HOOD280121P00150000
HOOD Jan 21 2028 150.00 Put
optionOPRA
InactiveOct 23, 2026
61.65USD+1.867%(+1.13)1Vol115OI
HOOD280121P00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 61.65 | 61.65 | 61.65 | 61.65 | +1.867% | 1 | 115 | 0.000% |
| 2026-10-19 | 60.36 | 60.52 | 60.36 | 60.52 | +12.910% | 30 | 143 | +1.867% |
| 2026-10-13 | 53.60 | 53.60 | 53.60 | 53.60 | 0.000% | 4 | 147 | +15.019% |
| 2026-09-30 | 53.60 | 53.60 | 53.60 | 53.60 | +8.502% | 4 | 151 | +15.019% |
| 2026-09-22 | 49.40 | 49.40 | 49.40 | 49.40 | -1.002% | 1 | 151 | +24.798% |
| 2026-09-21 | 48.70 | 49.90 | 48.70 | 49.90 | -4.038% | 7 | 148 | +23.547% |
| 2026-09-18 | 52.00 | 52.40 | 52.00 | 52.00 | -12.162% | 6 | 142 | +18.558% |
| 2026-09-16 | 59.20 | 59.20 | 59.20 | 59.20 | +5.998% | 1 | 141 | +4.139% |
| 2026-09-11 | 55.95 | 55.95 | 55.85 | 55.85 | +0.995% | 2 | 141 | +10.385% |
| 2026-09-10 | 55.20 | 55.35 | 55.20 | 55.30 | +6.346% | 6 | 139 | +11.483% |
| 2026-09-04 | 52.50 | 52.50 | 52.00 | 52.00 | -2.164% | 7 | 139 | +18.558% |
| 2026-09-03 | 53.15 | 53.15 | 53.15 | 53.15 | -8.974% | 5 | 144 | +15.992% |
| 2026-08-25 | 58.39 | 58.39 | 58.39 | 58.39 | -9.290% | 15 | 158 | +5.583% |
| 2026-08-17 | 64.37 | 64.37 | 64.37 | 64.37 | -0.847% | 1 | 157 | -4.226% |
| 2026-08-14 | 64.20 | 64.92 | 64.20 | 64.92 | -3.263% | 3 | 156 | -5.037% |
| 2026-08-11 | 67.80 | 67.80 | 67.11 | 67.11 | -2.810% | 3 | 153 | -8.136% |
| 2026-08-03 | 69.05 | 69.05 | 69.05 | 69.05 | -3.656% | 1 | 152 | -10.717% |
| 2026-07-31 | 71.67 | 71.67 | 71.67 | 71.67 | -0.693% | 2 | 153 | -13.981% |
| 2026-07-30 | 72.18 | 72.18 | 72.17 | 72.17 | +5.388% | 4 | 153 | -14.577% |
| 2026-07-27 | 68.48 | 68.48 | 68.48 | 68.48 | -0.029% | 1 | 154 | -9.974% |
| 2026-07-24 | 69.05 | 69.05 | 68.50 | 68.50 | +4.580% | 3 | 157 | -10.000% |
| 2026-07-20 | 65.70 | 65.70 | 65.50 | 65.50 | +12.524% | 4 | 155 | -5.878% |
| 2026-07-15 | 58.21 | 58.21 | 58.21 | 58.21 | -2.398% | 1 | 155 | +5.910% |
| 2026-07-13 | 59.77 | 59.77 | 59.64 | 59.64 | +0.777% | 8 | 147 | +3.370% |
| 2026-07-10 | 59.40 | 59.52 | 59.18 | 59.18 | +3.353% | 90 | 138 | +4.174% |
| 2026-07-06 | 58.18 | 58.18 | 57.15 | 57.26 | -11.772% | 40 | 141 | +7.667% |
| 2026-06-30 | 64.90 | 64.90 | 64.90 | 64.90 | +2.609% | 6 | 147 | -5.008% |
| 2026-06-23 | 63.25 | 63.25 | 63.25 | 63.25 | +0.397% | 2 | 146 | -2.530% |
| 2026-06-18 | 63.00 | 63.00 | 63.00 | 63.00 | 0.000% | 4 | 142 | -2.143% |
