HOOD261120C00155000
HOOD Nov 20 2026 155.00 Call
optionOPRA
EODOct 30, 2026
0.05USD+66.667%(+0.02)13Vol1,960OI
HOOD261120C00155000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | +66.667% | 13 | 1,967 | 0.000% |
| 2026-10-29 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 8 | 1,969 | +66.667% |
| 2026-10-28 | 0.0400 | 0.0400 | 0.0100 | 0.0400 | -33.333% | 67 | 1,970 | +25.000% |
| 2026-10-27 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | -14.286% | 64 | 1,939 | -16.667% |
| 2026-10-26 | 0.1000 | 0.1000 | 0.0500 | 0.0700 | -36.364% | 25 | 1,927 | -28.571% |
| 2026-10-23 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -15.385% | 52 | 1,927 | -54.545% |
| 2026-10-22 | 0.1800 | 0.1800 | 0.1300 | 0.1300 | -35.000% | 6 | 1,932 | -61.538% |
| 2026-10-21 | 0.1700 | 0.2200 | 0.1700 | 0.2000 | +17.647% | 12 | 1,937 | -75.000% |
| 2026-10-20 | 0.2000 | 0.2200 | 0.1700 | 0.1700 | +13.333% | 18 | 1,938 | -70.588% |
| 2026-10-19 | 0.1900 | 0.1900 | 0.1400 | 0.1500 | -31.818% | 45 | 1,953 | -66.667% |
| 2026-10-16 | 0.3300 | 0.3300 | 0.1800 | 0.2200 | -43.590% | 465 | 2,375 | -77.273% |
| 2026-10-15 | 0.2500 | 0.3900 | 0.1700 | 0.3900 | +30.000% | 120 | 2,428 | -87.179% |
| 2026-10-14 | 0.6300 | 0.6300 | 0.3000 | 0.3000 | -64.706% | 106 | 2,411 | -83.333% |
| 2026-10-13 | 0.7300 | 0.8600 | 0.7300 | 0.8500 | +18.056% | 42 | 2,383 | -94.118% |
| 2026-10-12 | 0.6900 | 0.7200 | 0.6600 | 0.7200 | -2.703% | 34 | 2,382 | -93.056% |
| 2026-10-09 | 0.8100 | 0.8100 | 0.7200 | 0.7400 | +5.714% | 62 | 2,399 | -93.243% |
| 2026-10-08 | 0.7000 | 0.8400 | 0.6200 | 0.7000 | -16.667% | 97 | 2,433 | -92.857% |
| 2026-10-07 | 0.9800 | 0.9800 | 0.7200 | 0.8400 | -22.936% | 206 | 2,478 | -94.048% |
| 2026-10-06 | 1.2800 | 1.3600 | 1.0900 | 1.0900 | -9.167% | 108 | 2,493 | -95.413% |
| 2026-10-05 | 1.4900 | 1.5900 | 1.2000 | 1.2000 | -11.111% | 49 | 2,456 | -95.833% |
| 2026-10-02 | 1.8700 | 2.3900 | 1.3500 | 1.3500 | -9.396% | 165 | 2,532 | -96.296% |
| 2026-10-01 | 1.5000 | 1.6200 | 1.2600 | 1.4900 | -11.310% | 74 | 2,545 | -96.644% |
| 2026-09-30 | 3.3500 | 3.4000 | 1.6000 | 1.6800 | -22.581% | 222 | 2,496 | -97.024% |
| 2026-09-29 | 2.7600 | 2.7700 | 2.1200 | 2.1700 | -9.583% | 171 | 2,505 | -97.696% |
| 2026-09-28 | 2.7800 | 3.0000 | 2.4000 | 2.4000 | -21.311% | 428 | 2,538 | -97.917% |
| 2026-09-25 | 3.5500 | 3.5500 | 2.7500 | 3.0500 | -14.085% | 168 | 2,502 | -98.361% |
| 2026-09-24 | 3.5100 | 4.2000 | 3.4900 | 3.5500 | -18.391% | 47 | 2,506 | -98.592% |
| 2026-09-23 | 5.2000 | 5.2500 | 4.3000 | 4.3500 | -11.224% | 176 | 2,462 | -98.851% |
| 2026-09-22 | 4.7000 | 5.0500 | 4.5000 | 4.9000 | +2.083% | 98 | 2,423 | -98.980% |
| 2026-09-21 | 5.6000 | 5.6000 | 4.4400 | 4.8000 | +17.073% | 320 | 2,336 | -98.958% |
| 2026-09-18 | 2.8100 | 4.3000 | 2.8100 | 4.1000 | +91.589% | 184 | 2,334 | -98.780% |
| 2026-09-17 | 2.2500 | 2.3000 | 1.8800 | 2.1400 | +27.381% | 30 | 2,329 | -97.664% |
| 2026-09-16 | 2.0700 | 2.1600 | 1.4700 | 1.6800 | -33.597% | 16 | 2,327 | -97.024% |
| 2026-09-15 | 2.5500 | 2.9300 | 2.0700 | 2.5300 | -30.685% | 19 | 2,330 | -98.024% |
| 2026-09-14 | 3.3000 | 3.9000 | 3.3000 | 3.6500 | +17.742% | 115 | 2,246 | -98.630% |
