HOOD280121P00025000
HOOD Jan 21 2028 25.00 Put
optionOPRA
EODOct 27, 2026
0.58USD-17.143%(-0.12)1Vol134OI
HOOD280121P00025000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -17.143% | 1 | 133 | 0.000% |
| 2026-10-23 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -1.408% | 1 | 132 | -17.143% |
| 2026-10-20 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +22.414% | 2 | 134 | -18.310% |
| 2026-10-14 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +18.367% | 2 | 134 | 0.000% |
| 2026-10-06 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -18.333% | 1 | 134 | +18.367% |
| 2026-10-05 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 4 | 130 | -3.333% |
| 2026-10-02 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 2 | 132 | -3.333% |
| 2026-09-29 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -11.765% | 10 | 142 | -3.333% |
| 2026-09-24 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -2.857% | 1 | 141 | -14.706% |
| 2026-09-23 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 5 | 136 | -17.143% |
| 2026-09-22 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -10.714% | 2 | 134 | -22.667% |
| 2026-09-21 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +7.692% | 1 | 134 | -30.952% |
| 2026-09-18 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -8.235% | 10 | 134 | -25.641% |
| 2026-09-16 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -5.556% | 6 | 132 | -31.765% |
| 2026-09-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +11.111% | 3 | 132 | -35.556% |
| 2026-09-11 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | -3.571% | 4 | 132 | -28.395% |
| 2026-09-09 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +5.000% | 2 | 134 | -30.952% |
| 2026-09-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +1.266% | 5 | 129 | -27.500% |
| 2026-09-03 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -21.000% | 1 | 130 | -26.582% |
| 2026-08-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 5 | 135 | -42.000% |
| 2026-08-25 | 1.0500 | 1.3100 | 0.8700 | 1.0500 | -20.455% | 32 | 105 | -44.762% |
| 2026-08-13 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +5.600% | 2 | 107 | -56.061% |
| 2026-08-12 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -14.384% | 1 | 106 | -53.600% |
| 2026-08-07 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -13.095% | 1 | 105 | -60.274% |
| 2026-08-05 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -13.846% | 1 | 105 | -65.476% |
| 2026-07-29 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +14.706% | 1 | 105 | -70.256% |
| 2026-07-28 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +2.410% | 3 | 102 | -65.882% |
| 2026-07-21 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +10.667% | 1 | 103 | -65.060% |
| 2026-07-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +3.448% | 1 | 102 | -61.333% |
| 2026-06-22 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -14.706% | 1 | 103 | -60.000% |
| 2026-06-17 | 1.5000 | 1.7000 | 1.5000 | 1.7000 | 0.000% | 4 | 107 | -65.882% |
| 2026-06-16 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +0.592% | 2 | 109 | -65.882% |
| 2026-06-15 | 1.7900 | 1.7900 | 1.6900 | 1.6900 | -24.889% | 2 | 109 | -65.680% |
| 2026-06-09 | 2.0200 | 2.2500 | 2.0200 | 2.2500 | +14.213% | 4 | 108 | -74.222% |
| 2026-06-01 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +10.056% | 6 | 108 | -70.558% |
| 2026-05-29 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -16.744% | 25 | 133 | -67.598% |
| 2026-05-14 | 2.1500 | 2.1500 | 2.1400 | 2.1500 | +1.415% | 9 | 134 | -73.023% |
| 2026-05-13 | 2.2000 | 2.2000 | 2.1200 | 2.1200 | -4.505% | 31 | 165 | -72.642% |
| 2026-05-06 | 2.1500 | 2.2200 | 2.1500 | 2.2200 | +5.714% | 10 | 165 | -73.874% |
| 2026-05-05 | 2.2400 | 2.2400 | 2.1000 | 2.1000 | -4.977% | 20 | 166 | -72.381% |
| 2026-05-04 | 2.1500 | 2.2100 | 2.1500 | 2.2100 | -5.957% | 2 | 166 | -73.756% |
| 2026-04-30 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -5.242% | 1 | 166 | -75.319% |
| 2026-04-29 | 2.3300 | 2.5000 | 2.2800 | 2.4800 | +3.333% | 23 | 167 | -76.613% |
| 2026-04-28 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +20.000% | 1 | 157 | -75.833% |
