HOOD261120C00170000
HOOD Nov 20 2026 170.00 Call
optionOPRA
EODOct 30, 2026
0.03USD0.000%(0.00)6Vol3,066OI
HOOD261120C00170000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 6 | 3,069 | 0.000% |
| 2026-10-28 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 2 | 3,071 | 0.000% |
| 2026-10-27 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 3 | 3,071 | 0.000% |
| 2026-10-26 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -40.000% | 75 | 3,072 | 0.000% |
| 2026-10-23 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 4 | 3,075 | -40.000% |
| 2026-10-22 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | -20.000% | 2 | 3,077 | -62.500% |
| 2026-10-21 | 0.1100 | 0.1300 | 0.1000 | 0.1000 | +66.667% | 350 | 3,399 | -70.000% |
| 2026-10-20 | 0.1100 | 0.1100 | 0.0600 | 0.0600 | 0.000% | 15 | 3,412 | -50.000% |
| 2026-10-19 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | -25.000% | 6 | 3,414 | -50.000% |
| 2026-10-16 | 0.1600 | 0.1700 | 0.0800 | 0.0800 | -57.895% | 48 | 3,421 | -62.500% |
| 2026-10-15 | 0.1500 | 0.2000 | 0.0800 | 0.1900 | +26.667% | 151 | 3,292 | -84.211% |
| 2026-10-14 | 0.2200 | 0.2200 | 0.1500 | 0.1500 | -61.538% | 33 | 3,293 | -80.000% |
| 2026-10-13 | 0.3700 | 0.4500 | 0.3700 | 0.3900 | +11.429% | 10 | 3,296 | -92.308% |
| 2026-10-12 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -7.895% | 2 | 3,297 | -91.429% |
| 2026-10-09 | 0.3800 | 0.4100 | 0.3400 | 0.3800 | -7.317% | 95 | 3,276 | -92.105% |
| 2026-10-08 | 0.3500 | 0.4400 | 0.3200 | 0.4100 | -4.651% | 57 | 3,272 | -92.683% |
| 2026-10-07 | 0.4700 | 0.4700 | 0.3700 | 0.4300 | -24.561% | 21 | 3,282 | -93.023% |
| 2026-10-06 | 0.6700 | 0.6700 | 0.5700 | 0.5700 | -12.308% | 12 | 3,275 | -94.737% |
| 2026-10-05 | 0.7700 | 0.8300 | 0.6500 | 0.6500 | -9.722% | 19 | 3,271 | -95.385% |
| 2026-10-02 | 1.0400 | 1.3000 | 0.7200 | 0.7200 | +4.348% | 68 | 3,253 | -95.833% |
| 2026-10-01 | 0.8000 | 0.8300 | 0.6800 | 0.6900 | -27.368% | 25 | 3,260 | -95.652% |
| 2026-09-30 | 1.9700 | 2.0400 | 0.9000 | 0.9500 | -18.803% | 73 | 3,252 | -96.842% |
| 2026-09-29 | 1.5600 | 1.5600 | 1.1600 | 1.1700 | -11.364% | 55 | 3,248 | -97.436% |
| 2026-09-28 | 1.7500 | 1.7500 | 1.3200 | 1.3200 | -21.893% | 42 | 3,247 | -97.727% |
| 2026-09-25 | 1.6200 | 1.6900 | 1.5200 | 1.6900 | -18.357% | 31 | 3,246 | -98.225% |
| 2026-09-24 | 2.1000 | 2.3900 | 2.0000 | 2.0700 | -22.761% | 282 | 3,231 | -98.551% |
| 2026-09-23 | 3.0000 | 3.2900 | 2.6800 | 2.6800 | -7.266% | 98 | 3,232 | -98.881% |
| 2026-09-22 | 3.3100 | 3.3100 | 2.6400 | 2.8900 | -3.667% | 39 | 3,207 | -98.962% |
| 2026-09-21 | 2.9300 | 3.4500 | 2.7500 | 3.0000 | +20.482% | 129 | 3,125 | -99.000% |
| 2026-09-18 | 1.5500 | 2.7300 | 1.5500 | 2.4900 | +124.324% | 83 | 3,137 | -98.795% |
| 2026-09-17 | 1.1500 | 1.1600 | 1.1000 | 1.1100 | +19.355% | 10 | 3,130 | -97.297% |
| 2026-09-16 | 1.2300 | 1.2300 | 0.9300 | 0.9300 | -38.411% | 37 | 3,128 | -96.774% |
| 2026-09-15 | 1.8000 | 1.8200 | 1.3300 | 1.5100 | -37.603% | 282 | 3,136 | -98.013% |
| 2026-09-14 | 2.0000 | 2.4200 | 2.0000 | 2.4200 | +27.368% | 16 | 3,133 | -98.760% |
| 2026-09-11 | 1.9300 | 2.3600 | 1.9000 | 1.9000 | -18.455% | 13 | 3,127 | -98.421% |
| 2026-09-10 | 2.2100 | 2.6000 | 2.2000 | 2.3300 | -9.690% | 133 | 3,138 | -98.712% |
| 2026-09-09 | 3.4500 | 3.4500 | 2.5800 | 2.5800 | -13.712% | 26 | 3,147 | -98.837% |
| 2026-09-08 | 4.4500 | 4.4600 | 2.9900 | 2.9900 | -26.536% | 479 | 2,901 | -98.997% |
| 2026-09-04 | 3.4600 | 4.5000 | 3.2000 | 4.0700 | -10.549% | 135 | 2,902 | -99.263% |
| 2026-09-03 | 2.8200 | 4.8500 | 2.8200 | 4.5500 | +225.000% | 3,019 | 295 | -99.341% |
