HOOD280121P00145000
HOOD Jan 21 2028 145.00 Put
optionOPRA
EODOct 30, 2026
65.55USD+9.542%(+5.71)25Vol878OI
HOOD280121P00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 65.55 | 65.55 | 65.55 | 65.55 | +9.542% | 25 | 878 | 0.000% |
| 2026-10-28 | 59.84 | 59.84 | 59.84 | 59.84 | +5.167% | 1 | 877 | +9.542% |
| 2026-10-22 | 56.87 | 56.90 | 56.87 | 56.90 | +4.885% | 2 | 877 | +15.202% |
| 2026-10-14 | 54.20 | 54.25 | 54.15 | 54.25 | +10.827% | 9 | 874 | +20.829% |
| 2026-10-06 | 48.22 | 48.95 | 48.22 | 48.95 | +5.382% | 330 | 881 | +33.912% |
| 2026-09-22 | 46.45 | 46.45 | 46.45 | 46.45 | -0.215% | 1 | 881 | +41.119% |
| 2026-09-21 | 45.65 | 46.84 | 45.65 | 46.55 | -18.405% | 99 | 859 | +40.816% |
| 2026-09-16 | 57.05 | 57.05 | 57.05 | 57.05 | +16.762% | 35 | 892 | +14.899% |
| 2026-09-04 | 48.86 | 48.86 | 48.86 | 48.86 | +1.306% | 1 | 893 | +34.159% |
| 2026-09-03 | 49.80 | 50.10 | 48.23 | 48.23 | -20.281% | 610 | 293 | +35.911% |
| 2026-08-19 | 60.50 | 60.50 | 60.50 | 60.50 | -0.820% | 1 | 294 | +8.347% |
| 2026-08-14 | 61.00 | 61.00 | 61.00 | 61.00 | -5.864% | 1 | 293 | +7.459% |
| 2026-07-24 | 64.80 | 64.80 | 64.80 | 64.80 | +16.233% | 1 | 294 | +1.157% |
| 2026-07-10 | 55.75 | 55.75 | 55.75 | 55.75 | +3.914% | 2 | 294 | +17.578% |
| 2026-07-06 | 53.72 | 53.84 | 53.65 | 53.65 | -11.905% | 14 | 294 | +22.181% |
| 2026-06-30 | 61.10 | 61.10 | 60.90 | 60.90 | +4.103% | 2 | 294 | +7.635% |
| 2026-06-17 | 58.50 | 58.50 | 58.50 | 58.50 | -5.721% | 30 | 324 | +12.051% |
| 2026-06-15 | 62.00 | 62.05 | 62.00 | 62.05 | -14.224% | 2 | 324 | +5.641% |
| 2026-06-09 | 72.34 | 72.34 | 72.34 | 72.34 | +2.508% | 1 | 324 | -9.386% |
| 2026-06-08 | 70.57 | 70.57 | 70.57 | 70.57 | +3.188% | 1 | 324 | -7.114% |
| 2026-05-29 | 68.39 | 68.39 | 68.39 | 68.39 | -4.550% | 2 | 324 | -4.153% |
| 2026-05-28 | 71.65 | 71.65 | 71.65 | 71.65 | -4.873% | 1 | 323 | -8.514% |
| 2026-05-22 | 75.32 | 75.32 | 75.32 | 75.32 | +0.722% | 1 | 324 | -12.971% |
| 2026-05-19 | 74.78 | 74.78 | 74.78 | 74.78 | +3.502% | 1 | 324 | -12.343% |
| 2026-05-11 | 73.13 | 73.13 | 72.25 | 72.25 | -6.521% | 4 | 326 | -9.273% |
| 2026-04-29 | 77.29 | 77.29 | 77.29 | 77.29 | +14.606% | 1 | 326 | -15.190% |
| 2026-04-22 | 67.44 | 67.44 | 67.44 | 67.44 | -16.431% | 1 | 327 | -2.802% |
| 2026-04-10 | 80.70 | 80.70 | 80.70 | 80.70 | +2.463% | 10 | 326 | -18.773% |
| 2026-04-01 | 78.76 | 78.76 | 78.76 | 78.76 | +4.318% | 1 | 331 | -16.772% |
| 2026-02-25 | 75.50 | 75.60 | 75.50 | 75.50 | -1.139% | 34 | 352 | -13.179% |
| 2026-02-11 | 75.20 | 76.37 | 75.20 | 76.37 | +3.975% | 12 | 352 | -14.168% |
| 2026-02-04 | 73.45 | 73.45 | 73.45 | 73.45 | +22.662% | 1 | 358 | -10.756% |
| 2026-01-29 | 59.88 | 59.88 | 59.88 | 59.88 | +4.814% | 5 | 358 | +9.469% |
| 2026-01-26 | 57.13 | 57.13 | 57.13 | 57.13 | -1.108% | 1 | 363 | +14.738% |
| 2026-01-22 | 57.77 | 57.77 | 57.77 | 57.77 | +0.035% | 1 | 364 | +13.467% |
| 2026-01-21 | 57.75 | 57.75 | 57.75 | 57.75 | -0.790% | 1 | 364 | +13.506% |
