HOOD261120C00160000
HOOD Nov 20 2026 160.00 Call
optionOPRA
EODOct 30, 2026
0.03USD0.000%(0.00)27Vol3,891OI
HOOD261120C00160000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0400 | 0.0700 | 0.0200 | 0.0300 | 0.000% | 27 | 3,896 | 0.000% |
| 2026-10-29 | 0.0200 | 0.0400 | 0.0200 | 0.0300 | -40.000% | 13 | 3,898 | 0.000% |
| 2026-10-28 | 0.0500 | 0.0500 | 0.0300 | 0.0500 | 0.000% | 56 | 3,898 | -40.000% |
| 2026-10-27 | 0.0200 | 0.0600 | 0.0100 | 0.0500 | +25.000% | 80 | 3,906 | -40.000% |
| 2026-10-26 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | -50.000% | 82 | 3,910 | -25.000% |
| 2026-10-23 | 0.0800 | 0.1000 | 0.0800 | 0.0800 | -20.000% | 83 | 3,910 | -62.500% |
| 2026-10-22 | 0.1000 | 0.1300 | 0.0900 | 0.1000 | -41.176% | 44 | 3,923 | -70.000% |
| 2026-10-21 | 0.1200 | 0.1700 | 0.1100 | 0.1700 | +41.667% | 18 | 3,924 | -82.353% |
| 2026-10-20 | 0.1500 | 0.1900 | 0.1100 | 0.1200 | 0.000% | 390 | 4,304 | -75.000% |
| 2026-10-19 | 0.1000 | 0.1300 | 0.1000 | 0.1200 | -14.286% | 292 | 4,285 | -75.000% |
| 2026-10-16 | 0.2600 | 0.2800 | 0.1400 | 0.1400 | -56.250% | 35 | 4,290 | -78.571% |
| 2026-10-15 | 0.1700 | 0.3400 | 0.1400 | 0.3200 | +33.333% | 86 | 4,297 | -90.625% |
| 2026-10-14 | 0.4300 | 0.5700 | 0.2300 | 0.2400 | -63.077% | 223 | 4,214 | -87.500% |
| 2026-10-13 | 0.5000 | 0.6800 | 0.5000 | 0.6500 | +20.370% | 53 | 4,192 | -95.385% |
| 2026-10-12 | 0.5400 | 0.5400 | 0.4900 | 0.5400 | -10.000% | 27 | 4,198 | -94.444% |
| 2026-10-09 | 0.5500 | 0.6700 | 0.5500 | 0.6000 | 0.000% | 27 | 4,181 | -95.000% |
| 2026-10-08 | 0.6000 | 0.6100 | 0.5000 | 0.6000 | -10.448% | 140 | 4,111 | -95.000% |
| 2026-10-07 | 0.6700 | 0.6900 | 0.5800 | 0.6700 | -23.864% | 93 | 4,116 | -95.522% |
| 2026-10-06 | 1.1200 | 1.2400 | 0.8800 | 0.8800 | -19.266% | 99 | 4,120 | -96.591% |
| 2026-10-05 | 1.1900 | 1.2900 | 0.9500 | 1.0900 | -0.909% | 397 | 3,890 | -97.248% |
| 2026-10-02 | 1.5800 | 2.0000 | 1.0900 | 1.1000 | +1.852% | 132 | 3,870 | -97.273% |
| 2026-10-01 | 1.3100 | 1.4000 | 1.0300 | 1.0800 | -20.000% | 114 | 3,892 | -97.222% |
| 2026-09-30 | 2.6600 | 2.6600 | 1.3300 | 1.3500 | -27.807% | 305 | 3,966 | -97.778% |
| 2026-09-29 | 2.1000 | 2.2800 | 1.7000 | 1.8700 | -7.882% | 114 | 3,916 | -98.396% |
| 2026-09-28 | 2.3900 | 2.4700 | 1.8900 | 2.0300 | -17.143% | 153 | 3,964 | -98.522% |
| 2026-09-25 | 3.0500 | 3.0500 | 2.2500 | 2.4500 | -16.096% | 205 | 3,851 | -98.776% |
| 2026-09-24 | 3.5500 | 3.5500 | 2.7900 | 2.9200 | -21.081% | 38 | 3,854 | -98.973% |
| 2026-09-23 | 4.0500 | 4.6000 | 3.7000 | 3.7000 | -9.756% | 108 | 3,807 | -99.189% |
| 2026-09-22 | 4.1000 | 4.6000 | 3.8100 | 4.1000 | +1.485% | 89 | 3,771 | -99.268% |
| 2026-09-21 | 4.4000 | 5.0000 | 3.7900 | 4.0400 | +15.429% | 689 | 3,503 | -99.257% |
