HOOD280121P00045000
HOOD Jan 21 2028 45.00 Put
optionOPRA
EODOct 30, 2026
4.05USD+26.563%(+0.85)25Vol567OI
HOOD280121P00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 3.6500 | 4.0500 | 3.6500 | 4.0500 | +26.562% | 25 | 575 | 0.000% |
| 2026-10-28 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -4.478% | 3 | 575 | +26.562% |
| 2026-10-26 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +8.065% | 2 | 575 | +20.896% |
| 2026-10-22 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 2 | 575 | +30.645% |
| 2026-10-16 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +18.110% | 1 | 574 | +35.000% |
| 2026-10-12 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +4.527% | 1 | 574 | +59.449% |
| 2026-10-05 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 0.000% | 1 | 574 | +66.667% |
| 2026-09-30 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -10.000% | 1 | 575 | +66.667% |
| 2026-09-25 | 2.6900 | 2.7000 | 2.6900 | 2.7000 | +0.372% | 3 | 577 | +50.000% |
| 2026-09-22 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -11.803% | 1 | 576 | +50.558% |
| 2026-09-18 | 3.0000 | 3.1500 | 3.0000 | 3.0500 | -11.594% | 43 | 597 | +32.787% |
| 2026-09-17 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -6.757% | 1 | 597 | +17.391% |
| 2026-09-16 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +13.846% | 1 | 597 | +9.459% |
| 2026-09-15 | 3.4200 | 3.4500 | 3.2500 | 3.2500 | +4.167% | 16 | 596 | +24.615% |
| 2026-09-04 | 3.3200 | 3.3200 | 3.1200 | 3.1200 | +1.629% | 3 | 596 | +29.808% |
| 2026-09-03 | 3.1500 | 3.1500 | 2.9700 | 3.0700 | -15.659% | 17 | 606 | +31.922% |
| 2026-09-01 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -4.211% | 1 | 607 | +11.264% |
| 2026-08-31 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.809% | 1 | 608 | +6.579% |
| 2026-08-28 | 3.8500 | 3.8700 | 3.8500 | 3.8700 | +0.519% | 20 | 588 | +4.651% |
| 2026-08-26 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -0.259% | 1 | 589 | +5.195% |
| 2026-08-25 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -6.083% | 1 | 588 | +4.922% |
| 2026-08-24 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -5.517% | 15 | 603 | -1.460% |
| 2026-08-21 | 4.1700 | 4.3500 | 4.1000 | 4.3500 | -5.435% | 3 | 605 | -6.897% |
| 2026-08-17 | 4.5600 | 4.6000 | 4.5600 | 4.6000 | +1.099% | 18 | 620 | -11.957% |
| 2026-08-14 | 4.7000 | 4.7000 | 4.5500 | 4.5500 | -8.081% | 20 | 601 | -10.989% |
| 2026-08-12 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -2.559% | 1 | 600 | -18.182% |
| 2026-08-11 | 5.1000 | 5.1000 | 5.0800 | 5.0800 | -0.392% | 2 | 598 | -20.276% |
| 2026-08-10 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -13.559% | 2 | 599 | -20.588% |
| 2026-08-06 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +4.425% | 5 | 604 | -31.356% |
| 2026-08-05 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -12.403% | 10 | 594 | -28.319% |
| 2026-07-30 | 6.5000 | 6.5000 | 6.3500 | 6.4500 | +0.311% | 3 | 594 | -37.209% |
| 2026-07-29 | 6.5500 | 6.5500 | 6.4300 | 6.4300 | +7.167% | 4 | 590 | -37.014% |
| 2026-07-27 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +2.564% | 2 | 592 | -32.500% |
| 2026-07-22 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 0.000% | 5 | 592 | -30.769% |
| 2026-07-17 | 5.8900 | 5.8900 | 5.8500 | 5.8500 | +5.405% | 20 | 593 | -30.769% |
| 2026-07-16 | 5.4500 | 5.5500 | 5.4500 | 5.5500 | +8.824% | 13 | 593 | -27.027% |
| 2026-07-15 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.923% | 1 | 594 | -20.588% |