| 2026-09-11 | 3.4200 | 4.0600 | 3.1000 | 3.1000 | -13.889% | 63 | 2,247 | -98.387% |
| 2026-09-10 | 3.7000 | 4.2000 | 3.6000 | 3.6000 | -10.000% | 20 | 2,254 | -98.611% |
| 2026-09-09 | 5.1000 | 5.1000 | 4.0000 | 4.0000 | -15.254% | 46 | 2,233 | -98.750% |
| 2026-09-08 | 6.0000 | 6.7100 | 4.7000 | 4.7200 | -25.669% | 87 | 2,175 | -98.941% |
| 2026-09-04 | 5.7700 | 6.8000 | 5.4500 | 6.3500 | -7.299% | 22 | 2,171 | -99.213% |
| 2026-09-03 | 5.1700 | 7.0000 | 5.1700 | 6.8500 | +168.627% | 119 | 2,127 | -99.270% |
| 2026-09-02 | 2.0000 | 2.5500 | 2.0000 | 2.5500 | +8.511% | 410 | 1,726 | -98.039% |
| 2026-09-01 | 2.5400 | 2.6500 | 2.3500 | 2.3500 | +8.796% | 231 | 1,685 | -97.872% |
| 2026-08-31 | 1.9700 | 2.1600 | 1.8200 | 2.1600 | -11.837% | 10 | 1,685 | -97.685% |
| 2026-08-28 | 3.0100 | 3.0400 | 2.4500 | 2.4500 | -35.526% | 8 | 1,685 | -97.959% |
| 2026-08-27 | 3.3900 | 3.8900 | 3.3900 | 3.8000 | +11.111% | 3 | 1,686 | -98.684% |
| 2026-08-26 | 3.5000 | 3.5000 | 3.3500 | 3.4200 | -21.016% | 3 | 1,686 | -98.538% |
| 2026-08-25 | 3.1000 | 4.3300 | 3.1000 | 4.3300 | +37.460% | 169 | 1,678 | -98.845% |
| 2026-08-24 | 3.3500 | 3.6000 | 3.1500 | 3.1500 | -10.000% | 45 | 1,640 | -98.413% |
| 2026-08-21 | 2.5500 | 4.0000 | 2.4900 | 3.5000 | +77.665% | 180 | 1,586 | -98.571% |
| 2026-08-19 | 1.6100 | 1.9700 | 1.6000 | 1.9700 | +64.167% | 5 | 1,583 | -97.462% |
| 2026-08-18 | 1.3200 | 1.3200 | 1.2000 | 1.2000 | -25.926% | 68 | 1,649 | -95.833% |
| 2026-08-17 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | +1.250% | 2 | 1,649 | -96.914% |
| 2026-08-14 | 1.5400 | 1.6000 | 1.5400 | 1.6000 | -26.941% | 2 | 1,648 | -96.875% |
| 2026-08-13 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +41.290% | 1 | 1,648 | -97.717% |
| 2026-08-12 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -14.835% | 2 | 1,650 | -96.774% |
| 2026-08-11 | 1.9500 | 1.9500 | 1.8200 | 1.8200 | -10.784% | 46 | 1,663 | -97.253% |
| 2026-08-10 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -2.857% | 1 | 1,663 | -97.549% |
| 2026-08-07 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +12.903% | 1 | 1,664 | -97.619% |
| 2026-08-06 | 1.8500 | 1.8600 | 1.7500 | 1.8600 | -18.777% | 25 | 1,674 | -97.312% |
| 2026-08-05 | 2.4000 | 2.4000 | 2.2900 | 2.2900 | +5.046% | 9 | 1,667 | -97.817% |
| 2026-08-04 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +16.578% | 1 | 1,668 | -97.706% |
| 2026-08-03 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -15.385% | 5 | 1,673 | -97.326% |
| 2026-07-29 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -14.672% | 4 | 1,677 | -97.738% |
| 2026-07-28 | 2.2400 | 2.6500 | 2.2400 | 2.5900 | -19.063% | 12 | 1,684 | -98.069% |
| 2026-07-24 | 3.2000 | 3.2500 | 2.9000 | 3.2000 | -34.827% | 1,446 | 562 | -98.438% |
| 2026-07-23 | 5.2300 | 5.2300 | 4.4500 | 4.9100 | -11.532% | 5 | 565 | -98.982% |
| 2026-07-22 | 5.3500 | 5.5500 | 5.3500 | 5.5500 | -9.756% | 4 | 562 | -99.099% |
| 2026-07-21 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +40.411% | 1 | 562 | -99.187% |
| 2026-07-20 | 4.3600 | 4.3800 | 4.3600 | 4.3800 | -12.400% | 2 | 563 | -98.858% |
| 2026-07-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -21.630% | 3 | 560 | -99.000% |
