HOOD280121P00035000
HOOD Jan 21 2028 35.00 Put
optionOPRA
EODOct 26, 2026
1.75USD+10.759%(+0.17)7Vol1,204OI
HOOD280121P00035000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | +10.759% | 7 | 1,201 | 0.000% |
| 2026-10-20 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -1.250% | 4 | 1,197 | +10.759% |
| 2026-10-15 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +5.263% | 1 | 1,196 | +9.375% |
| 2026-10-14 | 1.3600 | 1.5200 | 1.3600 | 1.5200 | +17.829% | 12 | 1,195 | +15.132% |
| 2026-10-12 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -3.008% | 1 | 1,196 | +35.659% |
| 2026-10-07 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +9.016% | 1 | 1,196 | +31.579% |
| 2026-10-06 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -26.061% | 1 | 1,197 | +43.443% |
| 2026-10-05 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +18.705% | 1 | 1,197 | +6.061% |
| 2026-10-01 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +0.725% | 1 | 1,197 | +25.899% |
| 2026-09-29 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -0.719% | 2 | 1,197 | +26.812% |
| 2026-09-28 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +2.963% | 1 | 1,198 | +25.899% |
| 2026-09-25 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | -14.557% | 38 | 1,211 | +29.630% |
| 2026-09-18 | 1.5700 | 1.5800 | 1.3500 | 1.5800 | -17.277% | 3 | 1,212 | +10.759% |
| 2026-09-16 | 1.9300 | 1.9300 | 1.9100 | 1.9100 | +11.047% | 2 | 1,210 | -8.377% |
| 2026-09-11 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -3.371% | 1 | 1,209 | +1.744% |
| 2026-09-08 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -2.732% | 2 | 1,209 | -1.685% |
| 2026-09-04 | 1.7200 | 1.8300 | 1.7200 | 1.8300 | +7.647% | 3 | 1,206 | -4.372% |
| 2026-09-03 | 1.7200 | 1.7700 | 1.7000 | 1.7000 | -13.706% | 18 | 1,195 | +2.941% |
| 2026-09-02 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +2.073% | 1 | 1,194 | -11.168% |
| 2026-08-27 | 1.9600 | 1.9600 | 1.9300 | 1.9300 | -13.063% | 3 | 1,193 | -9.326% |
| 2026-08-21 | 2.3000 | 2.3000 | 2.2200 | 2.2200 | -11.200% | 2 | 1,193 | -21.171% |
| 2026-08-20 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -5.660% | 1 | 1,193 | -30.000% |
| 2026-08-14 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +6.000% | 1 | 1,193 | -33.962% |
| 2026-08-13 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | -10.714% | 3 | 1,195 | -30.000% |
| 2026-08-12 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -10.828% | 1 | 1,194 | -37.500% |
| 2026-08-07 | 3.1600 | 3.1600 | 3.1400 | 3.1400 | -3.385% | 2 | 1,193 | -44.268% |
| 2026-08-05 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -11.924% | 1 | 1,193 | -46.154% |
| 2026-07-29 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +25.510% | 2 | 1,195 | -52.575% |
| 2026-07-16 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -5.161% | 1 | 1,195 | -40.476% |
| 2026-07-13 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +9.929% | 3 | 1,198 | -43.548% |
| 2026-07-09 | 2.9000 | 2.9000 | 2.8200 | 2.8200 | -3.754% | 6 | 1,200 | -37.943% |
| 2026-07-06 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -2.333% | 1 | 1,201 | -40.273% |
| 2026-07-02 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -22.078% | 1 | 1,202 | -41.667% |
| 2026-06-25 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +15.964% | 1 | 1,202 | -54.545% |
| 2026-06-24 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +7.097% | 1 | 1,203 | -47.289% |
| 2026-06-23 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +2.310% | 300 | 1,051 | -43.548% |
| 2026-06-18 | 3.0500 | 3.0500 | 3.0300 | 3.0300 | -13.429% | 2 | 1,051 | -42.244% |
| 2026-06-17 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | +2.639% | 4 | 1,055 | -50.000% |
| 2026-06-15 | 3.4500 | 3.4500 | 3.4100 | 3.4100 | -18.810% | 4 | 1,056 | -48.680% |
| 2026-06-05 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 1 | 1,055 | -58.333% |
| 2026-06-02 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +9.375% | 1 | 1,056 | -58.333% |