| 2026-07-13 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | +2.767% | 14 | 595 | -22.115% |
| 2026-07-09 | 5.3800 | 5.3800 | 5.0600 | 5.0600 | +0.198% | 15 | 580 | -19.960% |
| 2026-07-08 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -0.394% | 5 | 585 | -19.802% |
| 2026-07-07 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +3.681% | 30 | 585 | -20.118% |
| 2026-07-06 | 5.0500 | 5.0500 | 4.8000 | 4.8900 | -3.929% | 14 | 589 | -17.178% |
| 2026-07-02 | 4.9300 | 5.0900 | 4.9300 | 5.0900 | -9.912% | 5 | 594 | -20.432% |
| 2026-06-30 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +1.436% | 10 | 604 | -28.319% |
| 2026-06-29 | 5.5000 | 5.5700 | 5.5000 | 5.5700 | -7.167% | 2 | 602 | -27.289% |
| 2026-06-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +2.916% | 1 | 603 | -32.500% |
| 2026-06-25 | 6.2000 | 6.2000 | 5.8300 | 5.8300 | -5.511% | 12 | 605 | -30.532% |
| 2026-06-24 | 6.1800 | 6.1800 | 6.1700 | 6.1700 | +18.654% | 10 | 605 | -34.360% |
| 2026-06-22 | 5.0500 | 5.3000 | 5.0500 | 5.2000 | -0.952% | 44 | 585 | -22.115% |
| 2026-06-18 | 5.3000 | 5.3000 | 5.2000 | 5.2500 | -0.943% | 5 | 586 | -22.857% |
| 2026-06-17 | 5.7000 | 5.7000 | 5.2000 | 5.3000 | -8.621% | 93 | 667 | -23.585% |
| 2026-06-16 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.855% | 1 | 667 | -30.172% |
| 2026-06-15 | 6.3000 | 6.3000 | 5.8000 | 5.8500 | -14.599% | 67 | 626 | -30.769% |
| 2026-06-12 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -3.521% | 2 | 624 | -40.876% |
| 2026-06-11 | 7.3000 | 7.3000 | 7.0500 | 7.1000 | -0.976% | 54 | 668 | -42.958% |
| 2026-06-10 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -6.152% | 1 | 667 | -43.515% |
| 2026-06-09 | 7.4300 | 7.6400 | 7.3200 | 7.6400 | +4.658% | 48 | 687 | -46.990% |
| 2026-06-08 | 7.8500 | 7.8500 | 7.3000 | 7.3000 | -6.410% | 2 | 687 | -44.521% |
| 2026-06-05 | 7.6000 | 7.8000 | 7.6000 | 7.8000 | +8.333% | 2 | 685 | -48.077% |
| 2026-06-04 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +7.784% | 1 | 686 | -43.750% |
| 2026-06-01 | 6.7500 | 7.1400 | 6.5800 | 6.6800 | +8.091% | 9 | 685 | -39.371% |
| 2026-05-29 | 6.6000 | 6.8500 | 6.1800 | 6.1800 | -11.966% | 70 | 710 | -34.466% |
| 2026-05-28 | 7.5000 | 7.5000 | 7.0200 | 7.0200 | -5.135% | 2 | 710 | -42.308% |
| 2026-05-27 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -1.465% | 1 | 709 | -45.270% |
| 2026-05-26 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -1.184% | 1 | 709 | -46.072% |
| 2026-05-22 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -0.654% | 1 | 708 | -46.711% |
| 2026-05-20 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -0.391% | 10 | 718 | -47.059% |
| 2026-05-19 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +3.784% | 1 | 719 | -47.266% |
| 2026-05-15 | 7.5000 | 7.5000 | 7.2800 | 7.4000 | +2.351% | 3 | 718 | -45.270% |
| 2026-05-14 | 7.1000 | 7.2300 | 7.1000 | 7.2300 | -3.600% | 3 | 719 | -43.983% |
| 2026-05-13 | 7.5500 | 7.5500 | 7.5000 | 7.5000 | +1.351% | 6 | 725 | -46.000% |
| 2026-05-12 | 7.4300 | 7.5700 | 7.4000 | 7.4000 | -1.987% | 13 | 722 | -45.270% |
| 2026-05-11 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -0.658% | 2 | 724 | -46.358% |
| 2026-05-08 | 7.6500 | 7.6500 | 7.6000 | 7.6000 | -0.131% | 6 | 720 | -46.711% |
| 2026-05-07 | 7.7300 | 7.7300 | 7.6100 | 7.6100 | +6.285% | 10 | 727 | -46.781% |
| 2026-05-06 | 7.4500 | 7.5000 | 7.1600 | 7.1600 | -4.533% | 12 | 727 | -43.436% |
| 2026-05-05 | 7.6000 | 7.6000 | 7.4500 | 7.5000 | -0.662% | 17 | 721 | -46.000% |
| 2026-05-04 | 7.8500 | 7.8500 | 7.5500 | 7.5500 | -3.205% | 109 | 719 | -46.358% |