| 2026-06-17 | 62.65 | 63.00 | 61.50 | 63.00 | -4.328% | 9 | 143 | -2.143% |
| 2026-06-15 | 66.00 | 66.10 | 65.85 | 65.85 | -6.926% | 10 | 143 | -6.378% |
| 2026-06-12 | 70.75 | 70.75 | 70.75 | 70.75 | -0.352% | 1 | 143 | -12.862% |
| 2026-06-11 | 72.50 | 72.50 | 71.00 | 71.00 | -8.446% | 4 | 141 | -13.169% |
| 2026-06-09 | 73.15 | 77.55 | 73.15 | 77.55 | +2.187% | 8 | 141 | -20.503% |
| 2026-06-08 | 75.89 | 75.89 | 75.89 | 75.89 | +1.187% | 1 | 142 | -18.764% |
| 2026-06-05 | 75.00 | 75.00 | 75.00 | 75.00 | +2.041% | 4 | 142 | -17.800% |
| 2026-06-04 | 75.18 | 75.18 | 73.50 | 73.50 | -3.162% | 5 | 141 | -16.122% |
| 2026-06-03 | 76.00 | 76.00 | 75.25 | 75.90 | +3.265% | 11 | 147 | -18.775% |
| 2026-06-01 | 71.25 | 73.50 | 71.25 | 73.50 | +6.291% | 4 | 147 | -16.122% |
| 2026-05-29 | 71.95 | 72.48 | 69.10 | 69.15 | -6.718% | 15 | 155 | -10.846% |
| 2026-05-28 | 80.50 | 80.60 | 74.13 | 74.13 | -6.520% | 3 | 153 | -16.835% |
| 2026-05-27 | 78.80 | 79.33 | 78.80 | 79.30 | -2.038% | 8 | 147 | -22.257% |
| 2026-05-26 | 80.95 | 80.95 | 80.95 | 80.95 | +1.188% | 1 | 146 | -23.842% |
| 2026-05-22 | 80.00 | 80.00 | 80.00 | 80.00 | +1.781% | 6 | 140 | -22.938% |
| 2026-05-20 | 78.55 | 78.60 | 78.55 | 78.60 | -0.908% | 2 | 138 | -21.565% |
| 2026-05-19 | 79.32 | 79.32 | 79.32 | 79.32 | -3.855% | 1 | 138 | -22.277% |
| 2026-04-29 | 82.50 | 82.50 | 82.50 | 82.50 | +12.245% | 5 | 138 | -25.273% |
| 2026-04-27 | 73.50 | 73.50 | 73.50 | 73.50 | -0.676% | 1 | 138 | -16.122% |
| 2026-04-24 | 73.70 | 74.00 | 73.67 | 74.00 | -0.937% | 10 | 139 | -16.689% |
| 2026-04-23 | 73.48 | 74.70 | 73.00 | 74.70 | +4.184% | 11 | 145 | -17.470% |
| 2026-04-22 | 71.50 | 71.70 | 71.50 | 71.70 | -1.376% | 5 | 149 | -14.017% |
| 2026-04-21 | 72.75 | 72.75 | 72.70 | 72.70 | +4.274% | 2 | 154 | -15.199% |
| 2026-04-20 | 69.72 | 69.72 | 69.72 | 69.72 | -0.329% | 1 | 154 | -11.575% |
| 2026-04-17 | 69.95 | 69.95 | 69.95 | 69.95 | -3.517% | 1 | 154 | -11.866% |
| 2026-04-16 | 71.47 | 72.50 | 71.47 | 72.50 | -2.945% | 2 | 155 | -14.966% |
| 2026-04-15 | 74.70 | 74.70 | 74.70 | 74.70 | -3.364% | 3 | 154 | -17.470% |
| 2026-04-14 | 78.00 | 78.00 | 77.30 | 77.30 | -6.303% | 2 | 151 | -20.246% |
| 2026-04-13 | 82.50 | 82.50 | 82.50 | 82.50 | +0.733% | 1 | 151 | -25.273% |
| 2026-04-09 | 82.50 | 82.77 | 81.50 | 81.90 | +1.739% | 6 | 151 | -24.725% |
| 2026-04-08 | 79.50 | 80.87 | 79.50 | 80.50 | -4.711% | 5 | 147 | -23.416% |
