HOOD280121P00030000
HOOD Jan 21 2028 30.00 Put
optionOPRA
EODOct 30, 2026
1.35USD+15.385%(+0.18)42Vol302OI
HOOD280121P00030000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.1500 | 1.5800 | 1.1500 | 1.3500 | +15.385% | 42 | 299 | 0.000% |
| 2026-10-20 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +11.429% | 2 | 301 | +15.385% |
| 2026-10-15 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -0.943% | 1 | 300 | +28.571% |
| 2026-10-13 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +16.484% | 1 | 301 | +27.358% |
| 2026-10-12 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -9.000% | 11 | 290 | +48.352% |
| 2026-09-25 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | -0.990% | 12 | 302 | +35.000% |
| 2026-09-24 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -22.901% | 1 | 301 | +33.663% |
| 2026-09-15 | 1.2500 | 1.3100 | 1.2500 | 1.3100 | +7.377% | 3 | 303 | +3.053% |
| 2026-09-11 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -7.576% | 20 | 303 | +10.656% |
| 2026-09-10 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +15.789% | 2 | 305 | +2.273% |
| 2026-09-03 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -19.718% | 12 | 305 | +18.421% |
| 2026-08-31 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -4.054% | 8 | 297 | -4.930% |
| 2026-08-27 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -4.516% | 1 | 298 | -8.784% |
| 2026-08-26 | 0.1600 | 1.7100 | 0.1600 | 1.5500 | +5.442% | 25 | 303 | -12.903% |
| 2026-08-25 | 1.6000 | 1.6000 | 1.4700 | 1.4700 | -6.369% | 3 | 303 | -8.163% |
| 2026-08-24 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +1.948% | 1 | 304 | -14.013% |
| 2026-08-21 | 1.6600 | 1.7800 | 1.5400 | 1.5400 | -7.784% | 20 | 297 | -12.338% |
| 2026-08-20 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | -11.640% | 2 | 296 | -19.162% |
| 2026-08-14 | 1.8900 | 1.9100 | 1.8900 | 1.8900 | +1.613% | 100 | 318 | -28.571% |
| 2026-08-12 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -7.000% | 2 | 320 | -27.419% |
| 2026-08-11 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.306% | 2 | 321 | -32.500% |
| 2026-08-10 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -7.930% | 30 | 351 | -35.407% |
| 2026-08-07 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | -12.692% | 2 | 351 | -40.529% |
| 2026-08-06 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -4.762% | 10 | 341 | -48.077% |
| 2026-08-05 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +12.810% | 4 | 345 | -50.549% |
| 2026-08-04 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -5.098% | 1 | 345 | -44.215% |
| 2026-08-03 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -8.929% | 1 | 344 | -47.059% |
| 2026-07-31 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +1.818% | 2 | 344 | -51.786% |
| 2026-07-30 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +1.852% | 13 | 343 | -50.909% |
| 2026-07-29 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +3.448% | 1 | 342 | -50.000% |
| 2026-07-27 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -5.091% | 1 | 341 | -48.276% |
| 2026-07-13 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +25.000% | 2 | 343 | -50.909% |
| 2026-07-06 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +1.382% | 2 | 341 | -38.636% |
| 2026-07-02 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -5.240% | 2 | 341 | -37.788% |
| 2026-07-01 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -1.717% | 2 | 342 | -41.048% |
| 2026-06-30 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -15.273% | 1 | 342 | -42.060% |
| 2026-06-26 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +8.268% | 1 | 341 | -50.909% |
| 2026-06-25 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +2.008% | 1 | 342 | -46.850% |
| 2026-06-24 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +9.211% | 1 | 342 | -45.783% |
| 2026-06-23 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -8.800% | 3 | 343 | -40.789% |
| 2026-06-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +14.155% | 1 | 344 | -46.000% |
| 2026-06-18 | 2.1800 | 2.1900 | 2.1800 | 2.1900 | -11.336% | 32 | 332 | -38.356% |