| 2026-09-02 | 1.1700 | 1.5500 | 1.1700 | 1.4000 | -10.256% | 646 | 165 | -97.857% |
| 2026-09-01 | 1.5300 | 1.5600 | 1.5300 | 1.5600 | +13.043% | 12 | 161 | -98.077% |
| 2026-08-31 | 1.2500 | 1.3800 | 1.2400 | 1.3800 | -21.591% | 12 | 152 | -97.826% |
| 2026-08-28 | 1.9600 | 1.9600 | 1.7500 | 1.7600 | -27.273% | 12 | 162 | -98.295% |
| 2026-08-27 | 2.4400 | 2.4400 | 2.4200 | 2.4200 | +4.762% | 21 | 181 | -98.760% |
| 2026-08-26 | 2.4900 | 2.4900 | 2.3100 | 2.3100 | -14.444% | 6 | 182 | -98.701% |
| 2026-08-25 | 1.5500 | 2.7900 | 1.5500 | 2.7000 | +19.469% | 21 | 181 | -98.889% |
| 2026-08-24 | 2.2300 | 2.2600 | 2.2300 | 2.2600 | -2.586% | 11 | 176 | -98.673% |
| 2026-08-21 | 2.4500 | 2.4800 | 2.3200 | 2.3200 | +19.588% | 27 | 151 | -98.707% |
| 2026-08-20 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +148.718% | 1 | 151 | -98.454% |
| 2026-08-18 | 0.8500 | 0.8500 | 0.7800 | 0.7800 | -20.408% | 12 | 149 | -96.154% |
| 2026-08-17 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -14.035% | 3 | 147 | -96.939% |
| 2026-08-14 | 1.7400 | 1.7400 | 1.1300 | 1.1400 | -17.986% | 21 | 149 | -97.368% |
| 2026-08-13 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +12.097% | 2 | 147 | -97.842% |
| 2026-08-12 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +3.333% | 1 | 148 | -97.581% |
| 2026-08-11 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 0.000% | 6 | 148 | -97.500% |
| 2026-08-10 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -29.825% | 1 | 148 | -97.500% |
| 2026-08-05 | 1.7500 | 1.7500 | 1.7000 | 1.7100 | +15.541% | 9 | 142 | -98.246% |
| 2026-08-04 | 1.5400 | 1.5400 | 1.4500 | 1.4800 | +45.098% | 46 | 124 | -97.973% |
| 2026-08-03 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | -17.073% | 15 | 119 | -97.059% |
| 2026-07-31 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +14.953% | 1 | 118 | -97.561% |
| 2026-07-30 | 1.2100 | 1.2100 | 1.0700 | 1.0700 | -24.113% | 8 | 118 | -97.196% |
| 2026-07-29 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -7.237% | 1 | 119 | -97.872% |
| 2026-07-28 | 1.6600 | 1.6600 | 1.5000 | 1.5200 | -24.000% | 10 | 119 | -98.026% |
| 2026-07-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.542% | 1 | 120 | -98.500% |
| 2026-07-24 | 2.6000 | 2.6000 | 2.1400 | 2.1400 | -49.048% | 16 | 118 | -98.598% |
| 2026-07-21 | 4.4500 | 4.4500 | 4.2000 | 4.2000 | -6.667% | 42 | 132 | -99.286% |
| 2026-07-16 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -27.066% | 1 | 133 | -99.333% |
| 2026-07-15 | 6.0000 | 6.1700 | 5.9500 | 6.1700 | +12.182% | 7 | 130 | -99.514% |
| 2026-07-14 | 5.5500 | 5.6400 | 5.3500 | 5.5000 | +8.911% | 7 | 129 | -99.455% |
| 2026-07-13 | 5.4200 | 5.4200 | 5.0500 | 5.0500 | -27.443% | 3 | 128 | -99.406% |
| 2026-07-09 | 6.9000 | 6.9600 | 6.5000 | 6.9600 | +22.968% | 5 | 127 | -99.569% |
| 2026-07-08 | 5.6500 | 5.6600 | 5.4500 | 5.6600 | -14.242% | 4 | 124 | -99.470% |
| 2026-07-07 | 6.6000 | 6.6200 | 6.6000 | 6.6000 | -10.811% | 15 | 110 | -99.545% |
| 2026-07-06 | 6.7000 | 7.6000 | 6.7000 | 7.4000 | +13.323% | 6 | 109 | -99.595% |
| 2026-07-02 | 7.7500 | 8.0000 | 6.5000 | 6.5300 | +55.476% | 37 | 115 | -99.541% |
| 2026-07-01 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +15.068% | 2 | 114 | -99.286% |
| 2026-06-29 | 3.7500 | 3.7500 | 3.6000 | 3.6500 | +12.308% | 48 | 100 | -99.178% |
| 2026-06-25 | 3.4000 | 3.4500 | 3.2500 | 3.2500 | -15.584% | 19 | 101 | -99.077% |
| 2026-06-24 | 4.0500 | 4.0500 | 3.8000 | 3.8500 | -18.085% | 18 | 91 | -99.221% |