| 2026-04-07 | 84.40 | 84.50 | 84.40 | 84.48 | +1.053% | 4 | 145 | -27.024% |
| 2026-04-06 | 83.70 | 84.20 | 83.60 | 83.60 | -0.889% | 5 | 146 | -26.256% |
| 2026-04-02 | 84.07 | 84.35 | 84.00 | 84.35 | +1.200% | 16 | 136 | -26.912% |
| 2026-04-01 | 80.50 | 83.60 | 80.50 | 83.35 | -3.329% | 41 | 136 | -26.035% |
| 2026-03-31 | 86.22 | 86.22 | 86.22 | 86.22 | -1.855% | 1 | 112 | -28.497% |
| 2026-03-30 | 86.83 | 87.85 | 86.83 | 87.85 | +6.356% | 2 | 111 | -29.824% |
| 2026-03-20 | 82.60 | 82.60 | 82.60 | 82.60 | +1.624% | 10 | 112 | -25.363% |
| 2026-03-13 | 81.28 | 81.28 | 81.28 | 81.28 | +3.344% | 1 | 109 | -24.151% |
| 2026-03-11 | 78.65 | 78.65 | 78.65 | 78.65 | +3.596% | 2 | 109 | -21.615% |
| 2026-03-04 | 75.92 | 75.92 | 75.92 | 75.92 | -8.530% | 1 | 109 | -18.796% |
| 2026-02-23 | 83.00 | 83.00 | 83.00 | 83.00 | +1.916% | 13 | 110 | -25.723% |
| 2026-02-17 | 82.11 | 82.11 | 81.44 | 81.44 | +2.440% | 2 | 110 | -24.300% |
| 2026-02-11 | 79.50 | 79.50 | 79.50 | 79.50 | -2.633% | 10 | 109 | -22.453% |
| 2026-02-05 | 78.35 | 81.72 | 78.35 | 81.65 | +5.409% | 14 | 118 | -24.495% |
| 2026-02-04 | 77.46 | 77.46 | 77.46 | 77.46 | +5.820% | 2 | 108 | -20.411% |
| 2026-02-03 | 70.82 | 73.20 | 70.82 | 73.20 | +13.138% | 6 | 107 | -15.779% |
| 2026-01-30 | 63.00 | 64.70 | 63.00 | 64.70 | -0.354% | 21 | 113 | -4.714% |
| 2026-01-29 | 64.93 | 64.93 | 64.93 | 64.93 | +3.871% | 1 | 126 | -5.052% |
| 2026-01-28 | 62.51 | 62.51 | 62.51 | 62.51 | +3.493% | 7 | 126 | -1.376% |
| 2026-01-23 | 60.40 | 60.40 | 60.40 | 60.40 | -1.016% | 1 | 133 | +2.070% |
| 2026-01-16 | 61.02 | 61.02 | 61.02 | 61.02 | +1.955% | 2 | 131 | +1.032% |
| 2026-01-15 | 58.00 | 59.85 | 58.00 | 59.85 | +6.495% | 2 | 131 | +3.008% |
| 2026-01-14 | 56.05 | 56.20 | 56.05 | 56.20 | +1.261% | 2 | 131 | +9.698% |
| 2026-01-13 | 56.55 | 56.55 | 55.50 | 55.50 | +0.199% | 3 | 132 | +11.081% |
| 2026-01-06 | 56.50 | 56.50 | 55.38 | 55.39 | -0.198% | 12 | 132 | +11.302% |
| 2026-01-05 | 55.50 | 55.50 | 55.50 | 55.50 | -4.277% | 1 | 133 | +11.081% |
| 2025-12-31 | 58.01 | 58.01 | 57.98 | 57.98 | +0.346% | 2 | 133 | +6.330% |
| 2025-12-29 | 57.47 | 57.78 | 57.47 | 57.78 | +2.811% | 2 | 133 | +6.698% |
| 2025-12-23 | 56.20 | 56.20 | 56.20 | 56.20 | -1.317% | 2 | 133 | +9.698% |
| 2025-12-18 | 56.95 | 56.95 | 56.95 | 56.95 | -3.344% | 1 | 134 | +8.253% |
| 2025-12-15 | 59.13 | 59.40 | 58.92 | 58.92 | +4.283% | 6 | 135 | +4.633% |
| 2025-12-12 | 56.50 | 56.50 | 56.50 | 56.50 | +10.244% | 1 | 133 | +9.115% |