| 2026-07-16 | 7.7500 | 7.7500 | 6.3800 | 6.3800 | -22.195% | 62 | 498 | -99.216% |
| 2026-07-15 | 9.2000 | 9.2000 | 8.2000 | 8.2000 | +3.145% | 4 | 500 | -99.390% |
| 2026-07-14 | 7.1000 | 7.9500 | 7.1000 | 7.9500 | +14.388% | 31 | 477 | -99.371% |
| 2026-07-13 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -26.842% | 2 | 476 | -99.281% |
| 2026-07-09 | 9.5000 | 9.5000 | 9.4500 | 9.5000 | +27.517% | 33 | 486 | -99.474% |
| 2026-07-08 | 7.9000 | 7.9000 | 7.4500 | 7.4500 | -16.292% | 6 | 487 | -99.329% |
| 2026-07-07 | 8.9500 | 9.0000 | 8.9000 | 8.9000 | -9.645% | 4 | 488 | -99.438% |
| 2026-07-06 | 9.7200 | 9.8500 | 9.7200 | 9.8500 | +15.340% | 2 | 488 | -99.492% |
| 2026-07-02 | 10.0000 | 10.0000 | 8.3100 | 8.5400 | +22.525% | 35 | 466 | -99.415% |
| 2026-07-01 | 5.7100 | 6.9700 | 5.7100 | 6.9700 | +38.020% | 2 | 466 | -99.283% |
| 2026-06-29 | 4.8500 | 5.1500 | 4.8500 | 5.0500 | +19.952% | 4 | 464 | -99.010% |
| 2026-06-26 | 4.2200 | 4.3500 | 4.2100 | 4.2100 | +0.238% | 277 | 587 | -98.812% |
| 2026-06-25 | 4.6500 | 4.6500 | 4.2000 | 4.2000 | -11.765% | 23 | 595 | -98.810% |
| 2026-06-24 | 5.4000 | 5.4000 | 4.7600 | 4.7600 | -25.741% | 59 | 572 | -98.950% |
| 2026-06-23 | 6.4000 | 6.4100 | 6.4000 | 6.4100 | -6.149% | 2 | 572 | -99.220% |
| 2026-06-22 | 7.8000 | 9.0000 | 6.8300 | 6.8300 | -5.793% | 9 | 575 | -99.268% |
| 2026-06-18 | 8.0500 | 8.0500 | 7.2500 | 7.2500 | -8.228% | 334 | 424 | -99.310% |
| 2026-06-17 | 5.6500 | 8.5000 | 5.6500 | 7.9000 | +79.545% | 39 | 425 | -99.367% |
| 2026-06-16 | 4.4000 | 4.4000 | 4.3500 | 4.4000 | -26.050% | 4 | 425 | -98.864% |
| 2026-06-15 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +26.059% | 1 | 425 | -99.160% |
| 2026-06-12 | 5.2000 | 5.4000 | 4.7200 | 4.7200 | -0.632% | 11 | 416 | -98.941% |
| 2026-06-11 | 3.7000 | 4.7500 | 3.7000 | 4.7500 | +7.955% | 50 | 387 | -98.947% |
| 2026-06-10 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +42.395% | 2 | 385 | -98.864% |
| 2026-06-09 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +3.000% | 1 | 385 | -98.382% |
| 2026-06-05 | 3.6500 | 3.7500 | 3.0000 | 3.0000 | -28.571% | 90 | 367 | -98.333% |
| 2026-06-04 | 3.3000 | 4.2500 | 3.3000 | 4.2000 | +29.231% | 191 | 194 | -98.810% |
| 2026-06-03 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -21.498% | 4 | 194 | -98.462% |
| 2026-06-02 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -5.909% | 3 | 191 | -98.792% |
| 2026-06-01 | 3.5500 | 4.4000 | 3.5500 | 4.4000 | -8.333% | 5 | 189 | -98.864% |
| 2026-05-29 | 3.4000 | 4.8000 | 3.4000 | 4.8000 | +72.662% | 23 | 171 | -98.958% |
| 2026-05-28 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +85.333% | 1 | 171 | -98.201% |
| 2026-05-26 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | -16.667% | 2 | 169 | -96.667% |
| 2026-05-19 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -15.888% | 2 | 169 | -97.222% |
| 2026-05-15 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +22.989% | 1 | 170 | -97.664% |
| 2026-05-14 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -14.706% | 1 | 169 | -97.126% |
| 2026-05-12 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +12.707% | 1 | 168 | -97.549% |
| 2026-05-07 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +19.079% | 1 | 168 | -97.238% |
