HOOD Stock Prices

Data as of Oct 28, 2026

Last

91.43

Change

-3.13

Open

89.23

Previous

94.56

High

92.60

Low

89.15

Bid

-

Ask

-

Volume

38,605,710

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.598

Hist Vol

0.705

Opt Volume

534,179

Open Int

1,940,140

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	89.23	92.60	89.15	91.43	-3.13	38,605,710	534,179	0.598	0.705
Oct 27, 2026	95.19	96.71	94.02	94.56	+1.72	21,899,976	449,598	0.720	0.704
Oct 26, 2026	94.21	94.37	91.63	92.84	-2.23	15,277,712	304,496	0.905	0.705
Oct 23, 2026	96.43	97.75	94.79	95.07	-1.51	13,806,030	316,081	0.843	0.706
Oct 22, 2026	97.78	101.38	95.62	96.58	-5.35	19,050,013	347,871	0.784	0.708
Oct 21, 2026	101.37	103.15	98.88	101.93	+3.72	13,682,870	348,183	0.740	0.706
Oct 20, 2026	95.04	101.10	94.77	98.21	+1.69	13,752,223	383,988	0.720	0.706
Oct 19, 2026	100.33	101.22	96.48	96.52	-2.35	15,240,491	278,962	0.670	0.707
Oct 16, 2026	102.71	104.40	97.48	98.87	-5.12	19,904,477	479,248	0.665	0.707
Oct 15, 2026	97.44	104.34	94.52	103.99	+2.91	21,029,210	446,751	0.637	0.705
Oct 14, 2026	107.20	109.22	100.44	101.08	-9.44	23,017,293	359,045	0.642	0.706
Oct 13, 2026	108.78	111.99	108.50	110.52	+1.30	14,709,499	225,434	0.615	0.702
Oct 12, 2026	108.70	109.98	107.80	109.22	+0.20	12,202,075	161,346	0.593	0.702
Oct 9, 2026	108.84	109.85	106.70	109.02	+2.01	13,678,455	329,170	0.518	0.708
Oct 8, 2026	107.38	109.38	105.11	107.01	-2.50	22,483,733	329,994	0.554	0.708
Oct 7, 2026	108.44	110.18	107.51	109.51	-2.49	18,725,591	257,487	0.549	0.709
Oct 6, 2026	115.01	116.25	111.74	112.00	-2.11	17,367,612	195,360	0.567	0.708
Oct 5, 2026	114.86	115.48	112.60	114.11	+1.37	18,519,764	192,585	0.579	0.709
Oct 2, 2026	113.59	119.38	112.44	112.74	+0.00	29,159,838	506,032	0.528	0.709
Oct 1, 2026	112.07	113.81	110.66	111.15	-1.35	18,049,997	303,579	0.560	0.709
Sep 30, 2026	122.61	123.49	111.95	112.50	-3.72	34,757,272	346,434	0.594	0.709
Sep 29, 2026	118.83	119.19	114.93	116.22	-0.24	14,285,370	125,349	0.622	0.710
Sep 28, 2026	118.03	120.17	116.06	116.46	-2.94	12,529,787	151,969	0.694	0.720
Sep 25, 2026	121.63	121.90	117.53	119.40	-1.42	13,602,368	287,754	0.597	0.719
Sep 24, 2026	119.50	123.56	119.09	120.82	-1.88	14,608,222	203,823	0.625	0.720
Sep 23, 2026	122.78	126.74	122.24	122.70	-1.55	18,969,837	251,528	0.637	0.720
Sep 22, 2026	123.00	126.16	122.46	124.25	+0.95	15,749,816	158,067	0.640	0.720
Sep 21, 2026	125.05	126.41	121.51	123.30	+3.48	27,479,432	307,894	0.686	0.720
Sep 18, 2026	113.34	120.57	111.06	119.82	+10.01	38,849,236	820,547	0.619	0.720
Sep 17, 2026	110.10	110.55	106.08	109.81	+5.39	21,743,280	303,838	0.597	0.715
Sep 16, 2026	110.27	111.05	101.70	104.42	-6.03	33,317,943	403,389	0.619	0.713