| 2026-09-18 | 2.1400 | 3.6000 | 2.1400 | 3.5000 | +94.444% | 583 | 3,307 | -99.143% |
| 2026-09-17 | 1.8500 | 1.8500 | 1.5500 | 1.8000 | +30.435% | 24 | 3,298 | -98.333% |
| 2026-09-16 | 1.7500 | 1.7500 | 1.2200 | 1.3800 | -35.814% | 37 | 3,310 | -97.826% |
| 2026-09-15 | 2.4700 | 2.6000 | 1.6500 | 2.1500 | -28.808% | 45 | 3,311 | -98.605% |
| 2026-09-14 | 3.0300 | 3.2500 | 2.8400 | 3.0200 | +16.154% | 58 | 3,302 | -99.007% |
| 2026-09-11 | 2.6500 | 3.1500 | 2.5600 | 2.6000 | -22.388% | 34 | 3,296 | -98.846% |
| 2026-09-10 | 3.0000 | 3.4500 | 3.0000 | 3.3500 | -4.830% | 11 | 3,295 | -99.104% |
| 2026-09-09 | 4.7000 | 4.7000 | 3.5200 | 3.5200 | -12.000% | 154 | 3,203 | -99.148% |
| 2026-09-08 | 5.1000 | 5.8500 | 4.0000 | 4.0000 | -23.077% | 1,085 | 2,499 | -99.250% |
| 2026-09-04 | 4.8000 | 5.8500 | 4.6800 | 5.2000 | -13.333% | 118 | 2,502 | -99.423% |
| 2026-09-03 | 4.1000 | 6.4500 | 4.1000 | 6.0000 | +172.727% | 525 | 2,280 | -99.500% |
| 2026-09-02 | 1.8500 | 2.2000 | 1.8500 | 2.2000 | +22.222% | 20 | 2,268 | -98.636% |
| 2026-09-01 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -8.163% | 6 | 2,272 | -98.333% |
| 2026-08-31 | 1.7200 | 1.9800 | 1.6300 | 1.9600 | -12.889% | 5 | 2,273 | -98.469% |
| 2026-08-28 | 2.3900 | 2.3900 | 2.1200 | 2.2500 | -27.885% | 5 | 2,278 | -98.667% |
| 2026-08-27 | 3.0000 | 3.3000 | 3.0000 | 3.1200 | +6.122% | 5 | 2,277 | -99.038% |
| 2026-08-26 | 3.4500 | 3.4500 | 2.9300 | 2.9400 | -19.891% | 47 | 2,289 | -98.980% |
| 2026-08-25 | 2.5000 | 3.7500 | 2.5000 | 3.6700 | +45.635% | 76 | 2,269 | -99.183% |
| 2026-08-24 | 3.0000 | 3.0000 | 2.5200 | 2.5200 | -25.882% | 17 | 2,271 | -98.810% |
| 2026-08-21 | 2.0000 | 3.8400 | 2.0000 | 3.4000 | +122.222% | 122 | 2,264 | -99.118% |
| 2026-08-20 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +15.909% | 1 | 2,264 | -98.039% |
| 2026-08-19 | 0.9100 | 1.7500 | 0.9100 | 1.3200 | -5.714% | 13 | 2,258 | -97.727% |
| 2026-08-17 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -3.448% | 2 | 2,258 | -97.857% |
| 2026-08-14 | 1.7500 | 1.7500 | 1.4500 | 1.4500 | -24.870% | 3 | 2,258 | -97.931% |
| 2026-08-13 | 2.0000 | 2.0000 | 1.9200 | 1.9300 | +24.516% | 12 | 2,258 | -98.446% |
| 2026-08-12 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -0.641% | 1 | 2,257 | -98.065% |
| 2026-08-11 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 0.000% | 2 | 2,259 | -98.077% |
| 2026-08-10 | 1.4800 | 1.5600 | 1.4800 | 1.5600 | -9.302% | 3 | 2,261 | -98.077% |
| 2026-08-07 | 1.6600 | 1.7300 | 1.6600 | 1.7200 | +13.158% | 5 | 2,260 | -98.256% |
| 2026-08-06 | 1.5800 | 1.6100 | 1.5200 | 1.5200 | -39.200% | 9 | 2,260 | -98.026% |
| 2026-08-04 | 1.6900 | 2.5000 | 1.6000 | 2.5000 | +47.929% | 4 | 2,260 | -98.800% |
| 2026-08-03 | 1.2500 | 1.6900 | 1.2500 | 1.6900 | +35.200% | 27 | 2,234 | -98.225% |