| 2026-01-20 | 58.21 | 58.21 | 58.21 | 58.21 | +1.677% | 1 | 363 | +12.610% |
| 2026-01-16 | 57.15 | 57.25 | 57.15 | 57.25 | +8.510% | 2 | 362 | +14.498% |
| 2026-01-14 | 52.65 | 52.76 | 52.65 | 52.76 | +2.946% | 2 | 362 | +24.242% |
| 2026-01-06 | 51.25 | 51.25 | 51.25 | 51.25 | -1.442% | 1 | 362 | +27.902% |
| 2026-01-05 | 52.00 | 52.00 | 52.00 | 52.00 | -3.704% | 1 | 362 | +26.058% |
| 2025-12-29 | 54.03 | 54.03 | 54.00 | 54.00 | -0.808% | 2 | 362 | +21.389% |
| 2025-12-16 | 54.82 | 54.82 | 54.25 | 54.44 | +10.426% | 4 | 362 | +20.408% |
| 2025-12-09 | 49.30 | 49.30 | 49.30 | 49.30 | -9.041% | 10 | 363 | +32.961% |
| 2025-12-01 | 54.30 | 54.30 | 54.20 | 54.20 | +3.891% | 2 | 363 | +20.941% |
| 2025-11-26 | 52.17 | 52.17 | 52.17 | 52.17 | -8.682% | 2 | 360 | +25.647% |
| 2025-11-17 | 57.13 | 57.13 | 57.13 | 57.13 | +7.792% | 1 | 360 | +14.738% |
| 2025-11-13 | 53.00 | 53.00 | 53.00 | 53.00 | +1.727% | 1 | 359 | +23.679% |
| 2025-11-11 | 52.10 | 52.10 | 52.10 | 52.10 | +1.067% | 30 | 329 | +25.816% |
| 2025-11-10 | 51.20 | 52.01 | 51.20 | 51.55 | -6.187% | 49 | 329 | +27.158% |
| 2025-11-07 | 54.95 | 54.95 | 54.95 | 54.95 | +7.745% | 1 | 281 | +19.290% |
| 2025-11-06 | 51.00 | 51.00 | 51.00 | 51.00 | +3.155% | 40 | 281 | +28.529% |
| 2025-11-04 | 50.58 | 50.61 | 49.15 | 49.44 | +2.957% | 13 | 257 | +32.585% |
| 2025-11-03 | 48.35 | 49.25 | 48.02 | 48.02 | -0.166% | 46 | 248 | +36.506% |
| 2025-10-31 | 46.65 | 48.33 | 46.65 | 48.10 | -2.691% | 8 | 248 | +36.279% |
| 2025-10-30 | 48.35 | 49.43 | 48.25 | 49.43 | +5.687% | 45 | 249 | +32.612% |
| 2025-10-28 | 46.93 | 47.31 | 46.77 | 46.77 | +0.171% | 33 | 208 | +40.154% |
| 2025-10-27 | 45.54 | 46.69 | 45.54 | 46.69 | -12.729% | 10 | 170 | +40.394% |
| 2025-10-22 | 53.50 | 53.50 | 53.50 | 53.50 | +8.850% | 1 | 170 | +22.523% |
| 2025-10-20 | 49.15 | 49.15 | 49.15 | 49.15 | -6.612% | 5 | 170 | +33.367% |
| 2025-10-17 | 52.60 | 52.63 | 52.60 | 52.63 | +8.627% | 3 | 165 | +24.549% |
| 2025-10-14 | 49.42 | 49.42 | 48.45 | 48.45 | -0.309% | 12 | 166 | +35.294% |
| 2025-10-13 | 48.66 | 48.66 | 48.60 | 48.60 | -1.420% | 3 | 173 | +34.877% |
| 2025-10-10 | 48.11 | 49.30 | 48.11 | 49.30 | +10.787% | 102 | 173 | +32.961% |
| 2025-10-09 | 44.82 | 45.39 | 44.50 | 44.50 | -0.224% | 6 | 72 | +47.303% |
| 2025-10-08 | 45.30 | 45.30 | 44.60 | 44.60 | -3.463% | 4 | 72 | +46.973% |
| 2025-10-06 | 45.20 | 46.20 | 44.60 | 46.20 | +3.194% | 16 | 73 | +41.883% |
| 2025-10-03 | 44.43 | 45.35 | 44.43 | 44.77 | -1.388% | 48 | 63 | +46.415% |
| 2025-10-02 | 46.54 | 46.54 | 45.40 | 45.40 | -4.421% | 23 | 38 | +44.383% |
| 2025-10-01 | 47.52 | 47.52 | 47.50 | 47.50 | +3.059% | 2 | 37 | +38.000% |
| 2025-09-30 | 46.53 | 46.53 | 46.09 | 46.09 | -3.396% | 3 | 36 | +42.222% |
| 2025-09-29 | 49.05 | 49.05 | 47.71 | 47.71 | -8.373% | 33 | 33 | +37.393% |
| 2025-09-25 | 51.92 | 52.07 | 51.92 | 52.07 | +2.299% | 2 | 1 | +25.888% |
| 2025-09-19 | 50.90 | 50.90 | 50.90 | 50.90 | 0.000% | 1 | 1 | +28.782% |