| 2026-05-29 | 3.5500 | 3.8400 | 3.5000 | 3.8400 | -1.538% | 12 | 1,057 | -54.427% |
| 2026-05-28 | 4.5000 | 4.5000 | 3.9000 | 3.9000 | -11.964% | 5 | 1,061 | -55.128% |
| 2026-05-19 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +7.264% | 1 | 1,061 | -60.497% |
| 2026-05-14 | 4.1400 | 4.2100 | 4.1300 | 4.1300 | -6.136% | 4 | 1,062 | -57.627% |
| 2026-05-13 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -1.786% | 1 | 1,061 | -60.227% |
| 2026-05-12 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -0.444% | 1 | 1,061 | -60.938% |
| 2026-05-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.448% | 1 | 1,061 | -61.111% |
| 2026-05-07 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 0.000% | 1 | 1,060 | -59.770% |
| 2026-05-06 | 4.3000 | 4.4000 | 4.3000 | 4.3500 | -4.396% | 3 | 1,060 | -59.770% |
| 2026-05-01 | 4.9200 | 4.9200 | 4.5500 | 4.5500 | -5.208% | 4 | 1,060 | -61.538% |
| 2026-04-30 | 5.0400 | 5.0400 | 4.8000 | 4.8000 | -4.382% | 2 | 1,060 | -63.542% |
| 2026-04-29 | 5.0000 | 5.1000 | 4.9000 | 5.0200 | +25.500% | 36 | 1,060 | -65.139% |
| 2026-04-28 | 4.3400 | 4.3400 | 4.0000 | 4.0000 | +5.820% | 2 | 1,035 | -56.250% |
| 2026-04-27 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -10.214% | 1 | 1,033 | -53.704% |
| 2026-04-24 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -4.318% | 1 | 1,033 | -58.432% |
| 2026-04-23 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | +6.796% | 33 | 1,033 | -60.227% |
| 2026-04-22 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -1.905% | 2 | 1,030 | -57.524% |
| 2026-04-21 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | +2.689% | 3 | 1,030 | -58.333% |
| 2026-04-20 | 3.9400 | 4.0900 | 3.9400 | 4.0900 | +0.988% | 7 | 1,030 | -57.213% |
| 2026-04-17 | 4.0800 | 4.0800 | 3.9000 | 4.0500 | -5.814% | 15 | 1,028 | -56.790% |
| 2026-04-16 | 4.4400 | 4.4400 | 4.3000 | 4.3000 | +1.176% | 2 | 1,029 | -59.302% |
| 2026-04-15 | 4.6500 | 4.7500 | 4.2500 | 4.2500 | -10.714% | 34 | 1,028 | -58.824% |
| 2026-04-14 | 5.0000 | 5.0000 | 4.7600 | 4.7600 | -15.152% | 16 | 1,027 | -63.235% |
| 2026-04-08 | 5.6000 | 5.6100 | 5.6000 | 5.6100 | -2.435% | 2 | 1,042 | -68.806% |
| 2026-04-07 | 5.9500 | 5.9500 | 5.7500 | 5.7500 | +1.590% | 2 | 1,044 | -69.565% |
| 2026-04-01 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -12.248% | 1 | 1,043 | -69.081% |
| 2026-03-30 | 6.0500 | 6.4500 | 6.0500 | 6.4500 | +3.200% | 5 | 1,042 | -72.868% |
| 2026-03-27 | 6.1100 | 6.2500 | 6.1100 | 6.2500 | +12.613% | 11 | 1,037 | -72.000% |
| 2026-03-26 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +6.731% | 3 | 1,032 | -68.468% |
| 2026-03-25 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -7.965% | 5 | 1,031 | -66.346% |
| 2026-03-24 | 5.5500 | 5.6500 | 5.5500 | 5.6500 | +0.177% | 10 | 1,026 | -69.027% |
| 2026-03-20 | 5.5200 | 5.6400 | 5.5200 | 5.6400 | +10.588% | 5 | 1,017 | -68.972% |
| 2026-03-17 | 5.3000 | 5.3000 | 5.1000 | 5.1000 | -7.273% | 50 | 1,016 | -65.686% |
| 2026-03-16 | 5.5100 | 5.5100 | 5.5000 | 5.5000 | -0.901% | 4 | 1,039 | -68.182% |
| 2026-03-13 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 0.000% | 5 | 1,036 | -68.468% |
| 2026-03-12 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +6.731% | 20 | 1,031 | -68.468% |
| 2026-03-11 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -2.804% | 1 | 1,011 | -66.346% |
| 2026-03-09 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 0.000% | 1 | 1,010 | -67.290% |
| 2026-03-06 | 5.5500 | 5.5500 | 5.3500 | 5.3500 | +2.885% | 23 | 1,011 | -67.290% |
| 2026-03-05 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -7.143% | 1 | 991 | -66.346% |
| 2026-03-02 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +0.719% | 1 | 991 | -68.750% |
| 2026-02-27 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -7.641% | 3 | 991 | -68.525% |
| 2026-02-24 | 5.9500 | 6.0200 | 5.9500 | 6.0200 | +3.972% | 4 | 988 | -70.930% |