| 2026-05-01 | 7.8200 | 7.9000 | 7.8000 | 7.8000 | -4.878% | 12 | 807 | -48.077% |
| 2026-04-30 | 8.3500 | 8.4300 | 8.1300 | 8.2000 | -5.530% | 7 | 807 | -50.610% |
| 2026-04-29 | 8.2000 | 9.0500 | 8.2000 | 8.6800 | +15.426% | 196 | 810 | -53.341% |
| 2026-04-28 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +3.014% | 1 | 618 | -46.144% |
| 2026-04-24 | 7.5700 | 7.5800 | 7.3000 | 7.3000 | +1.389% | 50 | 617 | -44.521% |
| 2026-04-23 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +4.348% | 15 | 577 | -43.750% |
| 2026-04-22 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -1.989% | 4 | 562 | -41.304% |
| 2026-04-21 | 7.6000 | 7.6000 | 6.9500 | 7.0400 | +7.975% | 4 | 567 | -42.472% |
| 2026-04-20 | 6.8000 | 6.8000 | 6.5200 | 6.5200 | -2.687% | 2 | 567 | -37.883% |
| 2026-04-17 | 6.8000 | 6.8000 | 6.5800 | 6.7000 | -7.586% | 6 | 565 | -39.552% |
| 2026-04-16 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +0.694% | 30 | 563 | -44.138% |
| 2026-04-15 | 7.2700 | 7.2700 | 7.2000 | 7.2000 | -10.336% | 4 | 533 | -43.750% |
| 2026-04-14 | 8.1000 | 8.1000 | 7.9500 | 8.0300 | -13.283% | 5 | 531 | -49.564% |
| 2026-04-10 | 9.3200 | 9.3200 | 9.2600 | 9.2600 | +6.928% | 2 | 535 | -56.263% |
| 2026-04-09 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -1.029% | 1 | 534 | -53.233% |
| 2026-04-08 | 8.6000 | 8.7500 | 8.6000 | 8.7500 | -8.854% | 16 | 534 | -53.714% |
| 2026-04-07 | 9.6500 | 9.7400 | 9.6000 | 9.6000 | +3.226% | 21 | 539 | -57.813% |
| 2026-04-06 | 9.0000 | 9.3500 | 9.0000 | 9.3000 | -2.105% | 5 | 518 | -56.452% |
| 2026-04-02 | 9.7000 | 9.7000 | 9.5000 | 9.5000 | -9.265% | 42 | 475 | -57.368% |
| 2026-03-30 | 10.3900 | 10.4700 | 10.3900 | 10.4700 | +6.619% | 7 | 475 | -61.318% |
| 2026-03-27 | 9.7300 | 9.8200 | 9.6800 | 9.8200 | +7.322% | 16 | 469 | -58.758% |
| 2026-03-26 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +5.172% | 2 | 453 | -55.738% |
| 2026-03-25 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -7.447% | 1 | 453 | -53.448% |
| 2026-03-24 | 9.1700 | 9.4000 | 9.1700 | 9.4000 | +8.046% | 3 | 452 | -56.915% |
| 2026-03-23 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -2.576% | 1 | 450 | -53.448% |
| 2026-03-19 | 8.9000 | 8.9400 | 8.9000 | 8.9300 | +3.837% | 6 | 449 | -54.647% |
| 2026-03-18 | 8.7800 | 8.7800 | 8.6000 | 8.6000 | -1.149% | 2 | 452 | -52.907% |
| 2026-03-17 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -3.333% | 2 | 451 | -53.448% |
| 2026-03-16 | 8.8500 | 9.0500 | 8.8500 | 9.0000 | -3.743% | 47 | 453 | -55.000% |
| 2026-03-13 | 9.3000 | 9.4000 | 9.3000 | 9.3500 | +4.469% | 7 | 457 | -56.684% |
| 2026-03-12 | 8.9000 | 9.0000 | 8.9000 | 8.9500 | +3.468% | 33 | 452 | -54.749% |
| 2026-03-11 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +1.170% | 1 | 441 | -53.179% |
| 2026-03-09 | 8.8700 | 8.9500 | 8.5500 | 8.5500 | -5.000% | 102 | 440 | -52.632% |
| 2026-03-06 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +8.434% | 2 | 338 | -55.000% |
| 2026-03-05 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -1.190% | 1 | 340 | -51.205% |
| 2026-03-04 | 8.4000 | 8.4800 | 8.3900 | 8.4000 | -5.618% | 33 | 341 | -51.786% |
| 2026-03-03 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.367% | 1 | 314 | -54.494% |
| 2026-03-02 | 8.6000 | 8.7800 | 8.6000 | 8.7800 | +3.052% | 15 | 313 | -53.872% |
| 2026-02-26 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -4.270% | 1 | 308 | -52.465% |
| 2026-02-25 | 9.0500 | 9.0500 | 8.9000 | 8.9000 | -4.301% | 27 | 282 | -54.494% |
| 2026-02-24 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +4.494% | 1 | 282 | -56.452% |