| 2026-07-31 | 1.1900 | 1.2500 | 1.1900 | 1.2500 | -15.541% | 101 | 2,135 | -97.600% |
| 2026-07-30 | 1.7000 | 1.7000 | 1.4800 | 1.4800 | -22.105% | 171 | 2,139 | -97.973% |
| 2026-07-29 | 2.4000 | 2.4000 | 1.9000 | 1.9000 | -14.798% | 5 | 2,144 | -98.421% |
| 2026-07-28 | 2.0000 | 2.3300 | 2.0000 | 2.2300 | -18.613% | 26 | 2,133 | -98.655% |
| 2026-07-27 | 2.9900 | 3.0000 | 2.7400 | 2.7400 | -0.725% | 6 | 2,138 | -98.905% |
| 2026-07-24 | 2.7500 | 2.9500 | 2.5100 | 2.7600 | -44.242% | 107 | 2,228 | -98.913% |
| 2026-07-22 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -6.780% | 1 | 2,228 | -99.394% |
| 2026-07-21 | 5.0600 | 5.6000 | 5.0600 | 5.3100 | +37.565% | 19 | 2,224 | -99.435% |
| 2026-07-20 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -10.023% | 1 | 2,225 | -99.223% |
| 2026-07-17 | 4.1000 | 4.4500 | 4.0800 | 4.2900 | -18.750% | 19 | 2,223 | -99.301% |
| 2026-07-16 | 6.6500 | 7.0000 | 5.2500 | 5.2800 | -28.163% | 187 | 2,221 | -99.432% |
| 2026-07-15 | 7.4000 | 7.4000 | 7.3500 | 7.3500 | +17.412% | 6 | 2,220 | -99.592% |
| 2026-07-13 | 6.2500 | 6.8000 | 6.2500 | 6.2600 | -11.831% | 8 | 2,220 | -99.521% |
| 2026-07-10 | 7.2500 | 7.2500 | 6.8900 | 7.1000 | -15.072% | 43 | 2,224 | -99.577% |
| 2026-07-09 | 8.2000 | 8.9000 | 8.2000 | 8.3600 | +26.667% | 8 | 2,222 | -99.641% |
| 2026-07-08 | 6.7500 | 6.7500 | 6.6000 | 6.6000 | -18.418% | 4 | 2,222 | -99.545% |
| 2026-07-07 | 7.4500 | 8.0900 | 7.4500 | 8.0900 | -10.805% | 18 | 2,212 | -99.629% |
| 2026-07-06 | 8.4200 | 9.2000 | 8.4200 | 9.0700 | +14.810% | 12 | 2,209 | -99.669% |
| 2026-07-02 | 8.7600 | 8.7600 | 7.1600 | 7.9000 | +22.481% | 66 | 2,166 | -99.620% |
| 2026-07-01 | 6.3000 | 6.6000 | 6.3000 | 6.4500 | +31.902% | 7 | 2,163 | -99.535% |
| 2026-06-30 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -0.204% | 1 | 2,164 | -99.387% |
| 2026-06-29 | 4.5500 | 4.9500 | 4.3500 | 4.9000 | +32.432% | 78 | 2,199 | -99.388% |
| 2026-06-25 | 4.1500 | 4.1500 | 3.7000 | 3.7000 | -13.953% | 13 | 2,204 | -99.189% |
| 2026-06-24 | 4.8000 | 4.9000 | 4.3000 | 4.3000 | -16.505% | 67 | 2,218 | -99.302% |
| 2026-06-23 | 5.8000 | 5.8000 | 5.1500 | 5.1500 | -19.531% | 3 | 2,220 | -99.417% |
| 2026-06-22 | 7.0500 | 8.1500 | 6.4000 | 6.4000 | -1.538% | 19 | 2,225 | -99.531% |
| 2026-06-18 | 6.5000 | 7.0500 | 6.5000 | 6.5000 | -3.704% | 13 | 2,222 | -99.538% |
| 2026-06-17 | 4.8900 | 7.8300 | 4.8900 | 6.7500 | +40.625% | 116 | 2,161 | -99.556% |
| 2026-06-15 | 5.0000 | 5.4000 | 4.8000 | 4.8000 | +2.128% | 13 | 2,161 | -99.375% |
| 2026-06-12 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +18.388% | 2 | 2,162 | -99.362% |
| 2026-06-11 | 3.6500 | 3.9700 | 3.6500 | 3.9700 | +10.278% | 14 | 2,171 | -99.244% |
| 2026-06-10 | 3.0400 | 3.6000 | 3.0400 | 3.6000 | +29.964% | 7 | 2,172 | -99.167% |
