43.15 | +2.227% | 2 | 243 | +11.564% |
| 2025-11-28 | 42.62 | 42.62 | 42.21 | 42.21 | -12.336% | 9 | 241 | +14.049% |
| 2025-11-24 | 50.05 | 50.05 | 48.15 | 48.15 | -5.588% | 11 | 241 | -0.021% |
| 2025-11-21 | 51.51 | 51.51 | 51.00 | 51.00 | +6.250% | 3 | 241 | -5.608% |
| 2025-11-19 | 48.00 | 48.00 | 48.00 | 48.00 | +1.803% | 1 | 238 | +0.292% |
| 2025-11-17 | 47.05 | 47.15 | 47.05 | 47.15 | +1.332% | 15 | 238 | +2.100% |
| 2025-11-13 | 45.60 | 46.53 | 45.60 | 46.53 | +8.588% | 5 | 243 | +3.460% |
| 2025-11-12 | 42.85 | 42.85 | 42.85 | 42.85 | -0.465% | 9 | 245 | +12.345% |
| 2025-11-11 | 42.55 | 43.05 | 42.50 | 43.05 | +3.138% | 6 | 238 | +11.823% |
| 2025-11-10 | 41.45 | 42.65 | 41.45 | 41.74 | -4.024% | 19 | 238 | +15.333% |
| 2025-11-07 | 44.43 | 44.43 | 43.49 | 43.49 | -0.889% | 25 | 225 | +10.692% |
| 2025-11-06 | 43.13 | 43.88 | 42.70 | 43.88 | +11.371% | 51 | 222 | +9.708% |
| 2025-11-05 | 41.12 | 41.50 | 39.40 | 39.40 | -3.902% | 10 | 210 | +22.183% |
| 2025-11-04 | 40.45 | 41.00 | 40.45 | 41.00 | +3.275% | 125 | 211 | +17.415% |
| 2025-11-03 | 39.70 | 39.70 | 39.70 | 39.70 | +4.474% | 1 | 117 | +21.259% |
| 2025-10-31 | 38.00 | 38.00 | 38.00 | 38.00 | -5.824% | 1 | 117 | +26.684% |
| 2025-10-30 | 39.20 | 40.35 | 39.20 | 40.35 | +2.411% | 6 | 117 | +19.306% |
| 2025-10-29 | 39.00 | 39.40 | 39.00 | 39.40 | +2.604% | 4 | 118 | +22.183% |
| 2025-10-28 | 38.45 | 38.45 | 38.40 | 38.40 | 0.000% | 6 | 115 | +25.365% |
| 2025-10-27 | 37.78 | 38.40 | 37.77 | 38.40 | -3.396% | 6 | 110 | +25.365% |
| 2025-10-24 | 39.55 | 39.75 | 39.55 | 39.75 | -9.659% | 4 | 110 | +21.107% |
| 2025-10-22 | 44.00 | 44.00 | 44.00 | 44.00 | +6.667% | 1 | 109 | +9.409% |
| 2025-10-21 | 41.25 | 41.25 | 41.25 | 41.25 | +4.167% | 5 | 109 | +16.703% |
| 2025-10-20 | 40.33 | 40.33 | 39.60 | 39.60 | -6.361% | 2 | 104 | +21.566% |
| 2025-10-17 | 42.35 | 42.35 | 42.29 | 42.29 | +6.604% | 3 | 105 | +13.833% |
| 2025-10-13 | 39.50 | 40.65 | 39.50 | 39.67 | +1.147% | 10 | 103 | +21.351% |
| 2025-10-10 | 39.22 | 39.22 | 39.22 | 39.22 | +8.253% | 1 | 97 | +22.743% |
| 2025-10-09 | 36.23 | 36.23 | 36.23 | 36.23 | -0.876% | 1 | 97 | +32.873% |
| 2025-10-06 | 36.55 | 36.55 | 36.55 | 36.55 | +0.247% | 1 | 96 | +31.710% |
| 2025-10-03 | 36.46 | 36.46 | 36.46 | 36.46 | -1.725% | 1 | 97 | +32.035% |
| 2025-10-02 | 37.80 | 37.80 | 37.10 | 37.10 | -3.259% | 2 | 96 | +29.757% |
| 2025-10-01 | 38.35 | 38.35 | 38.35 | 38.35 | +0.921% | 1 | 96 | +25.528% |
| 2025-09-30 | 37.73 | 38.45 | 37.73 | 38.00 | -2.011% | 14 | 95 | +26.684% |
| 2025-09-29 | 40.37 | 41.35 | 38.78 | 38.78 | -8.753% | 77 | 101 | +24.136% |
| 2025-09-26 | 42.50 | 42.50 | 42.50 | 42.50 | -0.701% | 1 | 59 | +13.271% |
| 2025-09-25 | 42.60 | 42.80 | 42.00 | 42.80 | +3.507% | 3 | 59 | +12.477% |
| 2025-09-24 | 41.05 | 41.35 | 40.52 | 41.35 | -0.121% | 5 | 57 | +16.421% |
| 2025-09-23 | 41.35 | 41.40 | 41.35 | 41.40 | +2.071% | 50 | 54 | +16.280% |
| 2025-09-22 | 41.49 | 41.60 | 40.56 | 40.56 | -0.952% | 11 | 21 | +18.688% |
| 2025-09-19 | 40.95 | 40.95 | 40.95 | 40.95 | 0.000% | 10 | 10 | +17.558% |