| 2025-12-09 | 51.25 | 51.25 | 51.25 | 51.25 | -2.101% | 5 | 133 | +20.293% |
| 2025-12-04 | 52.35 | 52.35 | 52.35 | 52.35 | -3.467% | 9 | 128 | +17.765% |
| 2025-12-03 | 54.23 | 54.23 | 54.23 | 54.23 | -4.860% | 1 | 136 | +13.682% |
| 2025-11-26 | 58.00 | 58.00 | 57.00 | 57.00 | -10.236% | 16 | 152 | +8.158% |
| 2025-11-25 | 63.19 | 63.50 | 63.16 | 63.50 | +3.084% | 35 | 152 | -2.913% |
| 2025-11-18 | 61.87 | 61.87 | 61.60 | 61.60 | -0.725% | 16 | 119 | +0.081% |
| 2025-11-17 | 61.05 | 62.05 | 60.85 | 62.05 | +6.927% | 6 | 119 | -0.645% |
| 2025-11-14 | 59.32 | 59.32 | 58.03 | 58.03 | -3.428% | 4 | 114 | +6.238% |
| 2025-11-13 | 58.45 | 60.09 | 58.45 | 60.09 | +11.175% | 27 | 111 | +2.596% |
| 2025-11-10 | 54.05 | 54.05 | 54.05 | 54.05 | -5.175% | 10 | 110 | +14.061% |
| 2025-11-07 | 57.00 | 57.00 | 57.00 | 57.00 | +2.518% | 1 | 100 | +8.158% |
| 2025-11-06 | 55.60 | 55.60 | 55.60 | 55.60 | +8.594% | 1 | 99 | +10.881% |
| 2025-11-05 | 52.10 | 52.10 | 50.95 | 51.20 | -4.120% | 34 | 98 | +20.410% |
| 2025-11-04 | 53.40 | 53.40 | 53.40 | 53.40 | +2.692% | 15 | 95 | +15.449% |
| 2025-11-03 | 52.00 | 52.00 | 52.00 | 52.00 | +1.702% | 10 | 108 | +18.558% |
| 2025-10-31 | 51.15 | 51.43 | 51.13 | 51.13 | +2.981% | 36 | 108 | +20.575% |
| 2025-10-27 | 49.40 | 49.65 | 49.40 | 49.65 | -10.798% | 2 | 81 | +24.169% |
| 2025-10-23 | 55.66 | 55.66 | 55.66 | 55.66 | -4.463% | 1 | 81 | +10.762% |
| 2025-10-22 | 55.50 | 58.26 | 55.50 | 58.26 | +8.979% | 21 | 82 | +5.819% |
| 2025-10-21 | 53.40 | 53.46 | 53.40 | 53.46 | +2.907% | 15 | 78 | +15.320% |
| 2025-10-20 | 51.28 | 51.95 | 51.28 | 51.95 | -4.098% | 16 | 67 | +18.672% |
| 2025-10-16 | 54.17 | 54.17 | 54.17 | 54.17 | +5.144% | 1 | 59 | +13.808% |
| 2025-10-10 | 51.52 | 51.52 | 51.52 | 51.52 | +8.761% | 1 | 58 | +19.662% |
| 2025-10-09 | 47.65 | 48.21 | 47.37 | 47.37 | -0.837% | 9 | 58 | +30.146% |
| 2025-10-08 | 47.77 | 47.77 | 47.77 | 47.77 | -0.892% | 1 | 62 | +29.056% |
| 2025-10-06 | 46.38 | 48.20 | 46.38 | 48.20 | +1.324% | 7 | 63 | +27.905% |
| 2025-10-03 | 47.90 | 48.03 | 47.35 | 47.57 | -2.560% | 45 | 59 | +29.598% |
| 2025-10-02 | 48.82 | 48.82 | 48.82 | 48.82 | -3.803% | 3 | 48 | +26.280% |
| 2025-09-30 | 50.75 | 50.75 | 50.75 | 50.75 | -3.019% | 40 | 48 | +21.478% |
| 2025-09-29 | 52.15 | 52.33 | 52.15 | 52.33 | -5.661% | 13 | 13 | +17.810% |
| 2025-09-25 | 55.17 | 55.47 | 55.17 | 55.47 | 0.000% | 2 | 0 | +11.141% |