HOOD280121P00040000
HOOD Jan 21 2028 40.00 Put
optionOPRA
EODOct 30, 2026
3.05USD+35.556%(+0.80)24Vol2,559OI
HOOD280121P00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.8200 | 3.0500 | 2.7400 | 3.0500 | +35.556% | 24 | 2,560 | 0.000% |
| 2026-10-28 | 2.3200 | 2.3200 | 2.2500 | 2.2500 | -2.174% | 52 | 2,560 | +35.556% |
| 2026-10-27 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 0.000% | 4 | 2,560 | +32.609% |
| 2026-10-22 | 2.3000 | 2.3000 | 2.2600 | 2.3000 | -3.766% | 10 | 2,562 | +32.609% |
| 2026-10-20 | 2.3800 | 2.3900 | 2.3800 | 2.3900 | +10.648% | 7 | 2,569 | +27.615% |
| 2026-10-16 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | +18.033% | 21 | 2,569 | +41.204% |
| 2026-10-12 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +0.549% | 1 | 2,568 | +66.667% |
| 2026-10-09 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | +7.059% | 4 | 2,568 | +67.582% |
| 2026-10-06 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -5.556% | 1 | 2,567 | +79.412% |
| 2026-10-05 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | -9.091% | 52 | 2,607 | +69.444% |
| 2026-10-01 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -9.174% | 1 | 2,607 | +54.040% |
| 2026-09-30 | 1.7500 | 2.1800 | 1.7500 | 2.1800 | +4.306% | 2 | 2,608 | +39.908% |
| 2026-09-21 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -7.111% | 10 | 2,618 | +45.933% |
| 2026-09-18 | 2.4000 | 2.4000 | 2.2500 | 2.2500 | -12.791% | 11 | 2,618 | +35.556% |
| 2026-09-16 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -1.527% | 1 | 2,618 | +18.217% |
| 2026-09-15 | 2.5100 | 2.6200 | 2.5100 | 2.6200 | +3.968% | 3 | 2,617 | +16.412% |
| 2026-09-09 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +8.621% | 1 | 2,617 | +21.032% |
| 2026-09-03 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | -17.143% | 4 | 2,621 | +31.466% |
| 2026-09-01 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -2.439% | 3 | 2,618 | +8.929% |
| 2026-08-26 | 3.0000 | 3.0000 | 2.8700 | 2.8700 | -7.419% | 3 | 2,617 | +6.272% |
| 2026-08-24 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | +0.324% | 12 | 2,616 | -1.613% |
| 2026-08-21 | 3.0200 | 3.3100 | 3.0200 | 3.0900 | -13.687% | 21 | 2,615 | -1.294% |
| 2026-08-13 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -7.732% | 1 | 2,615 | -14.804% |
| 2026-08-11 | 3.8500 | 3.8800 | 3.8500 | 3.8800 | -8.706% | 25 | 2,616 | -21.392% |
| 2026-08-06 | 4.3500 | 4.3500 | 4.2500 | 4.2500 | -3.409% | 5 | 2,615 | -28.235% |
| 2026-08-05 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -6.383% | 20 | 2,605 | -30.682% |
| 2026-08-03 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.000% | 1 | 2,605 | -35.106% |
| 2026-07-31 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.010% | 2 | 2,605 | -39.000% |
| 2026-07-30 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | +15.116% | 2 | 2,604 | -38.384% |
| 2026-07-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +10.256% | 1 | 2,604 | -29.070% |
| 2026-07-10 | 3.9400 | 3.9400 | 3.9000 | 3.9000 | +2.632% | 2 | 2,603 | -21.795% |
| 2026-07-09 | 3.9200 | 3.9200 | 3.8000 | 3.8000 | -3.797% | 10 | 2,603 | -19.737% |
| 2026-07-08 | 3.9200 | 3.9500 | 3.9200 | 3.9500 | +2.597% | 2 | 2,603 | -22.785% |
| 2026-07-07 | 4.2200 | 4.2200 | 3.8500 | 3.8500 | +1.316% | 34 | 2,605 | -20.779% |
| 2026-07-06 | 3.8500 | 3.9200 | 3.8000 | 3.8000 | -5.000% | 3 | 2,605 | -19.737% |
| 2026-07-02 | 4.3500 | 4.3500 | 3.8500 | 4.0000 | -9.091% | 4 | 2,604 | -23.750% |
