HOOD261120C00145000
HOOD Nov 20 2026 145.00 Call
optionOPRA
EODOct 30, 2026
0.06USD0.000%(0.00)37Vol2,085OI
HOOD261120C00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0400 | 0.0700 | 0.0200 | 0.0600 | 0.000% | 37 | 2,078 | 0.000% |
| 2026-10-29 | 0.0400 | 0.0700 | 0.0400 | 0.0600 | +20.000% | 60 | 2,078 | 0.000% |
| 2026-10-28 | 0.0600 | 0.0600 | 0.0400 | 0.0500 | -61.538% | 32 | 2,092 | +20.000% |
| 2026-10-27 | 0.1400 | 0.1400 | 0.1100 | 0.1300 | 0.000% | 116 | 2,140 | -53.846% |
| 2026-10-26 | 0.1300 | 0.1400 | 0.1100 | 0.1300 | -23.529% | 33 | 2,143 | -53.846% |
| 2026-10-23 | 0.1900 | 0.2200 | 0.1700 | 0.1700 | -22.727% | 26 | 2,155 | -64.706% |
| 2026-10-22 | 0.2700 | 0.3600 | 0.2200 | 0.2200 | -47.619% | 195 | 2,221 | -72.727% |
| 2026-10-21 | 0.2900 | 0.4500 | 0.2800 | 0.4200 | +55.556% | 217 | 2,180 | -85.714% |
| 2026-10-20 | 0.2500 | 0.4200 | 0.2500 | 0.2700 | 0.000% | 37 | 2,197 | -77.778% |
| 2026-10-19 | 0.3500 | 0.3500 | 0.2600 | 0.2700 | -34.146% | 137 | 2,273 | -77.778% |
| 2026-10-16 | 0.6500 | 0.6900 | 0.3500 | 0.4100 | -43.836% | 68 | 2,307 | -85.366% |
| 2026-10-15 | 0.3700 | 0.7400 | 0.3100 | 0.7300 | +35.185% | 112 | 2,340 | -91.781% |
| 2026-10-14 | 1.0000 | 1.2300 | 0.5400 | 0.5400 | -61.151% | 394 | 2,363 | -88.889% |
| 2026-10-13 | 1.2500 | 1.5600 | 1.1700 | 1.3900 | +15.833% | 179 | 2,396 | -95.683% |
| 2026-10-12 | 1.1900 | 1.3000 | 1.1000 | 1.2000 | -6.250% | 159 | 2,451 | -95.000% |
| 2026-10-09 | 1.2500 | 1.4100 | 1.2100 | 1.2800 | +2.400% | 193 | 2,451 | -95.313% |
| 2026-10-08 | 1.3800 | 1.3800 | 0.9800 | 1.2500 | -13.793% | 200 | 2,477 | -95.200% |
| 2026-10-07 | 1.4000 | 1.5100 | 1.2000 | 1.4500 | -18.994% | 340 | 2,574 | -95.862% |
| 2026-10-06 | 2.3600 | 2.5500 | 1.7900 | 1.7900 | -16.744% | 115 | 2,583 | -96.648% |
| 2026-10-05 | 2.3800 | 2.5000 | 1.9500 | 2.1500 | -3.153% | 707 | 1,966 | -97.209% |
| 2026-10-02 | 2.7500 | 3.5700 | 2.1300 | 2.2200 | +5.213% | 271 | 1,949 | -97.297% |
| 2026-10-01 | 2.4600 | 2.6500 | 2.0400 | 2.1100 | -18.217% | 249 | 1,857 | -97.156% |
| 2026-09-30 | 5.0000 | 5.0000 | 2.4600 | 2.5800 | -25.217% | 477 | 1,827 | -97.674% |
| 2026-09-29 | 4.0000 | 4.1300 | 3.1500 | 3.4500 | -4.167% | 151 | 1,764 | -98.261% |
| 2026-09-28 | 4.2000 | 4.6100 | 3.6000 | 3.6000 | -18.182% | 330 | 1,703 | -98.333% |
| 2026-09-25 | 5.0900 | 5.1500 | 4.1000 | 4.4000 | -18.216% | 253 | 1,639 | -98.636% |
| 2026-09-24 | 5.5200 | 6.0000 | 5.0500 | 5.3800 | -12.092% | 84 | 1,613 | -98.885% |
| 2026-09-23 | 7.2000 | 7.5000 | 6.0700 | 6.1200 | -10.000% | 542 | 1,587 | -99.020% |
| 2026-09-22 | 7.0000 | 7.5500 | 6.3500 | 6.8000 | -2.439% | 226 | 1,592 | -99.118% |
| 2026-09-21 | 7.8500 | 8.0400 | 6.3200 | 6.9700 | +21.217% | 334 | 1,510 | -99.139% |