| 2026-06-09 | 2.7500 | 2.7700 | 2.7500 | 2.7700 | -18.529% | 2 | 2,171 | -98.917% |
| 2026-06-05 | 3.2600 | 3.4000 | 3.2600 | 3.4000 | -12.821% | 28 | 2,166 | -99.118% |
| 2026-06-04 | 3.1800 | 3.9000 | 3.1800 | 3.9000 | +33.562% | 300 | 2,271 | -99.231% |
| 2026-06-03 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -21.505% | 1 | 2,272 | -98.973% |
| 2026-06-02 | 3.5000 | 3.7200 | 3.5000 | 3.7200 | -10.361% | 10 | 2,272 | -99.194% |
| 2026-06-01 | 4.1100 | 4.3500 | 3.5500 | 4.1500 | -9.783% | 33 | 2,258 | -99.277% |
| 2026-05-29 | 2.8700 | 4.7500 | 2.8700 | 4.6000 | +88.525% | 76 | 2,221 | -99.348% |
| 2026-05-28 | 1.9000 | 2.4400 | 1.9000 | 2.4400 | +55.414% | 30 | 2,217 | -98.770% |
| 2026-05-27 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 0.000% | 25 | 2,217 | -98.089% |
| 2026-05-19 | 1.5800 | 1.5800 | 1.4600 | 1.5700 | -7.647% | 17 | 2,216 | -98.089% |
| 2026-05-18 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -9.574% | 1 | 2,215 | -98.235% |
| 2026-05-15 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +14.634% | 2 | 2,213 | -98.404% |
| 2026-05-14 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -11.351% | 1 | 2,212 | -98.171% |
| 2026-05-12 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +23.333% | 1 | 2,211 | -98.378% |
| 2026-05-11 | 1.8600 | 1.8600 | 1.5000 | 1.5000 | +3.448% | 4 | 2,215 | -98.000% |
| 2026-05-08 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | -7.643% | 22 | 2,193 | -97.931% |
| 2026-05-07 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -9.770% | 1 | 2,192 | -98.089% |
| 2026-05-06 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -3.867% | 1 | 2,192 | -98.276% |
| 2026-05-04 | 1.7500 | 1.8100 | 1.7500 | 1.8100 | +26.573% | 10 | 2,192 | -98.343% |
| 2026-04-30 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +7.519% | 1 | 2,192 | -97.902% |
| 2026-04-29 | 1.0800 | 1.5500 | 1.0800 | 1.3300 | -51.986% | 11 | 2,192 | -97.744% |
| 2026-04-28 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -7.667% | 1 | 2,188 | -98.917% |
| 2026-04-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -32.735% | 26 | 2,189 | -99.000% |
| 2026-04-17 | 4.2000 | 4.4600 | 4.2000 | 4.4600 | +25.634% | 39 | 2,215 | -99.327% |
| 2026-04-16 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.429% | 1 | 2,188 | -99.155% |
| 2026-04-15 | 3.1500 | 3.6000 | 3.1500 | 3.5000 | +73.267% | 16 | 2,188 | -99.143% |
| 2026-04-14 | 1.9000 | 2.0200 | 1.9000 | 2.0200 | +90.566% | 2 | 2,186 | -98.515% |
| 2026-04-10 | 1.1500 | 1.1500 | 1.0600 | 1.0600 | -22.628% | 2 | 2,185 | -97.170% |
| 2026-04-08 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | +19.130% | 2 | 2,185 | -97.810% |
| 2026-04-06 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.000% | 2 | 2,183 | -97.391% |