| 2026-06-15 | 2.5600 | 2.5600 | 2.4700 | 2.4700 | -19.544% | 4 | 331 | -45.344% |
| 2026-06-09 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -4.063% | 1 | 331 | -56.026% |
| 2026-06-08 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | +5.960% | 2 | 331 | -57.813% |
| 2026-06-02 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +7.857% | 10 | 331 | -55.298% |
| 2026-06-01 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +12.000% | 1 | 330 | -51.786% |
| 2026-05-29 | 2.6400 | 2.8200 | 2.5000 | 2.5000 | -16.388% | 4 | 331 | -46.000% |
| 2026-05-28 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -5.079% | 1 | 332 | -54.849% |
| 2026-05-26 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | +6.780% | 19 | 330 | -57.143% |
| 2026-05-14 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -3.279% | 1 | 330 | -54.237% |
| 2026-05-07 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -4.688% | 1 | 329 | -55.738% |
| 2026-05-06 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.538% | 2 | 329 | -57.813% |
| 2026-05-04 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | -1.515% | 2 | 327 | -58.462% |
| 2026-05-01 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | -6.516% | 16 | 310 | -59.091% |
| 2026-04-29 | 3.5000 | 3.6100 | 3.5000 | 3.5300 | +9.969% | 11 | 310 | -61.756% |
| 2026-04-23 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +7.000% | 1 | 302 | -57.944% |
| 2026-04-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +2.041% | 5 | 301 | -55.000% |
| 2026-04-17 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -6.667% | 2 | 301 | -54.082% |
| 2026-04-16 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -1.563% | 3 | 301 | -57.143% |
| 2026-04-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -23.810% | 28 | 301 | -57.813% |
| 2026-04-09 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +20.344% | 1 | 301 | -67.857% |
| 2026-04-08 | 3.4100 | 3.5200 | 3.4100 | 3.4900 | -18.837% | 92 | 302 | -61.318% |
| 2026-04-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.232% | 10 | 329 | -68.605% |
| 2026-04-01 | 4.4800 | 4.4900 | 4.4800 | 4.4900 | +6.905% | 100 | 329 | -69.933% |
| 2026-03-31 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -7.895% | 10 | 233 | -67.857% |
| 2026-03-30 | 4.5500 | 4.5600 | 4.5500 | 4.5600 | +1.333% | 5 | 230 | -70.395% |
| 2026-03-27 | 4.2000 | 4.5000 | 4.2000 | 4.5000 | +16.883% | 13 | 227 | -70.000% |
| 2026-03-25 | 3.8600 | 3.8600 | 3.8500 | 3.8500 | -4.938% | 12 | 222 | -64.935% |
| 2026-03-24 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +7.427% | 1 | 231 | -66.667% |
| 2026-03-19 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +1.892% | 2 | 230 | -64.191% |
| 2026-03-18 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | -7.500% | 6 | 229 | -63.514% |
| 2026-03-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.762% | 1 | 228 | -66.250% |
| 2026-03-13 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +10.526% | 4 | 227 | -67.857% |
| 2026-03-11 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 2 | 223 | -64.474% |
| 2026-03-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 1 | 223 | -66.250% |
| 2026-03-05 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +4.054% | 1 | 223 | -64.935% |
| 2026-03-04 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | -12.941% | 7 | 224 | -63.514% |
| 2026-03-03 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | +6.516% | 6 | 221 | -68.235% |
| 2026-03-02 | 4.0500 | 4.0500 | 3.9900 | 3.9900 | -2.683% | 3 | 220 | -66.165% |
| 2026-02-27 | 4.1000 | 4.1300 | 4.0900 | 4.1000 | +4.859% | 112 | 219 | -67.073% |
| 2026-02-26 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +1.558% | 1 | 217 | -65.473% |
| 2026-02-25 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -10.047% | 2 | 218 | -64.935% |
| 2026-02-24 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -2.727% | 5 | 218 | -68.458% |
| 2026-02-23 | 4.2300 | 4.4000 | 4.2300 | 4.4000 | +10.000% | 5 | 213 | -69.318% |
| 2026-02-20 | 4.4700 | 4.4700 | 3.9400 | 4.0000 | -12.664% | 3 | 210 | -66.250% |
| 2026-02-19 | 4.2500 | 4.5800 | 4.2500 | 4.5800 | +9.832% | 2 | 208 | -70.524% |