| 2026-09-18 | 3.8500 | 5.9000 | 3.6000 | 5.7500 | +79.687% | 208 | 1,494 | -98.957% |
| 2026-09-17 | 3.2500 | 3.2500 | 2.6300 | 3.2000 | +47.465% | 212 | 1,518 | -98.125% |
| 2026-09-16 | 3.1000 | 3.1000 | 2.1000 | 2.1700 | -40.548% | 449 | 1,488 | -97.235% |
| 2026-09-15 | 3.7500 | 4.3500 | 2.9200 | 3.6500 | -29.672% | 196 | 1,446 | -98.356% |
| 2026-09-14 | 5.2000 | 5.2500 | 4.7300 | 5.1900 | +17.955% | 96 | 1,446 | -98.844% |
| 2026-09-11 | 4.4500 | 5.4100 | 4.2500 | 4.4000 | -16.190% | 137 | 1,388 | -98.636% |
| 2026-09-10 | 5.2500 | 5.7500 | 4.9000 | 5.2500 | -6.250% | 298 | 1,319 | -98.857% |
| 2026-09-09 | 7.2300 | 7.2400 | 5.6000 | 5.6000 | -11.111% | 198 | 1,282 | -98.929% |
| 2026-09-08 | 8.2000 | 9.0500 | 6.3000 | 6.3000 | -22.222% | 151 | 1,229 | -99.048% |
| 2026-09-04 | 8.0000 | 8.7200 | 7.5000 | 8.1000 | -8.989% | 106 | 1,183 | -99.259% |
| 2026-09-03 | 5.6500 | 9.3500 | 5.5000 | 8.9000 | +137.333% | 510 | 1,118 | -99.326% |
| 2026-09-02 | 2.9200 | 3.7500 | 2.9200 | 3.7500 | +31.579% | 87 | 1,079 | -98.400% |
| 2026-09-01 | 3.5500 | 3.6000 | 2.8000 | 2.8500 | -10.938% | 48 | 1,078 | -97.895% |
| 2026-08-31 | 2.7100 | 3.2000 | 2.5000 | 3.2000 | -2.439% | 43 | 1,054 | -98.125% |
| 2026-08-28 | 4.6000 | 4.6000 | 3.2500 | 3.2800 | -33.737% | 116 | 1,006 | -98.171% |
| 2026-08-27 | 4.9500 | 5.2500 | 4.6000 | 4.9500 | +10.000% | 38 | 982 | -98.788% |
| 2026-08-26 | 5.2500 | 5.4000 | 4.4200 | 4.5000 | -21.739% | 51 | 971 | -98.667% |
| 2026-08-25 | 4.7500 | 5.9000 | 4.6000 | 5.7500 | +61.972% | 369 | 733 | -98.957% |
| 2026-08-24 | 4.6000 | 4.7800 | 3.5500 | 3.5500 | -26.042% | 151 | 642 | -98.310% |
| 2026-08-21 | 3.2000 | 5.1500 | 3.1500 | 4.8000 | +60.000% | 139 | 530 | -98.750% |
| 2026-08-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +27.660% | 20 | 530 | -98.000% |
| 2026-08-19 | 2.2900 | 2.4300 | 2.2900 | 2.3500 | +32.768% | 16 | 517 | -97.447% |
| 2026-08-18 | 1.8100 | 1.8100 | 1.7700 | 1.7700 | -23.707% | 2 | 518 | -96.610% |
| 2026-08-17 | 2.3600 | 2.3600 | 2.3200 | 2.3200 | -28.615% | 3 | 517 | -97.414% |
| 2026-08-14 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +4.839% | 1 | 516 | -98.154% |
| 2026-08-13 | 3.0000 | 3.2500 | 3.0000 | 3.1000 | +27.572% | 20 | 510 | -98.065% |
| 2026-08-12 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -1.619% | 1 | 510 | -97.531% |
| 2026-08-11 | 2.4500 | 2.4700 | 2.4500 | 2.4700 | -15.120% | 5 | 513 | -97.571% |
| 2026-08-10 | 2.6300 | 2.9100 | 2.6300 | 2.9100 | +2.827% | 169 | 492 | -97.938% |
| 2026-08-07 | 2.7000 | 2.8900 | 2.7000 | 2.8300 | +5.204% | 9 | 486 | -97.880% |
| 2026-08-06 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -14.603% | 1 | 487 | -97.770% |