| 2026-04-02 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +13.636% | 10 | 2,183 | -97.600% |
| 2026-03-30 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -28.571% | 1 | 2,183 | -97.273% |
| 2026-03-20 | 1.5600 | 1.5800 | 1.5300 | 1.5400 | -47.440% | 26 | 2,184 | -98.052% |
| 2026-03-06 | 2.9200 | 2.9300 | 2.9200 | 2.9300 | -15.072% | 2 | 2,185 | -98.976% |
| 2026-03-04 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +11.650% | 1 | 2,183 | -99.130% |
| 2026-02-27 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -0.323% | 1 | 2,183 | -99.029% |
| 2026-02-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +19.231% | 1 | 2,182 | -99.032% |
| 2026-02-24 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -12.458% | 1 | 2,182 | -98.846% |
| 2026-02-20 | 3.0000 | 3.0300 | 2.9700 | 2.9700 | +2.414% | 4,000 | 2,181 | -98.990% |
| 2026-02-19 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -18.768% | 10 | 4,007 | -98.966% |
| 2026-02-13 | 2.9300 | 3.5700 | 2.9300 | 3.5700 | +32.714% | 11 | 4,007 | -99.160% |
| 2026-02-12 | 3.3000 | 3.3000 | 2.6900 | 2.6900 | -22.478% | 130 | 4,007 | -98.885% |
| 2026-02-11 | 3.1700 | 3.4700 | 3.1200 | 3.4700 | -35.502% | 1,023 | 4,009 | -99.135% |
| 2026-02-10 | 5.4000 | 5.4000 | 5.3800 | 5.3800 | +18.242% | 1,000 | 3,008 | -99.442% |
| 2026-02-06 | 4.2700 | 4.5500 | 4.2700 | 4.5500 | +40.000% | 86 | 4,008 | -99.341% |
| 2026-02-05 | 3.5000 | 3.6500 | 3.2500 | 3.2500 | -16.667% | 1,124 | 4,082 | -99.077% |
| 2026-02-04 | 4.6000 | 4.6500 | 3.9000 | 3.9000 | -33.898% | 3,010 | 3,002 | -99.231% |
| 2026-02-03 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -1.173% | 2 | 142 | -99.492% |
| 2026-02-02 | 6.9000 | 6.9000 | 5.9700 | 5.9700 | -26.748% | 13 | 142 | -99.497% |
| 2026-01-30 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -2.745% | 1 | 132 | -99.632% |
| 2026-01-29 | 8.1900 | 8.3800 | 8.1900 | 8.3800 | -16.200% | 3 | 133 | -99.642% |
| 2026-01-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.762% | 3 | 135 | -99.700% |
| 2026-01-20 | 10.5900 | 10.5900 | 10.3600 | 10.5000 | -19.231% | 4 | 132 | -99.714% |
| 2026-01-15 | 13.8100 | 13.8100 | 13.0000 | 13.0000 | -15.584% | 2 | 133 | -99.769% |
| 2026-01-14 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -1.282% | 1 | 133 | -99.805% |
| 2026-01-13 | 15.2000 | 15.6000 | 15.1000 | 15.6000 | +8.787% | 4 | 132 | -99.808% |
| 2026-01-08 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | -10.487% | 1 | 132 | -99.791% |
| 2026-01-07 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | -6.698% | 2 | 133 | -99.813% |
| 2026-01-06 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | -6.175% | 1 | 134 | -99.825% |
| 2026-01-05 | 16.7500 | 18.3000 | 16.7500 | 18.3000 | 0.000% | 134 | 134 | -99.836% |