HOOD261120C00165000
HOOD Nov 20 2026 165.00 Call
optionOPRA
EODOct 30, 2026
0.04USD+100.000%(+0.02)5Vol896OI
HOOD261120C00165000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0200 | 0.0400 | 0.0200 | 0.0400 | +100.000% | 5 | 901 | 0.000% |
| 2026-10-29 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 2 | 901 | +100.000% |
| 2026-10-27 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 2 | 902 | +33.333% |
| 2026-10-26 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -55.556% | 3 | 899 | 0.000% |
| 2026-10-22 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 1 | 899 | -55.556% |
| 2026-10-21 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.000% | 64 | 899 | -60.000% |
| 2026-10-20 | 0.1500 | 0.1500 | 0.1000 | 0.1000 | +25.000% | 12 | 911 | -60.000% |
| 2026-10-19 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -27.273% | 51 | 962 | -50.000% |
| 2026-10-16 | 0.2000 | 0.2200 | 0.1100 | 0.1100 | -52.174% | 102 | 913 | -63.636% |
| 2026-10-15 | 0.1500 | 0.2400 | 0.1300 | 0.2300 | +15.000% | 47 | 928 | -82.609% |
| 2026-10-14 | 0.3500 | 0.4000 | 0.2000 | 0.2000 | -53.488% | 25 | 928 | -80.000% |
| 2026-10-13 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.000% | 2 | 928 | -90.698% |
| 2026-10-12 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | -8.511% | 6 | 928 | -90.698% |
| 2026-10-09 | 0.4800 | 0.5000 | 0.4700 | 0.4700 | -12.963% | 19 | 943 | -91.489% |
| 2026-10-08 | 0.4500 | 0.5400 | 0.4500 | 0.5400 | +1.887% | 2 | 945 | -92.593% |
| 2026-10-07 | 0.5000 | 0.5300 | 0.4700 | 0.5300 | -26.389% | 50 | 970 | -92.453% |
| 2026-10-06 | 0.9000 | 0.9000 | 0.7200 | 0.7200 | -19.101% | 33 | 996 | -94.444% |
| 2026-10-05 | 1.0300 | 1.0500 | 0.8000 | 0.8900 | +1.136% | 184 | 1,009 | -95.506% |
| 2026-10-02 | 1.0300 | 1.5100 | 0.8800 | 0.8800 | -6.383% | 36 | 1,012 | -95.455% |
| 2026-10-01 | 1.0700 | 1.0700 | 0.8400 | 0.9400 | -16.071% | 22 | 1,023 | -95.745% |
| 2026-09-30 | 2.1600 | 2.1600 | 1.0600 | 1.1200 | -24.324% | 62 | 1,034 | -96.429% |
| 2026-09-29 | 1.6300 | 1.6300 | 1.4800 | 1.4800 | -13.450% | 4 | 1,033 | -97.297% |
| 2026-09-28 | 1.8800 | 2.1000 | 1.6300 | 1.7100 | -16.585% | 35 | 1,039 | -97.661% |
| 2026-09-25 | 2.4000 | 2.4000 | 1.8300 | 2.0500 | -18.000% | 309 | 1,118 | -98.049% |
| 2026-09-24 | 2.5100 | 2.6900 | 2.5000 | 2.5000 | -18.831% | 602 | 671 | -98.400% |
| 2026-09-23 | 3.5800 | 3.7500 | 3.0800 | 3.0800 | -9.412% | 44 | 658 | -98.701% |
| 2026-09-22 | 3.5000 | 3.5100 | 3.1500 | 3.4000 | -7.104% | 10 | 655 | -98.824% |
| 2026-09-21 | 4.0500 | 4.0600 | 3.2100 | 3.6600 | +24.490% | 109 | 596 | -98.907% |
| 2026-09-18 | 1.9000 | 3.0000 | 1.9000 | 2.9400 | +122.727% | 165 | 611 | -98.639% |
| 2026-09-17 | 1.3500 | 1.3600 | 1.3200 | 1.3200 | +10.000% | 14 | 597 | -96.970% |
| 2026-09-16 | 1.5000 | 1.5000 | 1.2000 | 1.2000 | -31.818% | 25 | 586 | -96.667% |
| 2026-09-15 | 1.8600 | 2.0100 | 1.7500 | 1.7600 | -36.000% | 102 | 576 | -97.727% |
| 2026-09-14 | 2.5900 | 2.7500 | 2.5600 | 2.7500 | +12.245% | 9 | 573 | -98.545% |
| 2026-09-11 | 2.6600 | 2.6600 | 2.4300 | 2.4500 | -9.259% | 17 | 573 | -98.367% |