| 2026-08-05 | 2.7100 | 3.2500 | 2.7100 | 3.1500 | +7.509% | 14 | 488 | -98.095% |
| 2026-08-04 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +14.008% | 15 | 494 | -97.952% |
| 2026-08-03 | 2.6000 | 2.6000 | 2.2100 | 2.5700 | +17.890% | 22 | 480 | -97.665% |
| 2026-07-31 | 1.7600 | 2.1800 | 1.7600 | 2.1800 | +7.389% | 4 | 480 | -97.248% |
| 2026-07-30 | 1.9400 | 2.2800 | 1.9400 | 2.0300 | -46.579% | 66 | 424 | -97.044% |
| 2026-07-27 | 3.9700 | 3.9700 | 3.8000 | 3.8000 | -5.000% | 7 | 423 | -98.421% |
| 2026-07-24 | 4.2000 | 4.2000 | 3.8500 | 4.0000 | -46.667% | 212 | 366 | -98.500% |
| 2026-07-22 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -2.471% | 1 | 365 | -99.200% |
| 2026-07-21 | 7.6400 | 7.6900 | 7.6400 | 7.6900 | +27.107% | 6 | 365 | -99.220% |
| 2026-07-20 | 5.6200 | 6.0500 | 5.6200 | 6.0500 | +5.217% | 30 | 348 | -99.008% |
| 2026-07-17 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -46.262% | 1 | 348 | -98.957% |
| 2026-07-15 | 10.1000 | 10.7000 | 10.1000 | 10.7000 | +17.712% | 3 | 347 | -99.439% |
| 2026-07-14 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | +4.483% | 1 | 347 | -99.340% |
| 2026-07-13 | 8.6500 | 8.7000 | 8.5000 | 8.7000 | -24.675% | 15 | 343 | -99.310% |
| 2026-07-09 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +19.072% | 1 | 344 | -99.481% |
| 2026-07-08 | 8.4500 | 9.7000 | 8.4500 | 9.7000 | -22.400% | 9 | 340 | -99.381% |
| 2026-07-06 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +16.822% | 1 | 341 | -99.520% |
| 2026-07-02 | 12.3200 | 12.5000 | 10.0000 | 10.7000 | +20.904% | 22 | 336 | -99.439% |
| 2026-07-01 | 7.8500 | 8.8500 | 7.8500 | 8.8500 | +27.522% | 7 | 333 | -99.322% |
| 2026-06-30 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | +17.627% | 1 | 334 | -99.135% |
| 2026-06-29 | 6.1500 | 6.4500 | 5.9000 | 5.9000 | -4.065% | 7 | 338 | -98.983% |
| 2026-06-26 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +26.804% | 1 | 338 | -99.024% |
| 2026-06-25 | 5.6000 | 5.6000 | 4.8500 | 4.8500 | -24.806% | 47 | 352 | -98.763% |
| 2026-06-24 | 6.1500 | 6.5000 | 6.1500 | 6.4500 | -26.286% | 23 | 354 | -99.070% |
| 2026-06-22 | 10.5700 | 10.9800 | 8.7500 | 8.7500 | -1.685% | 29 | 357 | -99.314% |
| 2026-06-18 | 9.2000 | 9.6000 | 8.9000 | 8.9000 | +4.338% | 38 | 341 | -99.326% |
| 2026-06-17 | 9.6900 | 10.0900 | 8.5300 | 8.5300 | +55.091% | 72 | 276 | -99.297% |
| 2026-06-16 | 6.3200 | 6.3200 | 5.3200 | 5.5000 | -13.386% | 6 | 277 | -98.909% |
| 2026-06-15 | 7.0300 | 7.4000 | 6.3500 | 6.3500 | +9.483% | 36 | 248 | -99.055% |
| 2026-06-12 | 6.3000 | 6.4000 | 5.8000 | 5.8000 | +6.422% | 44 | 237 | -98.966% |