| 2026-06-30 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -6.383% | 8 | 2,604 | -30.682% |
| 2026-06-25 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +4.444% | 3 | 2,607 | -35.106% |
| 2026-06-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.656% | 3 | 2,607 | -32.222% |
| 2026-06-23 | 4.0500 | 4.2000 | 4.0500 | 4.1800 | +3.980% | 202 | 2,528 | -27.033% |
| 2026-06-18 | 4.0000 | 4.1000 | 4.0000 | 4.0200 | -10.667% | 12 | 2,528 | -24.129% |
| 2026-06-17 | 4.7500 | 4.7500 | 4.1000 | 4.5000 | -3.226% | 14 | 2,530 | -32.222% |
| 2026-06-16 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +2.876% | 1 | 2,530 | -34.409% |
| 2026-06-15 | 4.7500 | 4.7500 | 4.5200 | 4.5200 | -18.559% | 16 | 2,530 | -32.522% |
| 2026-06-11 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -15.267% | 1 | 2,530 | -45.045% |
| 2026-06-05 | 5.7500 | 6.5500 | 5.7500 | 6.5500 | +15.929% | 6 | 2,530 | -53.435% |
| 2026-06-04 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 0.000% | 5 | 2,530 | -46.018% |
| 2026-06-03 | 5.7100 | 5.7100 | 5.6500 | 5.6500 | 0.000% | 11 | 2,530 | -46.018% |
| 2026-06-02 | 5.6600 | 5.6600 | 5.6500 | 5.6500 | +5.607% | 12 | 2,530 | -46.018% |
| 2026-06-01 | 5.3000 | 5.3500 | 5.2000 | 5.3500 | +2.885% | 24 | 2,530 | -42.991% |
| 2026-05-29 | 5.1200 | 5.2000 | 4.7300 | 5.2000 | +0.775% | 135 | 2,590 | -41.346% |
| 2026-05-28 | 5.7800 | 5.8000 | 5.1600 | 5.1600 | -14.000% | 26 | 2,599 | -40.891% |
| 2026-05-27 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +0.671% | 1 | 2,599 | -49.167% |
| 2026-05-26 | 5.8300 | 5.9600 | 5.8300 | 5.9600 | -0.832% | 28 | 2,598 | -48.826% |
| 2026-05-22 | 5.9000 | 6.0100 | 5.9000 | 6.0100 | +4.340% | 2 | 2,596 | -49.251% |
| 2026-05-20 | 5.8900 | 5.8900 | 5.7600 | 5.7600 | +4.727% | 17 | 2,596 | -47.049% |
| 2026-05-19 | 5.9000 | 5.9300 | 5.5000 | 5.5000 | +1.852% | 5 | 2,598 | -44.545% |
| 2026-05-18 | 5.4000 | 5.4500 | 5.4000 | 5.4000 | -7.057% | 100 | 2,598 | -43.519% |
| 2026-05-15 | 5.7300 | 5.9800 | 5.7300 | 5.8100 | +5.636% | 52 | 2,598 | -47.504% |
| 2026-05-14 | 5.5900 | 5.5900 | 5.5000 | 5.5000 | -5.172% | 4 | 2,596 | -44.545% |
| 2026-05-13 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 1 | 2,597 | -47.414% |
| 2026-05-12 | 5.8500 | 5.8500 | 5.6500 | 5.8000 | +2.113% | 9 | 2,596 | -47.414% |
| 2026-05-11 | 5.8500 | 5.8500 | 5.4000 | 5.6800 | -4.858% | 7 | 2,600 | -46.303% |
| 2026-05-08 | 6.1700 | 6.1700 | 5.9700 | 5.9700 | +3.826% | 5 | 2,604 | -48.911% |
| 2026-05-07 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -0.519% | 1 | 2,603 | -46.957% |
| 2026-05-06 | 5.9400 | 5.9400 | 5.7800 | 5.7800 | -5.246% | 3 | 2,603 | -47.232% |
| 2026-05-04 | 6.0800 | 6.1000 | 5.9000 | 6.1000 | -1.613% | 42 | 2,603 | -50.000% |
| 2026-05-01 | 6.2500 | 6.2500 | 6.1100 | 6.2000 | -2.208% | 8 | 2,610 | -50.806% |
| 2026-04-30 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -2.462% | 2 | 2,610 | -51.893% |
| 2026-04-29 | 6.6200 | 6.8000 | 6.4900 | 6.5000 | +19.485% | 90 | 2,609 | -53.077% |
| 2026-04-28 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -6.207% | 1 | 2,598 | -43.934% |
| 2026-04-24 | 5.5000 | 5.8000 | 5.5000 | 5.8000 | -0.855% | 5 | 2,598 | -47.414% |
| 2026-04-23 | 5.6500 | 5.8500 | 5.6500 | 5.8500 | +6.364% | 30 | 2,594 | -47.863% |
| 2026-04-21 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | +4.364% | 2 | 2,565 | -44.545% |