| 2026-04-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -8.257% | 10 | 157 | -71.000% |
| 2026-04-23 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +5.314% | 10 | 147 | -73.394% |
| 2026-04-22 | 2.0200 | 2.0700 | 2.0200 | 2.0700 | +0.976% | 22 | 137 | -71.981% |
| 2026-04-17 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | -4.206% | 2 | 117 | -71.707% |
| 2026-04-15 | 2.2500 | 3.4100 | 2.1400 | 2.1400 | -8.936% | 5 | 119 | -72.897% |
| 2026-04-14 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -19.795% | 1 | 120 | -75.319% |
| 2026-04-02 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -3.934% | 10 | 109 | -80.205% |
| 2026-03-27 | 3.0600 | 3.0600 | 3.0100 | 3.0500 | +1.329% | 7 | 109 | -80.984% |
| 2026-03-20 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +12.313% | 1 | 113 | -80.731% |
| 2026-03-09 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -7.586% | 1 | 112 | -78.358% |
| 2026-03-03 | 2.7000 | 2.9000 | 2.7000 | 2.9000 | +9.848% | 2 | 112 | -80.000% |
| 2026-02-26 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -9.898% | 1 | 112 | -78.030% |
| 2026-02-23 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -9.846% | 3 | 113 | -80.205% |
| 2026-02-20 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -3.561% | 1 | 110 | -82.154% |
| 2026-02-19 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +15.808% | 1 | 109 | -82.789% |
| 2026-02-17 | 3.1200 | 3.1200 | 2.9100 | 2.9100 | +2.105% | 5 | 108 | -80.069% |
| 2026-02-13 | 2.9600 | 2.9600 | 2.8500 | 2.8500 | -9.524% | 8 | 112 | -79.649% |
| 2026-02-12 | 3.0700 | 3.1500 | 3.0700 | 3.1500 | +14.545% | 8 | 112 | -81.587% |
| 2026-02-11 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +20.087% | 2 | 105 | -78.909% |
| 2026-02-09 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -12.261% | 5 | 105 | -74.672% |
| 2026-02-06 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -13.000% | 2 | 105 | -77.778% |
| 2026-02-05 | 2.8000 | 3.0000 | 2.7800 | 3.0000 | +40.845% | 9 | 103 | -80.667% |
| 2026-02-03 | 2.0800 | 2.1300 | 2.0500 | 2.1300 | +3.902% | 13 | 101 | -72.770% |
| 2026-02-02 | 2.0300 | 2.0500 | 2.0300 | 2.0500 | +28.125% | 51 | 100 | -71.707% |
| 2026-01-30 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.000% | 5 | 49 | -63.750% |
| 2026-01-22 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -2.439% | 2 | 51 | -63.750% |
| 2026-01-20 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | +6.494% | 7 | 49 | -64.634% |
| 2026-01-15 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +2.667% | 1 | 43 | -62.338% |
| 2026-01-07 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +1.351% | 3 | 42 | -61.333% |
| 2026-01-05 | 1.2000 | 1.4800 | 1.2000 | 1.4800 | -11.377% | 3 | 45 | -60.811% |
| 2025-12-29 | 1.5000 | 1.6800 | 1.5000 | 1.6700 | +3.086% | 6 | 45 | -65.269% |
| 2025-12-22 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | +1.250% | 4 | 39 | -64.198% |
| 2025-12-08 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +3.226% | 4 | 39 | -63.750% |
| 2025-12-04 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | -12.429% | 6 | 43 | -62.581% |
| 2025-12-02 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -6.842% | 6 | 43 | -67.232% |
| 2025-11-26 | 1.8600 | 2.1000 | 1.8600 | 1.9000 | -18.803% | 3 | 46 | -69.474% |
| 2025-11-21 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -0.426% | 6 | 46 | -75.214% |
| 2025-11-20 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +12.981% | 5 | 40 | -75.319% |
| 2025-11-18 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +13.043% | 1 | 35 | -72.115% |
| 2025-11-13 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | +3.371% | 8 | 34 | -68.478% |
| 2025-11-10 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +1.136% | 8 | 34 | -67.416% |
| 2025-11-06 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +15.033% | 25 | 32 | -67.045% |
| 2025-10-31 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -1.923% | 1 | 7 | -62.092% |
| 2025-10-30 | 1.5300 | 1.5600 | 1.5300 | 1.5600 | +1.961% | 7 | 8 | -62.821% |
| 2025-10-28 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -13.559% | 1 | 1 | -62.092% |
| 2025-10-22 | 1.7300 | 1.7700 | 1.7300 | 1.7700 | 0.000% | 2 | 2 | -67.232% |