HOOD280121P00005000
HOOD Jan 21 2028 5.00 Put
optionOPRA
EODOct 27, 2026
0.07USD+16.667%(+0.01)4Vol3,226OI
HOOD280121P00005000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0700 | 0.0900 | 0.0400 | 0.0700 | +16.667% | 4 | 3,226 | 0.000% |
| 2026-10-26 | 0.0800 | 0.0800 | 0.0400 | 0.0600 | +20.000% | 8 | 3,226 | +16.667% |
| 2026-10-23 | 0.1300 | 0.1300 | 0.0500 | 0.0500 | +66.667% | 4 | 3,226 | +40.000% |
| 2026-10-19 | 0.0300 | 0.1200 | 0.0300 | 0.0300 | 0.000% | 32 | 3,224 | +133.333% |
| 2026-09-16 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 3 | 3,225 | +133.333% |
| 2026-09-10 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 10 | 3,215 | +75.000% |
| 2026-09-04 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +100.000% | 1 | 3,214 | +75.000% |
| 2026-09-02 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -60.000% | 2 | 3,215 | +250.000% |
| 2026-08-25 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 100 | 3,115 | +40.000% |
| 2026-08-07 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 15 | 3,100 | 0.000% |
| 2026-08-06 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 15 | 3,085 | 0.000% |
| 2026-08-03 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -27.273% | 2 | 3,083 | -12.500% |
| 2026-07-17 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 5 | 3,083 | -36.364% |
| 2026-07-15 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | +12.500% | 15 | 3,083 | -22.222% |
| 2026-07-10 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -27.273% | 12 | 3,083 | -12.500% |
| 2026-07-07 | 0.1800 | 0.1800 | 0.1100 | 0.1100 | +37.500% | 4 | 3,083 | -36.364% |
| 2026-07-06 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 15 | 3,068 | -12.500% |
| 2026-06-29 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 1 | 3,069 | -30.000% |
| 2026-06-24 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -46.667% | 10 | 3,059 | -12.500% |
| 2026-06-23 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | +66.667% | 1,034 | 2,059 | -53.333% |
| 2026-06-22 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +50.000% | 15 | 2,044 | -22.222% |
| 2026-06-15 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -33.333% | 5 | 2,047 | +16.667% |
| 2026-06-03 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -10.000% | 4 | 2,047 | -22.222% |
| 2026-05-26 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 1 | 2,046 | -30.000% |
| 2026-05-22 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 160 | 1,886 | -12.500% |
| 2026-05-21 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | -12.500% | 900 | 1,061 | 0.000% |
| 2026-05-20 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 40 | 1,021 | -12.500% |
| 2026-05-18 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +50.000% | 20 | 1,021 | -22.222% |
| 2026-05-12 | 0.0900 | 0.0900 | 0.0600 | 0.0600 | -25.000% | 142 | 881 | +16.667% |
| 2026-05-11 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 40 | 841 | -12.500% |
| 2026-05-08 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +80.000% | 520 | 327 | -22.222% |
| 2026-04-29 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | -37.500% | 2 | 327 | +40.000% |
| 2026-04-15 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 1 | 326 | -12.500% |
| 2026-03-31 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | -25.000% | 34 | 327 | -22.222% |
| 2026-03-30 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | +9.091% | 15 | 326 | -41.667% |
| 2026-03-27 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | +22.222% | 100 | 311 | -36.364% |
| 2026-03-25 | 0.1000 | 0.2000 | 0.0900 | 0.0900 | -18.182% | 101 | 411 | -22.222% |
| 2026-03-24 | 0.2100 | 0.2100 | 0.1100 | 0.1100 | -21.429% | 65 | 310 | -36.364% |
| 2026-03-09 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +40.000% | 2 | 250 | -50.000% |
| 2026-03-06 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 10 | 248 | -30.000% |
| 2026-03-05 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +36.364% | 12 | 258 | -53.333% |
| 2026-03-04 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | 0.000% | 18 | 258 | -36.364% |
| 2026-03-03 | 0.0900 | 0.1300 | 0.0900 | 0.1100 | -26.667% | 34 | 243 | -36.364% |
| 2026-02-23 | 0.1400 | 0.1500 | 0.1200 | 0.1500 | +36.364% | 19 | 265 | -53.333% |
| 2026-02-20 | 0.0800 | 0.1100 | 0.0800 | 0.1100 | -26.667% | 16 | 265 | -36.364% |
| 2026-02-19 | 0.3100 | 0.3200 | 0.1500 | 0.1500 | +7.143% | 8 | 271 | -53.333% |
| 2026-02-18 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +55.556% | 9 | 271 | -50.000% |
| 2026-02-17 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -30.769% | 1 | 269 | -22.222% |
| 2026-02-10 | 0.2400 | 0.3800 | 0.1300 | 0.1300 | +44.444% | 4 | 268 | -46.154% |
| 2026-02-05 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 186 | 267 | -22.222% |
| 2026-02-04 | 0.0600 | 0.0900 | 0.0600 | 0.0900 | +50.000% | 13 | 316 | -22.222% |
| 2026-02-03 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -33.333% | 50 | 303 | +16.667% |
| 2026-02-02 | 0.0500 | 0.0900 | 0.0500 | 0.0900 | +80.000% | 14 | 253 | -22.222% |
| 2026-01-22 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 8 | 251 | +40.000% |
| 2026-01-21 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -27.273% | 1 | 251 | -12.500% |
| 2026-01-09 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | +37.500% | 22 | 252 | -36.364% |
| 2026-01-05 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 10 | 251 | -12.500% |
| 2026-01-02 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 13 | 251 | -12.500% |
| 2025-12-31 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +50.000% | 13 | 251 | -22.222% |
| 2025-12-30 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -72.727% | 17 | 251 | +16.667% |
| 2025-12-24 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | +37.500% | 6 | 250 | -68.182% |
| 2025-12-18 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +60.000% | 180 | 250 | -56.250% |
| 2025-12-03 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | +25.000% | 15 | 70 | -30.000% |
| 2025-12-01 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -55.556% | 5 | 70 | -12.500% |
| 2025-11-26 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +38.462% | 1 | 71 | -61.111% |
| 2025-11-25 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 5 | 71 | -46.154% |
| 2025-11-21 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 3 | 71 | -53.333% |
| 2025-11-17 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | -70.833% | 40 | 68 | -50.000% |
| 2025-11-14 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +585.714% | 10 | 28 | -85.417% |
| 2025-11-11 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | -30.000% | 7 | 18 | 0.000% |
| 2025-11-07 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 10 | 17 | -30.000% |
| 2025-11-03 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | +11.111% | 12 | 5 | -30.000% |
| 2025-10-20 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 5 | 5 | -22.222% |