| 2026-04-20 | 5.2500 | 5.2700 | 5.2500 | 5.2700 | +1.152% | 2 | 2,565 | -42.125% |
| 2026-04-17 | 5.3500 | 5.3500 | 5.1800 | 5.2100 | -8.113% | 8 | 2,564 | -41.459% |
| 2026-04-16 | 5.7500 | 5.7500 | 5.6700 | 5.6700 | +2.162% | 2 | 2,565 | -46.208% |
| 2026-04-15 | 7.1000 | 7.1000 | 5.5000 | 5.5500 | -12.184% | 25 | 2,563 | -45.045% |
| 2026-04-14 | 6.7300 | 6.7300 | 6.3200 | 6.3200 | -15.282% | 9 | 2,570 | -51.741% |
| 2026-04-13 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | +1.497% | 5 | 2,574 | -59.115% |
| 2026-04-10 | 7.5000 | 7.5000 | 7.2500 | 7.3500 | +7.143% | 1,213 | 2,571 | -58.503% |
| 2026-04-08 | 6.6500 | 7.0200 | 6.6500 | 6.8600 | -14.464% | 94 | 1,408 | -55.539% |
| 2026-04-07 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +8.672% | 1 | 1,431 | -61.970% |
| 2026-04-06 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | +0.408% | 1 | 1,430 | -58.672% |
| 2026-04-01 | 7.3500 | 7.4100 | 7.2800 | 7.3500 | -2.649% | 56 | 1,429 | -58.503% |
| 2026-03-31 | 7.9000 | 7.9000 | 7.5500 | 7.5500 | -8.039% | 3 | 1,417 | -59.603% |
| 2026-03-30 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +5.256% | 1 | 1,414 | -62.850% |
| 2026-03-27 | 7.6000 | 7.8000 | 7.6000 | 7.8000 | +9.091% | 2 | 1,414 | -60.897% |
| 2026-03-26 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +5.147% | 1 | 1,412 | -57.343% |
| 2026-03-25 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -4.225% | 10 | 1,412 | -55.147% |
| 2026-03-24 | 7.2500 | 7.3500 | 7.1000 | 7.1000 | +2.899% | 48 | 1,412 | -57.042% |
| 2026-03-23 | 6.9500 | 6.9500 | 6.9000 | 6.9000 | -5.350% | 15 | 1,378 | -55.797% |
| 2026-03-20 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -2.800% | 1 | 1,378 | -58.162% |
| 2026-03-13 | 7.2900 | 7.5000 | 7.2900 | 7.5000 | +6.990% | 2 | 1,377 | -59.333% |
| 2026-03-12 | 7.1300 | 7.1300 | 7.0100 | 7.0100 | +5.414% | 2 | 1,377 | -56.491% |
| 2026-03-10 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -5.000% | 2 | 1,377 | -54.135% |
| 2026-03-06 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +3.704% | 1 | 1,390 | -56.429% |
| 2026-03-05 | 6.7500 | 6.7500 | 6.7000 | 6.7500 | +3.528% | 13 | 1,390 | -54.815% |
| 2026-03-04 | 6.7100 | 6.8500 | 6.5100 | 6.5200 | -4.818% | 36 | 1,387 | -53.221% |
| 2026-03-02 | 7.1500 | 7.1500 | 6.8500 | 6.8500 | -2.003% | 25 | 1,387 | -55.474% |
| 2026-02-26 | 6.9500 | 6.9900 | 6.9500 | 6.9900 | -0.143% | 5 | 1,387 | -56.366% |
| 2026-02-25 | 7.0000 | 7.0100 | 7.0000 | 7.0000 | -10.256% | 22 | 1,387 | -56.429% |
| 2026-02-24 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +2.362% | 1 | 1,387 | -60.897% |
| 2026-02-23 | 7.5000 | 7.6500 | 7.5000 | 7.6200 | +6.573% | 8 | 1,387 | -59.974% |
| 2026-02-20 | 7.0700 | 7.1500 | 7.0700 | 7.1500 | -4.027% | 13 | 1,387 | -57.343% |
| 2026-02-19 | 7.5000 | 7.5000 | 7.4500 | 7.4500 | +2.055% | 2 | 1,387 | -59.060% |
| 2026-02-18 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -0.680% | 1 | 1,386 | -58.219% |
| 2026-02-13 | 7.8100 | 7.8100 | 7.3500 | 7.3500 | -6.010% | 6 | 1,386 | -58.503% |
| 2026-02-12 | 7.3700 | 7.8300 | 7.3700 | 7.8200 | +12.518% | 25 | 1,386 | -60.997% |
| 2026-02-11 | 7.2000 | 7.2300 | 6.9500 | 6.9500 | +16.221% | 69 | 1,386 | -56.115% |
| 2026-02-09 | 6.2400 | 6.2400 | 5.9800 | 5.9800 | -9.394% | 22 | 1,366 | -48.997% |
| 2026-02-06 | 7.1500 | 7.1500 | 6.6000 | 6.6000 | -19.018% | 10 | 1,364 | -53.788% |
| 2026-02-05 | 6.8000 | 8.1500 | 6.8000 | 8.1500 | +23.485% | 1,045 | 1,363 | -62.577% |
