HOOD280121P00020000
HOOD Jan 21 2028 20.00 Put
optionOPRA
EODOct 26, 2026
0.43USD+4.878%(+0.02)90Vol831OI
HOOD280121P00020000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | +4.878% | 90 | 763 | 0.000% |
| 2026-10-21 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -8.889% | 2 | 762 | +4.878% |
| 2026-10-20 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -2.174% | 1 | 762 | -4.444% |
| 2026-10-19 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +12.195% | 5 | 757 | -6.522% |
| 2026-10-15 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | +20.588% | 158 | 619 | +4.878% |
| 2026-10-13 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -19.048% | 1 | 618 | +26.471% |
| 2026-10-09 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | +7.692% | 5 | 613 | +2.381% |
| 2026-10-07 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 5 | 613 | +10.256% |
| 2026-10-06 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -2.500% | 4 | 609 | +10.256% |
| 2026-10-05 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | +8.108% | 7 | 602 | +7.500% |
| 2026-10-01 | 0.3300 | 0.3700 | 0.3300 | 0.3700 | -7.500% | 6 | 601 | +16.216% |
| 2026-09-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -6.977% | 9 | 592 | +7.500% |
| 2026-09-25 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +16.216% | 4 | 590 | 0.000% |
| 2026-09-21 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -27.451% | 1 | 590 | +16.216% |
| 2026-09-18 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +10.870% | 50 | 640 | -15.686% |
| 2026-09-11 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -16.364% | 2 | 638 | -6.522% |
| 2026-09-04 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | -21.429% | 2 | 639 | -21.818% |
| 2026-09-03 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +22.807% | 2 | 639 | -38.571% |
| 2026-09-01 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.000% | 3 | 641 | -24.561% |
| 2026-08-24 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -21.918% | 2 | 641 | -24.561% |
| 2026-08-12 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -19.780% | 1 | 641 | -41.096% |
| 2026-08-07 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | -15.741% | 5 | 644 | -52.747% |
| 2026-08-05 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -6.897% | 1 | 645 | -60.185% |
| 2026-07-31 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.000% | 1 | 644 | -62.931% |
| 2026-07-30 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +63.380% | 1 | 645 | -62.931% |
| 2026-07-28 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -25.263% | 1 | 645 | -39.437% |
| 2026-07-21 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +6.742% | 1 | 645 | -54.737% |
| 2026-07-16 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -42.581% | 6 | 645 | -51.685% |
| 2026-07-09 | 1.0100 | 1.5500 | 0.7300 | 1.5500 | +55.000% | 281 | 388 | -72.258% |
| 2026-07-07 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +3.093% | 2 | 388 | -57.000% |
| 2026-07-06 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -15.652% | 20 | 388 | -55.670% |
| 2026-06-24 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +15.000% | 1 | 388 | -62.609% |
| 2026-06-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +7.527% | 1 | 388 | -57.000% |
| 2026-06-22 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -4.124% | 1 | 388 | -53.763% |
| 2026-06-18 | 0.9700 | 1.0200 | 0.9700 | 0.9700 | -8.491% | 26 | 364 | -55.670% |
| 2026-06-16 | 1.0100 | 1.2100 | 1.0100 | 1.0600 | -7.018% | 9 | 356 | -59.434% |
| 2026-06-15 | 1.2600 | 1.2800 | 1.0800 | 1.1400 | -9.524% | 5 | 358 | -62.281% |
| 2026-06-11 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -7.353% | 6 | 364 | -65.873% |
| 2026-06-10 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +8.800% | 4 | 360 | -68.382% |
| 2026-06-08 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 1 | 360 | -65.600% |
| 2026-06-04 | 1.3500 | 1.3500 | 1.2000 | 1.2000 | -11.111% | 40 | 360 | -64.167% |