| 2026-02-23 | 5.8500 | 5.8500 | 5.7900 | 5.7900 | +8.224% | 40 | 987 | -69.775% |
| 2026-02-20 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -10.084% | 1 | 963 | -67.290% |
| 2026-02-19 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +7.790% | 1 | 962 | -70.588% |
| 2026-02-18 | 5.5200 | 5.5300 | 5.5200 | 5.5200 | -5.317% | 7 | 962 | -68.297% |
| 2026-02-17 | 5.8400 | 5.8400 | 5.8300 | 5.8300 | -4.426% | 2 | 959 | -69.983% |
| 2026-02-12 | 5.8700 | 6.1000 | 5.8700 | 6.1000 | +12.963% | 12 | 959 | -71.311% |
| 2026-02-11 | 5.4100 | 5.5000 | 5.3000 | 5.4000 | +12.500% | 78 | 947 | -67.593% |
| 2026-02-10 | 4.7000 | 4.9200 | 4.7000 | 4.8000 | +4.348% | 20 | 913 | -63.542% |
| 2026-02-09 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -10.680% | 4 | 902 | -61.957% |
| 2026-02-06 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -14.167% | 4 | 902 | -66.019% |
| 2026-02-05 | 5.0500 | 6.0000 | 5.0500 | 6.0000 | +20.000% | 7 | 898 | -70.833% |
| 2026-02-04 | 5.0000 | 5.1900 | 5.0000 | 5.0000 | +13.636% | 78 | 891 | -65.000% |
| 2026-02-03 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | +8.642% | 2 | 821 | -60.227% |
| 2026-02-02 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | +19.118% | 2 | 823 | -56.790% |
| 2026-01-29 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +13.333% | 10 | 821 | -48.529% |
| 2026-01-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -5.956% | 1 | 821 | -41.667% |
| 2026-01-22 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -2.446% | 1 | 820 | -45.141% |
| 2026-01-20 | 3.2500 | 3.2700 | 3.2500 | 3.2700 | +5.484% | 3 | 820 | -46.483% |
| 2026-01-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +5.085% | 1 | 816 | -43.548% |
| 2026-01-15 | 2.9100 | 2.9500 | 2.9100 | 2.9500 | -3.279% | 2 | 816 | -40.678% |
| 2026-01-14 | 2.9500 | 3.0500 | 2.9500 | 3.0500 | +7.394% | 2 | 816 | -42.623% |
| 2026-01-05 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -6.885% | 1 | 814 | -38.380% |
| 2026-01-02 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | -7.295% | 778 | 814 | -42.623% |
| 2025-12-22 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -5.187% | 6 | 38 | -46.809% |
| 2025-12-18 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +5.152% | 1 | 38 | -49.568% |
| 2025-12-17 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +4.762% | 6 | 38 | -46.970% |
| 2025-12-12 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -1.563% | 1 | 32 | -44.444% |
| 2025-12-11 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 1 | 31 | -45.313% |
| 2025-12-05 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +3.560% | 8 | 31 | -45.313% |
| 2025-12-04 | 3.0800 | 3.0900 | 3.0800 | 3.0900 | -6.928% | 7 | 39 | -43.366% |
| 2025-12-03 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -2.924% | 1 | 39 | -47.289% |
| 2025-12-02 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -8.065% | 6 | 39 | -48.830% |
| 2025-12-01 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | +6.286% | 3 | 38 | -52.957% |
| 2025-11-28 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | -2.778% | 4 | 38 | -50.000% |
| 2025-11-26 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -18.919% | 14 | 39 | -51.389% |
| 2025-11-21 | 4.6300 | 4.6300 | 4.4400 | 4.4400 | -1.552% | 15 | 39 | -60.586% |
| 2025-11-20 | 4.2000 | 4.5100 | 4.2000 | 4.5100 | +12.750% | 9 | 33 | -61.197% |
| 2025-11-17 | 4.0000 | 4.0200 | 4.0000 | 4.0000 | +9.290% | 8 | 38 | -56.250% |
| 2025-11-14 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +10.909% | 5 | 30 | -52.186% |
| 2025-11-04 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | +7.143% | 18 | 25 | -46.970% |
| 2025-10-30 | 3.0000 | 3.0800 | 3.0000 | 3.0800 | +2.667% | 2 | 10 | -43.182% |
| 2025-10-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -15.493% | 4 | 11 | -41.667% |
| 2025-10-22 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | +10.937% | 9 | 11 | -50.704% |
| 2025-10-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 2 | 2 | -45.313% |