| 2026-06-23 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | -8.738% | 2 | 92 | -99.362% |
| 2026-06-22 | 5.6500 | 5.6500 | 5.1200 | 5.1500 | -8.850% | 29 | 111 | -99.417% |
| 2026-06-18 | 6.0000 | 6.0000 | 5.5500 | 5.6500 | -5.360% | 36 | 98 | -99.469% |
| 2026-06-17 | 4.1500 | 6.0000 | 4.1500 | 5.9700 | +35.682% | 5 | 100 | -99.497% |
| 2026-06-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +18.919% | 14 | 86 | -99.318% |
| 2026-06-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.000% | 1 | 85 | -99.189% |
| 2026-06-11 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | +17.460% | 6 | 84 | -99.189% |
| 2026-06-01 | 3.0000 | 3.1500 | 3.0000 | 3.1500 | +52.913% | 2 | 84 | -99.048% |
| 2026-05-28 | 2.0600 | 2.0800 | 2.0500 | 2.0600 | +59.690% | 12 | 84 | -98.544% |
| 2026-05-27 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -7.857% | 10 | 84 | -97.674% |
| 2026-05-22 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -12.500% | 1 | 83 | -97.857% |
| 2026-05-15 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +28.000% | 3 | 84 | -98.125% |
| 2026-05-04 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -58.333% | 5 | 84 | -97.600% |
| 2026-04-22 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 2 | 84 | -99.000% |
| 2026-04-15 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +240.909% | 30 | 84 | -99.000% |
| 2026-04-13 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -3.297% | 2 | 85 | -96.591% |
| 2026-04-10 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -17.273% | 2 | 84 | -96.703% |
| 2026-04-08 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +34.146% | 1 | 83 | -97.273% |
| 2026-04-06 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -8.889% | 1 | 83 | -96.341% |
| 2026-03-30 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | -15.888% | 21 | 82 | -96.667% |
| 2026-03-26 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -20.149% | 1 | 69 | -97.196% |
| 2026-03-25 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +36.735% | 1 | 69 | -97.761% |
| 2026-03-24 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -37.580% | 1 | 68 | -96.939% |
| 2026-03-18 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -28.959% | 1 | 69 | -98.089% |
| 2026-03-09 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -11.600% | 1 | 69 | -98.643% |
| 2026-03-06 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -19.355% | 1 | 69 | -98.800% |
| 2026-03-04 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +17.424% | 1 | 68 | -99.032% |
| 2026-02-11 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -41.203% | 1 | 67 | -98.864% |
| 2026-02-10 | 4.5000 | 4.5000 | 4.4900 | 4.4900 | -4.468% | 21 | 67 | -99.332% |
| 2026-02-09 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +15.479% | 1 | 68 | -99.362% |
| 2026-02-06 | 4.4500 | 4.4500 | 4.0700 | 4.0700 | +58.984% | 2 | 68 | -99.263% |
| 2026-02-05 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -32.632% | 1 | 67 | -98.828% |
| 2026-02-04 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -22.764% | 20 | 66 | -99.211% |
| 2026-02-02 | 4.9400 | 4.9400 | 4.9200 | 4.9200 | -27.111% | 2 | 46 | -99.390% |
| 2026-01-30 | 7.3900 | 7.3900 | 6.7500 | 6.7500 | -4.930% | 4 | 46 | -99.556% |
| 2026-01-29 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -8.387% | 1 | 44 | -99.577% |
| 2026-01-28 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -7.407% | 40 | 43 | -99.613% |
| 2026-01-27 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -34.353% | 2 | 3 | -99.642% |
| 2026-01-12 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | 0.000% | 1 | 1 | -99.765% |