| 2026-06-11 | 4.5800 | 5.4500 | 4.5800 | 5.4500 | -1.802% | 3 | 236 | -98.899% |
| 2026-06-10 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +56.780% | 19 | 255 | -98.919% |
| 2026-06-09 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -15.714% | 1 | 254 | -98.305% |
| 2026-06-08 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | +16.667% | 38 | 253 | -98.571% |
| 2026-06-05 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | -28.000% | 8 | 260 | -98.333% |
| 2026-06-04 | 4.1500 | 5.0000 | 4.1500 | 5.0000 | +35.135% | 158 | 134 | -98.800% |
| 2026-06-03 | 3.0500 | 3.7000 | 3.0500 | 3.7000 | -22.917% | 6 | 135 | -98.378% |
| 2026-06-02 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | -6.796% | 2 | 137 | -98.750% |
| 2026-06-01 | 4.9100 | 5.9000 | 4.9000 | 5.1500 | -14.167% | 10 | 136 | -98.835% |
| 2026-05-29 | 4.2700 | 6.0600 | 4.2700 | 6.0000 | +102.703% | 89 | 92 | -99.000% |
| 2026-05-28 | 2.9600 | 3.0000 | 2.9600 | 2.9600 | +41.627% | 29 | 68 | -97.973% |
| 2026-05-26 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +2.956% | 5 | 63 | -97.129% |
| 2026-05-21 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -17.480% | 4 | 64 | -97.044% |
| 2026-05-12 | 2.8200 | 2.8200 | 2.4600 | 2.4600 | +2.500% | 6 | 65 | -97.561% |
| 2026-05-06 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | +1.266% | 8 | 65 | -97.500% |
| 2026-05-04 | 2.5000 | 2.5000 | 2.3400 | 2.3700 | +11.268% | 40 | 70 | -97.468% |
| 2026-05-01 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -6.167% | 30 | 54 | -97.183% |
| 2026-04-29 | 2.2200 | 2.2700 | 2.1100 | 2.2700 | -35.143% | 4 | 54 | -97.357% |
| 2026-04-28 | 3.6000 | 3.7000 | 3.5000 | 3.5000 | -20.091% | 4 | 57 | -98.286% |
| 2026-04-24 | 4.0500 | 4.3800 | 4.0500 | 4.3800 | +5.288% | 14 | 54 | -98.630% |
| 2026-04-23 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -18.431% | 1 | 40 | -98.558% |
| 2026-04-22 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -12.821% | 1 | 39 | -98.824% |
| 2026-04-17 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +16.534% | 1 | 39 | -98.974% |
| 2026-04-15 | 3.8100 | 5.0700 | 3.8100 | 5.0200 | +241.497% | 25 | 39 | -98.805% |
| 2026-04-13 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -33.784% | 1 | 39 | -95.918% |
| 2026-04-08 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +27.586% | 1 | 39 | -97.297% |
| 2026-03-31 | 1.6600 | 1.7400 | 1.5300 | 1.7400 | +12.987% | 3 | 38 | -96.552% |
| 2026-03-30 | 1.7200 | 1.7200 | 1.5400 | 1.5400 | -21.026% | 3 | 39 | -96.104% |
| 2026-03-27 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -0.510% | 5 | 39 | -96.923% |
| 2026-03-25 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -7.547% | 1 | 39 | -96.939% |