| 2026-04-29 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | -49.502% | 47 | 168 | -96.711% |
| 2026-04-28 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -9.337% | 2 | 185 | -98.339% |
| 2026-04-24 | 3.2500 | 3.3200 | 3.2500 | 3.3200 | -32.245% | 6 | 183 | -98.494% |
| 2026-04-17 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +28.947% | 9 | 178 | -98.980% |
| 2026-04-15 | 3.1600 | 4.0500 | 3.1600 | 3.8000 | +224.786% | 18 | 169 | -98.684% |
| 2026-04-13 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -4.878% | 1 | 169 | -95.726% |
| 2026-04-07 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +2.500% | 1 | 170 | -95.935% |
| 2026-03-31 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -21.569% | 1 | 169 | -95.833% |
| 2026-03-26 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -7.273% | 1 | 169 | -96.732% |
| 2026-03-23 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -29.185% | 2 | 169 | -96.970% |
| 2026-03-16 | 2.3700 | 2.3700 | 2.3300 | 2.3300 | -4.898% | 2 | 167 | -97.854% |
| 2026-03-13 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -18.333% | 1 | 169 | -97.959% |
| 2026-03-09 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | -6.250% | 9 | 170 | -98.333% |
| 2026-03-06 | 3.2000 | 3.2000 | 3.1500 | 3.2000 | -9.859% | 5 | 164 | -98.438% |
| 2026-03-05 | 4.5500 | 4.5500 | 3.5500 | 3.5500 | -13.415% | 38 | 163 | -98.592% |
| 2026-03-04 | 4.2000 | 4.2400 | 4.0500 | 4.1000 | +36.667% | 5 | 128 | -98.780% |
| 2026-03-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -16.898% | 50 | 124 | -98.333% |
| 2026-02-26 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +6.176% | 3 | 124 | -98.615% |
| 2026-02-17 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -8.108% | 3 | 124 | -98.529% |
| 2026-02-13 | 3.8700 | 3.8700 | 3.7000 | 3.7000 | +12.462% | 26 | 140 | -98.649% |
| 2026-02-11 | 3.3000 | 3.3000 | 3.2900 | 3.2900 | -42.281% | 2 | 140 | -98.480% |
| 2026-02-10 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | +61.473% | 41 | 139 | -99.123% |
| 2026-02-05 | 4.0000 | 4.0000 | 3.5000 | 3.5300 | -24.894% | 43 | 139 | -98.584% |
| 2026-02-04 | 5.2300 | 5.2300 | 4.7000 | 4.7000 | -17.399% | 26 | 121 | -98.936% |
| 2026-02-03 | 6.1800 | 6.1800 | 5.6900 | 5.6900 | -12.327% | 49 | 97 | -99.121% |
| 2026-02-02 | 6.7000 | 6.7000 | 6.4900 | 6.4900 | -29.457% | 2 | 64 | -99.230% |
| 2026-01-30 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -20.000% | 2 | 64 | -99.457% |
| 2026-01-23 | 11.9500 | 12.3000 | 11.5000 | 11.5000 | +6.481% | 54 | 65 | -99.565% |
| 2026-01-21 | 11.1500 | 11.1500 | 10.8000 | 10.8000 | -4.846% | 7 | 17 | -99.537% |
| 2026-01-20 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -8.909% | 1 | 11 | -99.559% |
| 2026-01-16 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | -24.713% | 1 | 11 | -99.599% |
| 2026-01-14 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +2.160% | 8 | 11 | -99.698% |
| 2026-01-12 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +0.872% | 1 | 3 | -99.691% |
| 2026-01-08 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | -8.229% | 1 | 2 | -99.689% |
| 2026-01-07 | 17.5500 | 17.5500 | 17.5000 | 17.5000 | 0.000% | 2 | 1 | -99.714% |