| 2026-09-10 | 2.8000 | 2.8600 | 2.7000 | 2.7000 | -16.923% | 22 | 566 | -98.519% |
| 2026-09-09 | 3.7500 | 3.7500 | 3.2000 | 3.2500 | -8.451% | 11 | 566 | -98.769% |
| 2026-09-08 | 4.5000 | 5.0500 | 3.5500 | 3.5500 | -21.111% | 30 | 546 | -98.873% |
| 2026-09-04 | 4.3900 | 5.0100 | 4.2500 | 4.5000 | -12.621% | 113 | 454 | -99.111% |
| 2026-09-03 | 4.7300 | 5.5500 | 4.2000 | 5.1500 | +171.053% | 128 | 448 | -99.223% |
| 2026-09-02 | 1.7800 | 1.9000 | 1.7000 | 1.9000 | +13.772% | 3 | 446 | -97.895% |
| 2026-09-01 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +15.172% | 2 | 444 | -97.605% |
| 2026-08-31 | 1.5000 | 1.5000 | 1.2900 | 1.4500 | -36.123% | 30 | 425 | -97.241% |
| 2026-08-28 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -9.200% | 20 | 425 | -98.238% |
| 2026-08-27 | 2.9500 | 2.9500 | 2.5000 | 2.5000 | -10.714% | 8 | 425 | -98.400% |
| 2026-08-26 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -11.392% | 15 | 415 | -98.571% |
| 2026-08-25 | 2.5500 | 3.2500 | 2.5500 | 3.1600 | +32.218% | 38 | 386 | -98.734% |
| 2026-08-24 | 2.4800 | 2.4800 | 2.3900 | 2.3900 | -8.077% | 30 | 386 | -98.326% |
| 2026-08-21 | 1.7500 | 3.6500 | 1.7500 | 2.6000 | +92.593% | 40 | 375 | -98.462% |
| 2026-08-20 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +3.846% | 1 | 374 | -97.037% |
| 2026-08-19 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | +49.425% | 3 | 374 | -96.923% |
| 2026-08-18 | 0.9500 | 0.9500 | 0.8700 | 0.8700 | -29.268% | 3 | 374 | -95.402% |
| 2026-08-17 | 1.0900 | 1.2400 | 1.0900 | 1.2300 | -1.600% | 14 | 364 | -96.748% |
| 2026-08-14 | 1.2500 | 1.3200 | 1.2500 | 1.2500 | -6.015% | 11 | 358 | -96.800% |
| 2026-08-12 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -2.206% | 2 | 356 | -96.992% |
| 2026-08-11 | 1.3900 | 1.3900 | 1.3500 | 1.3600 | +2.256% | 3 | 356 | -97.059% |
| 2026-08-10 | 1.2800 | 1.3300 | 1.2800 | 1.3300 | -13.636% | 6 | 351 | -96.992% |
| 2026-08-07 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +6.207% | 1 | 351 | -97.403% |
| 2026-08-06 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -17.143% | 1 | 351 | -97.241% |
| 2026-08-04 | 1.8400 | 1.8400 | 1.5500 | 1.7500 | +60.550% | 7 | 346 | -97.714% |
| 2026-08-03 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -13.492% | 3 | 346 | -96.330% |
| 2026-07-31 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +6.780% | 1 | 346 | -96.825% |
| 2026-07-30 | 1.4900 | 1.4900 | 1.1800 | 1.1800 | -37.895% | 7 | 343 | -96.610% |
| 2026-07-28 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -21.488% | 2 | 345 | -97.895% |
| 2026-07-27 | 2.2800 | 2.4200 | 2.2400 | 2.4200 | +4.310% | 3 | 345 | -98.347% |
| 2026-07-24 | 2.5500 | 2.7500 | 2.2400 | 2.3200 | -45.921% | 88 | 337 | -98.276% |
| 2026-07-22 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -13.333% | 1 | 336 | -99.068% |
| 2026-07-21 | 4.2700 | 5.0000 | 4.2700 | 4.9500 | +41.429% | 21 | 346 | -99.192% |
| 2026-07-20 | 3.8000 | 3.8000 | 3.5000 | 3.5000 | -2.778% | 4 | 343 | -98.857% |
| 2026-07-17 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | -27.126% | 2 | 341 | -98.889% |