| 2026-02-18 | 3.9600 | 4.1700 | 3.9500 | 4.1700 | +0.240% | 7 | 206 | -67.626% |
| 2026-02-17 | 4.0900 | 4.1600 | 4.0900 | 4.1600 | -0.952% | 5 | 207 | -67.548% |
| 2026-02-13 | 4.2200 | 4.2200 | 4.2000 | 4.2000 | -5.618% | 2 | 200 | -67.857% |
| 2026-02-12 | 4.2700 | 4.5700 | 4.2700 | 4.4500 | +12.944% | 25 | 200 | -69.663% |
| 2026-02-11 | 3.8500 | 4.0000 | 3.8500 | 3.9400 | +12.571% | 100 | 198 | -65.736% |
| 2026-02-10 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.449% | 1 | 104 | -61.429% |
| 2026-02-09 | 3.3500 | 3.4500 | 3.2900 | 3.4500 | -8.488% | 24 | 105 | -60.870% |
| 2026-02-06 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -16.222% | 2 | 102 | -64.191% |
| 2026-02-05 | 3.8800 | 4.5000 | 3.7400 | 4.5000 | +23.288% | 29 | 100 | -70.000% |
| 2026-02-04 | 3.2800 | 3.7500 | 3.2800 | 3.6500 | +12.308% | 32 | 71 | -63.014% |
| 2026-02-03 | 3.0500 | 3.2500 | 3.0000 | 3.2500 | +10.169% | 25 | 48 | -58.462% |
| 2026-02-02 | 2.9200 | 2.9500 | 2.9200 | 2.9500 | +28.261% | 3 | 33 | -54.237% |
| 2026-01-28 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | +6.977% | 7 | 30 | -41.304% |
| 2026-01-26 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -8.511% | 10 | 30 | -37.209% |
| 2026-01-20 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +7.306% | 1 | 40 | -42.553% |
| 2026-01-16 | 2.2500 | 2.3000 | 2.1900 | 2.1900 | -0.455% | 4 | 35 | -38.356% |
| 2026-01-15 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | +3.286% | 11 | 35 | -38.636% |
| 2026-01-14 | 2.1000 | 2.1300 | 2.1000 | 2.1300 | 0.000% | 2 | 24 | -36.620% |
| 2026-01-07 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +3.902% | 1 | 22 | -36.620% |
| 2026-01-05 | 2.1200 | 2.1200 | 2.0500 | 2.0500 | -6.818% | 3 | 24 | -34.146% |
| 2026-01-02 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -12.000% | 1 | 24 | -38.636% |
| 2025-12-16 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | +2.041% | 3 | 25 | -46.000% |
| 2025-12-15 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +7.456% | 1 | 22 | -44.898% |
| 2025-12-10 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +3.636% | 1 | 21 | -40.789% |
| 2025-12-09 | 2.3100 | 2.3100 | 2.2000 | 2.2000 | -5.172% | 7 | 20 | -38.636% |
| 2025-12-05 | 2.4600 | 2.4600 | 2.3200 | 2.3200 | +2.203% | 11 | 27 | -41.810% |
| 2025-12-04 | 2.4500 | 2.4500 | 2.2700 | 2.2700 | -9.200% | 3 | 31 | -40.529% |
| 2025-12-03 | 2.5300 | 2.5300 | 2.5000 | 2.5000 | -0.794% | 51 | 33 | -46.000% |
| 2025-12-02 | 2.5000 | 2.5200 | 2.5000 | 2.5200 | -2.703% | 55 | 83 | -46.429% |
| 2025-12-01 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -3.717% | 2 | 28 | -47.876% |
| 2025-11-26 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -13.226% | 1 | 25 | -49.814% |
| 2025-11-24 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.727% | 3 | 25 | -56.452% |
| 2025-11-20 | 3.0500 | 3.2500 | 3.0500 | 3.2200 | +7.333% | 12 | 22 | -58.075% |
| 2025-11-19 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +1.351% | 2 | 22 | -55.000% |
| 2025-11-18 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +5.338% | 2 | 24 | -54.392% |
| 2025-11-17 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +6.844% | 4 | 24 | -51.957% |
| 2025-11-13 | 2.6900 | 2.6900 | 2.6300 | 2.6300 | +5.622% | 2 | 20 | -48.669% |
| 2025-11-10 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -5.682% | 1 | 19 | -45.783% |
| 2025-11-07 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +10.000% | 1 | 19 | -48.864% |
| 2025-11-05 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +0.840% | 1 | 19 | -43.750% |
| 2025-10-31 | 2.1700 | 2.3800 | 2.1700 | 2.3800 | +4.386% | 12 | 18 | -43.277% |
| 2025-10-30 | 2.1900 | 2.3000 | 2.1900 | 2.2800 | +4.110% | 4 | 8 | -40.789% |
| 2025-10-27 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -6.009% | 3 | 6 | -38.356% |
| 2025-10-24 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -4.898% | 3 | 6 | -42.060% |
| 2025-10-21 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +1.660% | 1 | 3 | -44.898% |
| 2025-10-16 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 0.000% | 2 | 2 | -43.983% |