Sep 15, 2026	111.72	112.85	105.86	110.45	-3.88	28,467,796	299,087	0.637	0.711
Sep 14, 2026	112.26	116.35	111.96	114.33	+1.80	16,820,329	164,184	0.755	0.710
Sep 11, 2026	113.35	116.40	111.02	112.53	-0.80	19,542,838	331,064	0.578	0.710
Sep 10, 2026	112.69	116.30	111.95	113.33	-1.95	16,051,597	239,019	0.635	0.710
Sep 9, 2026	120.77	121.42	115.09	115.28	-2.06	18,174,720	184,501	0.637	0.710
Sep 8, 2026	125.07	125.25	117.08	117.34	+0.00	25,721,210	224,766	0.651	0.710
Sep 4, 2026	120.48	124.70	119.82	122.11	-2.61	23,571,359	386,804	0.600	0.724
Sep 3, 2026	113.80	124.88	113.04	124.72	+17.73	51,148,739	681,035	0.674	0.724
Sep 2, 2026	103.72	107.46	101.89	106.99	+3.48	16,317,294	177,668	0.612	0.707
Sep 1, 2026	105.34	106.96	102.45	103.51	-1.30	22,487,884	194,052	0.594	0.707
Aug 31, 2026	103.42	105.47	100.68	104.81	+0.55	16,159,528	171,587	0.648	0.708
Aug 28, 2026	108.66	110.50	104.15	104.26	-5.50	16,179,644	307,497	0.554	0.708
Aug 27, 2026	110.70	112.07	107.51	109.76	+1.22	13,653,889	166,438	0.616	0.706
Aug 26, 2026	110.11	111.59	108.25	108.54	-3.55	13,154,645	123,811	0.613	0.708
Aug 25, 2026	103.20	112.45	102.80	112.09	+8.47	24,492,709	278,106	0.660	0.707
Aug 24, 2026	106.86	109.13	103.14	103.62	-4.51	21,948,078	200,729	0.692	0.703
Aug 21, 2026	101.10	109.71	98.77	108.13	+13.03	49,946,216	793,313	0.715	0.702
Aug 20, 2026	100.85	101.61	93.65	95.10	-0.67	25,019,273	223,625	0.644	0.690
Aug 19, 2026	92.90	99.43	92.19	95.77	+4.24	24,507,437	270,470	0.599	0.691
Aug 18, 2026	93.44	94.59	91.44	91.53	-4.72	13,822,080	138,922	0.559	0.693
Aug 17, 2026	94.97	96.93	93.80	96.25	+0.69	10,392,762	128,334	0.619	0.691
Aug 14, 2026	98.00	98.42	95.44	95.56	-3.81	13,493,881	243,804	0.543	0.691
Aug 13, 2026	96.51	100.35	96.41	99.37	+4.46	16,066,004	274,279	0.593	0.690
Aug 12, 2026	96.99	97.17	93.41	94.91	+0.53	12,649,447	113,260	0.585	0.691
Aug 11, 2026	94.97	95.13	92.75	94.38	-0.14	11,605,836	85,895	0.619	0.691
Aug 10, 2026	93.24	95.95	92.40	94.52	+1.23	11,845,975	128,942	0.673	0.691
Aug 7, 2026	92.91	95.75	92.52	93.29	+2.58	14,478,109	244,174	0.605	0.691
Aug 6, 2026	90.71	92.60	90.21	90.71	-2.09	11,521,783	157,991	0.628	0.693
Aug 5, 2026	93.96	95.55	92.32	92.80	-0.71	14,218,575	148,682	0.655	0.692
Aug 4, 2026	92.62	95.60	90.07	93.51	+3.17	22,245,716	206,745	0.712	0.692
Aug 3, 2026	86.69	92.35	85.30	90.34	+3.78	19,468,433	194,417	0.762	0.694
Jul 31, 2026	86.13	89.50	83.68	86.56	-0.04	22,694,562	219,514	0.681	0.694
Jul 30, 2026	90.91	92.57	86.21	86.60	-3.24	29,107,806	350,440	0.709	0.694
Jul 29, 2026	92.21	93.32	88.60	89.84	-2.92	21,139,193	190,488	0.845	0.694
Jul 28, 2026	92.67	93.87	88.21	92.76	-2.89	21,239,319	131,168	0.912	0.694

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.