| 2026-07-16 | 5.7300 | 5.7300 | 4.9000 | 4.9400 | -26.158% | 11 | 336 | -99.190% |
| 2026-07-15 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | +0.602% | 2 | 336 | -99.402% |
| 2026-07-10 | 6.4500 | 6.6500 | 6.3700 | 6.6500 | -14.194% | 155 | 185 | -99.398% |
| 2026-07-09 | 7.6500 | 7.7500 | 7.6500 | 7.7500 | +6.019% | 8 | 184 | -99.484% |
| 2026-07-07 | 7.2000 | 7.3100 | 7.1300 | 7.3100 | -10.086% | 5 | 184 | -99.453% |
| 2026-07-06 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +15.319% | 1 | 184 | -99.508% |
| 2026-07-02 | 7.2500 | 7.2500 | 7.0500 | 7.0500 | +20.513% | 16 | 180 | -99.433% |
| 2026-07-01 | 5.1000 | 6.2000 | 5.1000 | 5.8500 | +32.955% | 4 | 180 | -99.316% |
| 2026-06-29 | 4.1000 | 4.4000 | 4.0500 | 4.4000 | +10.000% | 8 | 177 | -99.091% |
| 2026-06-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +19.403% | 8 | 177 | -99.000% |
| 2026-06-25 | 3.7500 | 3.7800 | 3.3500 | 3.3500 | -14.103% | 63 | 164 | -98.806% |
| 2026-06-24 | 4.0500 | 4.4500 | 3.9000 | 3.9000 | -17.021% | 153 | 184 | -98.974% |
| 2026-06-23 | 5.1500 | 5.4000 | 4.7000 | 4.7000 | -24.194% | 6 | 188 | -99.149% |
| 2026-06-22 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -3.125% | 1 | 189 | -99.355% |
| 2026-06-18 | 6.1500 | 6.4000 | 6.1500 | 6.4000 | 0.000% | 2 | 190 | -99.375% |
| 2026-06-17 | 4.5500 | 6.7500 | 4.5500 | 6.4000 | +43.820% | 17 | 184 | -99.375% |
| 2026-06-12 | 3.7000 | 4.4500 | 3.7000 | 4.4500 | +18.667% | 4 | 184 | -99.101% |
| 2026-06-11 | 3.7000 | 3.8000 | 3.7000 | 3.7500 | +13.636% | 4 | 180 | -98.933% |
| 2026-06-04 | 2.6900 | 3.3000 | 2.6600 | 3.3000 | +23.134% | 152 | 137 | -98.788% |
| 2026-06-03 | 2.6900 | 2.6900 | 2.6800 | 2.6800 | -26.575% | 2 | 139 | -98.507% |
| 2026-06-01 | 3.3000 | 3.6500 | 3.1900 | 3.6500 | -13.095% | 79 | 73 | -98.904% |
| 2026-05-29 | 2.6000 | 4.2000 | 2.6000 | 4.2000 | +85.022% | 13 | 75 | -99.048% |
| 2026-05-28 | 1.9000 | 2.2900 | 1.9000 | 2.2700 | +58.741% | 94 | 39 | -98.238% |
| 2026-05-27 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +14.400% | 4 | 43 | -97.203% |
| 2026-05-26 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | -16.667% | 2 | 41 | -96.800% |
| 2026-05-22 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -14.773% | 1 | 40 | -97.333% |
| 2026-05-15 | 1.7700 | 1.7800 | 1.7600 | 1.7600 | +1.734% | 3 | 42 | -97.727% |
| 2026-05-13 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +21.831% | 1 | 42 | -97.688% |
| 2026-05-08 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -16.471% | 1 | 42 | -97.183% |
| 2026-05-06 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +21.429% | 1 | 42 | -97.647% |
| 2026-04-29 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -43.089% | 2 | 42 | -97.143% |
| 2026-04-28 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -21.905% | 1 | 42 | -98.374% |
| 2026-04-23 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -9.742% | 4 | 41 | -98.730% |
| 2026-04-21 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -8.399% | 4 | 41 | -98.854% |
| 2026-04-17 | 3.7500 | 3.8100 | 3.7500 | 3.8100 | +24.918% | 2 | 41 | -98.950% |
| 2026-04-16 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -1.613% | 4 | 40 | -98.689% |