| 2026-06-03 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +25.000% | 41 | 360 | -68.148% |
| 2026-05-29 | 1.0500 | 1.1000 | 1.0500 | 1.0800 | -10.000% | 23 | 351 | -60.185% |
| 2026-05-26 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 1 | 351 | -64.167% |
| 2026-05-22 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -11.111% | 1 | 351 | -64.167% |
| 2026-05-21 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -8.784% | 3 | 354 | -68.148% |
| 2026-05-20 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | +18.400% | 2 | 356 | -70.946% |
| 2026-05-14 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.846% | 9 | 347 | -65.600% |
| 2026-05-12 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 0.000% | 2 | 346 | -66.923% |
| 2026-05-11 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -2.256% | 15 | 331 | -66.923% |
| 2026-05-04 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -6.993% | 1 | 331 | -67.669% |
| 2026-05-01 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -1.379% | 1 | 329 | -69.930% |
| 2026-04-30 | 1.4100 | 1.4600 | 1.4100 | 1.4500 | -3.974% | 37 | 329 | -70.345% |
| 2026-04-29 | 1.5000 | 1.5400 | 1.4700 | 1.5100 | +10.219% | 9 | 292 | -71.523% |
| 2026-04-28 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -1.439% | 1 | 290 | -68.613% |
| 2026-04-24 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +0.725% | 2 | 289 | -69.065% |
| 2026-04-23 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +3.759% | 30 | 289 | -68.841% |
| 2026-04-22 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -0.746% | 1 | 316 | -67.669% |
| 2026-04-20 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | +4.688% | 2 | 317 | -67.910% |
| 2026-04-17 | 1.3000 | 1.3200 | 1.2500 | 1.2800 | -9.859% | 24 | 315 | -66.406% |
| 2026-04-16 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | +3.650% | 2 | 308 | -69.718% |
| 2026-04-15 | 1.4700 | 1.4700 | 1.3700 | 1.3700 | -16.463% | 5 | 307 | -68.613% |
| 2026-04-14 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -6.818% | 5 | 306 | -73.780% |
| 2026-04-13 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | -1.124% | 2 | 301 | -75.568% |
| 2026-04-09 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +1.714% | 1 | 301 | -75.843% |
| 2026-04-08 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -10.714% | 11 | 300 | -75.429% |
| 2026-04-06 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +5.946% | 1 | 300 | -78.061% |
| 2026-04-01 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -11.905% | 1 | 300 | -76.757% |
| 2026-03-30 | 1.9400 | 2.1000 | 1.9400 | 2.1000 | +4.478% | 17 | 301 | -79.524% |
| 2026-03-27 | 1.9500 | 2.0100 | 1.9500 | 2.0100 | +10.440% | 12 | 294 | -78.607% |
| 2026-03-20 | 1.7700 | 1.8200 | 1.7700 | 1.8200 | +7.692% | 5 | 294 | -76.374% |
| 2026-03-19 | 1.7500 | 1.7500 | 1.6900 | 1.6900 | +2.424% | 3 | 293 | -74.556% |
| 2026-03-18 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.941% | 1 | 291 | -73.939% |
| 2026-03-17 | 1.7800 | 1.7800 | 1.6700 | 1.7000 | -6.593% | 5 | 291 | -74.706% |
| 2026-03-13 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +4.598% | 1 | 286 | -76.374% |
| 2026-03-12 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -0.571% | 5 | 286 | -75.287% |
| 2026-03-11 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +3.550% | 5 | 281 | -75.429% |
| 2026-03-10 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | -2.874% | 3 | 276 | -74.556% |
| 2026-03-09 | 1.8600 | 1.8600 | 1.7400 | 1.7400 | -3.333% | 20 | 273 | -75.287% |
| 2026-03-06 | 1.8300 | 1.9000 | 1.7300 | 1.8000 | +10.429% | 139 | 261 | -76.111% |
| 2026-03-04 | 1.5800 | 1.6300 | 1.5800 | 1.6300 | -6.857% | 2 | 177 | -73.620% |
| 2026-02-26 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 0.000% | 1 | 177 | -75.429% |
| 2026-02-20 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -3.315% | 10 | 178 | -75.429% |
| 2026-02-17 | 1.8900 | 1.8900 | 1.8100 | 1.8100 | -4.737% | 6 | 178 | -76.243% |