| 2026-02-20 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.136% | 1 | 281 | -54.494% |
| 2026-02-18 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -3.297% | 1 | 280 | -53.977% |
| 2026-02-17 | 9.5000 | 9.6000 | 9.1000 | 9.1000 | -0.546% | 11 | 279 | -55.495% |
| 2026-02-13 | 9.3500 | 9.3500 | 9.1200 | 9.1500 | -8.955% | 7 | 265 | -55.738% |
| 2026-02-12 | 9.2500 | 10.0500 | 9.2500 | 10.0500 | +10.805% | 26 | 265 | -59.701% |
| 2026-02-11 | 9.0500 | 9.1500 | 8.4500 | 9.0700 | +19.342% | 158 | 244 | -55.347% |
| 2026-02-09 | 7.9500 | 7.9500 | 7.6000 | 7.6000 | -10.377% | 3 | 114 | -46.711% |
| 2026-02-06 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -10.265% | 1 | 112 | -52.241% |
| 2026-02-05 | 9.0000 | 9.4500 | 9.0000 | 9.4500 | +9.249% | 25 | 111 | -57.143% |
| 2026-02-04 | 8.2900 | 8.6500 | 8.2700 | 8.6500 | +15.333% | 18 | 97 | -53.179% |
| 2026-02-03 | 7.0000 | 7.6000 | 7.0000 | 7.5000 | +6.990% | 20 | 90 | -46.000% |
| 2026-02-02 | 6.7900 | 7.0900 | 6.7500 | 7.0100 | +13.065% | 24 | 79 | -42.225% |
| 2026-01-29 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +19.231% | 1 | 65 | -34.677% |
| 2026-01-28 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -4.412% | 10 | 65 | -22.115% |
| 2026-01-22 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -2.857% | 1 | 58 | -25.551% |
| 2026-01-20 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +5.066% | 2 | 57 | -27.679% |
| 2026-01-15 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +5.754% | 1 | 57 | -24.015% |
| 2026-01-13 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -1.176% | 1 | 56 | -19.643% |
| 2026-01-09 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -2.857% | 1 | 57 | -20.588% |
| 2026-01-02 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | -1.869% | 7 | 57 | -22.857% |
| 2025-12-29 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +1.518% | 6 | 61 | -24.299% |
| 2025-12-23 | 5.2600 | 5.2700 | 5.2600 | 5.2700 | -9.138% | 7 | 61 | -23.150% |
| 2025-12-18 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +17.172% | 2 | 54 | -30.172% |
| 2025-12-08 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | +1.020% | 2 | 54 | -18.182% |
| 2025-12-04 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -34.667% | 1 | 52 | -17.347% |
| 2025-11-20 | 6.8200 | 7.5000 | 6.8200 | 7.5000 | +17.187% | 41 | 52 | -46.000% |
| 2025-11-19 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +3.226% | 10 | 34 | -36.719% |
| 2025-11-13 | 6.1100 | 6.2000 | 5.9000 | 6.2000 | +14.180% | 9 | 24 | -34.677% |
| 2025-11-10 | 5.3500 | 5.4300 | 5.3500 | 5.4300 | -4.569% | 4 | 22 | -25.414% |
| 2025-11-07 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +0.708% | 1 | 20 | -28.822% |
| 2025-11-06 | 5.5000 | 5.6500 | 5.5000 | 5.6500 | +5.410% | 2 | 19 | -28.319% |
| 2025-11-04 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | +4.483% | 5 | 17 | -24.440% |
| 2025-10-31 | 5.0500 | 5.1300 | 5.0500 | 5.1300 | +2.600% | 2 | 13 | -21.053% |
| 2025-10-30 | 4.8700 | 5.0000 | 4.8700 | 5.0000 | +1.010% | 2 | 12 | -19.000% |
| 2025-10-29 | 4.8900 | 4.9500 | 4.8900 | 4.9500 | +6.452% | 2 | 11 | -18.182% |
| 2025-10-27 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.000% | 1 | 12 | -12.903% |
| 2025-10-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -8.257% | 10 | 12 | -19.000% |
| 2025-10-16 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +5.416% | 1 | 2 | -25.688% |
| 2025-10-15 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 0.000% | 1 | 0 | -21.663% |