| 2026-03-23 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | -22.909% | 2 | 38 | -97.170% |
| 2026-03-18 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -6.143% | 2 | 38 | -97.818% |
| 2026-03-17 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -4.560% | 1 | 40 | -97.952% |
| 2026-03-16 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -5.538% | 1 | 41 | -98.046% |
| 2026-03-13 | 3.3600 | 3.3600 | 3.2500 | 3.2500 | -4.412% | 7 | 41 | -98.154% |
| 2026-03-12 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | -12.821% | 5 | 36 | -98.235% |
| 2026-03-11 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +1.299% | 9 | 32 | -98.462% |
| 2026-03-10 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | -3.750% | 2 | 25 | -98.442% |
| 2026-03-09 | 3.8000 | 4.0000 | 3.7500 | 4.0000 | -21.260% | 3 | 24 | -98.500% |
| 2026-03-04 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +22.705% | 1 | 22 | -98.819% |
| 2026-02-25 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +18.966% | 7 | 24 | -98.551% |
| 2026-02-24 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -0.571% | 4 | 24 | -98.276% |
| 2026-02-23 | 3.7000 | 3.7000 | 3.5000 | 3.5000 | -17.647% | 13 | 26 | -98.286% |
| 2026-02-17 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +14.865% | 1 | 33 | -98.588% |
| 2026-02-12 | 4.1500 | 4.1500 | 3.7000 | 3.7000 | -19.565% | 11 | 32 | -98.378% |
| 2026-02-11 | 4.4600 | 4.6000 | 4.1000 | 4.6000 | -25.566% | 7 | 23 | -98.696% |
| 2026-02-06 | 5.5400 | 6.5500 | 5.5400 | 6.1800 | +62.632% | 17 | 21 | -99.029% |
| 2026-02-05 | 4.6200 | 4.7500 | 3.8000 | 3.8000 | -29.630% | 9 | 10 | -98.421% |
| 2026-02-04 | 5.6000 | 5.6000 | 5.4000 | 5.4000 | -20.000% | 2 | 10 | -98.889% |
| 2026-02-03 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -18.182% | 1 | 9 | -99.111% |
| 2026-02-02 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -29.487% | 1 | 10 | -99.273% |
| 2026-01-30 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +9.551% | 1 | 9 | -99.487% |
| 2026-01-29 | 10.8500 | 10.8500 | 10.6800 | 10.6800 | -10.252% | 7 | 9 | -99.438% |
| 2026-01-28 | 11.9500 | 11.9500 | 11.9000 | 11.9000 | -4.032% | 8 | 8 | -99.496% |
| 2026-01-27 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -3.352% | 1 | 7 | -99.516% |
| 2026-01-22 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | -11.211% | 4 | 7 | -99.532% |
| 2026-01-16 | 14.7500 | 14.7500 | 14.4500 | 14.4500 | -24.818% | 2 | 4 | -99.585% |
| 2026-01-14 | 19.2200 | 19.2200 | 19.2200 | 19.2200 | +1.158% | 1 | 4 | -99.688% |
| 2026-01-13 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -13.479% | 1 | 4 | -99.684% |
| 2026-01-05 | 21.9600 | 21.9600 | 21.9600 | 21.9600 | 0.000% | 3 | 3 | -99.727% |