| 2026-02-04 | 6.5900 | 6.7900 | 6.5900 | 6.6000 | +13.793% | 26 | 436 | -53.788% |
| 2026-02-03 | 5.6400 | 5.8500 | 5.6400 | 5.8000 | +6.033% | 62 | 420 | -47.414% |
| 2026-02-02 | 4.8000 | 5.5300 | 4.8000 | 5.4700 | +22.921% | 365 | 426 | -44.241% |
| 2026-01-30 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +4.706% | 5 | 107 | -31.461% |
| 2026-01-28 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +1.432% | 1 | 102 | -28.235% |
| 2026-01-22 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -1.412% | 2 | 102 | -27.208% |
| 2026-01-21 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -3.628% | 1 | 102 | -28.235% |
| 2026-01-20 | 4.4000 | 4.4100 | 4.4000 | 4.4100 | +3.765% | 3 | 102 | -30.839% |
| 2026-01-16 | 4.2300 | 4.2500 | 4.2300 | 4.2500 | +4.938% | 27 | 87 | -28.235% |
| 2026-01-15 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | +6.021% | 4 | 87 | -24.691% |
| 2026-01-14 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -6.829% | 5 | 87 | -20.157% |
| 2026-01-09 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -3.981% | 1 | 82 | -25.610% |
| 2026-01-02 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +0.471% | 5 | 81 | -28.571% |
| 2025-12-29 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +2.906% | 4 | 80 | -28.235% |
| 2025-12-26 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -1.900% | 1 | 76 | -26.150% |
| 2025-12-23 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +2.184% | 6 | 75 | -27.553% |
| 2025-12-22 | 4.2500 | 4.2500 | 4.1200 | 4.1200 | -9.451% | 10 | 75 | -25.971% |
| 2025-12-18 | 4.3000 | 4.5500 | 4.3000 | 4.5500 | +5.324% | 4 | 75 | -32.967% |
| 2025-12-17 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -1.818% | 6 | 74 | -29.398% |
| 2025-12-12 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +12.821% | 5 | 80 | -30.682% |
| 2025-12-09 | 3.8300 | 3.9000 | 3.8300 | 3.9000 | 0.000% | 7 | 80 | -21.795% |
| 2025-12-08 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 2 | 74 | -21.795% |
| 2025-12-05 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -0.744% | 6 | 72 | -23.750% |
| 2025-12-04 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -6.279% | 6 | 78 | -24.318% |
| 2025-12-03 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | -2.715% | 3 | 72 | -29.070% |
| 2025-12-02 | 4.3000 | 4.4200 | 4.3000 | 4.4200 | -1.559% | 2 | 72 | -30.995% |
| 2025-12-01 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -0.222% | 5 | 72 | -32.071% |
| 2025-11-28 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -7.216% | 2 | 72 | -32.222% |
| 2025-11-26 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -15.505% | 1 | 72 | -37.113% |
| 2025-11-21 | 6.1000 | 6.1000 | 5.7200 | 5.7400 | -4.809% | 20 | 72 | -46.864% |
| 2025-11-20 | 5.4500 | 6.0300 | 5.4500 | 6.0300 | +15.962% | 9 | 54 | -49.420% |
| 2025-11-19 | 5.1700 | 5.2000 | 5.1700 | 5.2000 | +5.051% | 11 | 54 | -41.346% |
| 2025-11-13 | 4.7500 | 4.9500 | 4.7500 | 4.9500 | +16.471% | 5 | 48 | -38.384% |
| 2025-11-10 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -2.074% | 5 | 47 | -28.235% |
| 2025-11-06 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | +8.500% | 1 | 42 | -29.724% |
| 2025-10-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.882% | 3 | 41 | -23.750% |
| 2025-10-23 | 4.2300 | 4.2500 | 4.2300 | 4.2500 | -8.994% | 40 | 41 | -28.235% |
| 2025-10-22 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 0.000% | 1 | 1 | -34.690% |