| 2026-04-15 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | +236.957% | 3 | 39 | -98.710% |
| 2026-04-10 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +9.524% | 2 | 37 | -95.652% |
| 2026-04-06 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -16.832% | 1 | 35 | -95.238% |
| 2026-03-30 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -16.529% | 1 | 34 | -96.040% |
| 2026-03-26 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -11.679% | 3 | 34 | -96.694% |
| 2026-03-25 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +19.130% | 1 | 34 | -97.080% |
| 2026-03-24 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -5.738% | 10 | 34 | -96.522% |
| 2026-03-20 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -35.106% | 5 | 27 | -96.721% |
| 2026-03-17 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -9.615% | 1 | 27 | -97.872% |
| 2026-03-13 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -27.778% | 5 | 27 | -98.077% |
| 2026-03-05 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -15.294% | 1 | 28 | -98.611% |
| 2026-03-04 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +58.140% | 1 | 27 | -98.824% |
| 2026-02-24 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -2.273% | 10 | 27 | -98.140% |
| 2026-02-23 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -22.535% | 1 | 17 | -98.182% |
| 2026-02-19 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -6.271% | 2 | 16 | -98.592% |
| 2026-02-13 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +5.944% | 2 | 14 | -98.680% |
| 2026-02-11 | 2.8900 | 2.9500 | 2.8600 | 2.8600 | -42.800% | 12 | 14 | -98.601% |
| 2026-02-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +13.379% | 1 | 11 | -99.200% |
| 2026-02-06 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +33.636% | 1 | 12 | -99.093% |
| 2026-02-05 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | -16.877% | 2 | 11 | -98.788% |
| 2026-02-04 | 4.2000 | 4.2000 | 3.9600 | 3.9700 | -28.725% | 4 | 11 | -98.992% |
| 2026-02-02 | 5.8200 | 5.8200 | 5.5500 | 5.5700 | -27.094% | 4 | 10 | -99.282% |
| 2026-01-30 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -5.679% | 1 | 9 | -99.476% |
| 2026-01-28 | 8.5000 | 8.5000 | 8.1000 | 8.1000 | -13.183% | 2 | 8 | -99.506% |
| 2026-01-23 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | +3.094% | 1 | 8 | -99.571% |
| 2026-01-22 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -10.396% | 1 | 7 | -99.558% |
| 2026-01-20 | 9.2500 | 10.1000 | 9.2500 | 10.1000 | -3.810% | 2 | 6 | -99.604% |
| 2026-01-16 | 10.7400 | 10.7400 | 10.5000 | 10.5000 | -8.696% | 3 | 4 | -99.619% |
| 2026-01-15 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -19.298% | 1 | 4 | -99.652% |
| 2026-01-14 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +1.279% | 1 | 4 | -99.719% |
| 2026-01-13 | 14.0900 | 14.0900 | 14.0700 | 14.0700 | +0.142% | 3 | 3 | -99.716% |
| 2026-01-07 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -12.187% | 1 | 1 | -99.715% |
| 2026-01-06 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 0.000% | 1 | 1 | -99.750% |