| 2026-02-13 | 2.0800 | 2.0800 | 1.9000 | 1.9000 | -7.317% | 12 | 171 | -77.368% |
| 2026-02-12 | 1.9100 | 2.0500 | 1.9000 | 2.0500 | +15.169% | 39 | 171 | -79.024% |
| 2026-02-11 | 1.6000 | 1.7800 | 1.6000 | 1.7800 | +15.584% | 60 | 158 | -75.843% |
| 2026-02-10 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +6.944% | 1 | 119 | -72.078% |
| 2026-02-09 | 1.5500 | 1.5500 | 1.4400 | 1.4400 | -10.559% | 7 | 118 | -70.139% |
| 2026-02-06 | 1.7500 | 1.7500 | 1.6100 | 1.6100 | -16.146% | 21 | 113 | -73.292% |
| 2026-02-05 | 1.7000 | 1.9200 | 1.7000 | 1.9200 | +20.000% | 21 | 133 | -77.604% |
| 2026-02-04 | 1.5200 | 1.6000 | 1.5000 | 1.6000 | +25.984% | 12 | 113 | -73.125% |
| 2026-02-02 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | +28.283% | 4 | 102 | -66.142% |
| 2026-01-30 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +2.062% | 5 | 102 | -56.566% |
| 2026-01-27 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +2.105% | 2 | 103 | -55.670% |
| 2026-01-23 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.941% | 1 | 101 | -54.737% |
| 2026-01-20 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -13.675% | 2 | 102 | -57.426% |
| 2026-01-16 | 1.0500 | 1.1700 | 1.0500 | 1.1700 | +36.047% | 7 | 104 | -63.248% |
| 2026-01-15 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -6.522% | 1 | 104 | -50.000% |
| 2026-01-09 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | -8.911% | 22 | 103 | -53.261% |
| 2025-12-29 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | -9.821% | 37 | 87 | -57.426% |
| 2025-12-23 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +3.704% | 6 | 56 | -61.607% |
| 2025-12-11 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | +9.091% | 2 | 50 | -60.185% |
| 2025-12-09 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | +3.125% | 5 | 49 | -56.566% |
| 2025-12-08 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -12.727% | 2 | 50 | -55.208% |
| 2025-12-05 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | +1.852% | 9 | 50 | -60.909% |
| 2025-12-04 | 1.1500 | 1.1500 | 1.0800 | 1.0800 | -9.244% | 10 | 56 | -60.185% |
| 2025-12-02 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | -4.800% | 4 | 50 | -63.866% |
| 2025-11-28 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -2.344% | 3 | 47 | -65.600% |
| 2025-11-26 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -5.882% | 1 | 46 | -66.406% |
| 2025-11-25 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -2.857% | 2 | 46 | -68.382% |
| 2025-11-24 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -6.667% | 1 | 44 | -69.286% |
| 2025-11-20 | 1.3000 | 1.5000 | 1.3000 | 1.5000 | +3.448% | 18 | 43 | -71.333% |
| 2025-11-19 | 1.3000 | 1.4500 | 1.2200 | 1.4500 | +9.848% | 18 | 43 | -70.345% |
| 2025-11-18 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -2.222% | 3 | 31 | -67.424% |
| 2025-11-17 | 1.2500 | 1.3500 | 1.2500 | 1.3500 | +13.445% | 6 | 28 | -68.148% |
| 2025-11-14 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | +3.478% | 12 | 28 | -63.866% |
| 2025-11-13 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +5.505% | 7 | 16 | -62.609% |
| 2025-11-11 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -7.627% | 1 | 16 | -60.550% |
| 2025-11-10 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +9.259% | 7 | 17 | -63.559% |
| 2025-10-29 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +5.882% | 1 | 10 | -60.185% |
| 2025-10-28 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -17.073% | 2 | 9 | -57.843% |
| 2025-10-22 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +9.821% | 5 | 7 | -65.041% |
| 2025-10-21 | 1.1200 | 1.1500 | 1.1200 | 1.1200 | +9.804% | 3 | 7 | -61.607% |
| 2025-10-20 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -8.929% | 1 | 5 | -57.843% |
| 2025-10-16 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | -0.885% | 3 | 5 | -61.607% |
| 2025-10-15 | 1.2000 | 1.2000 | 1.1300 | 1.1300 | 0.000% | 3 | 0 | -61.947% |