HOOD261120C00175000
HOOD Nov 20 2026 175.00 Call
optionOPRA
EODOct 28, 2026
0.01USD-50.000%(-0.01)1Vol1,398OI
HOOD261120C00175000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 1 | 1,399 | 0.000% |
| 2026-10-27 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 5 | 1,401 | -50.000% |
| 2026-10-26 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 46 | 1,382 | -66.667% |
| 2026-10-23 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 5 | 1,382 | -75.000% |
| 2026-10-22 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | 0.000% | 5 | 1,384 | -80.000% |
| 2026-10-19 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -28.571% | 47 | 1,425 | -80.000% |
| 2026-10-16 | 0.1200 | 0.1300 | 0.0700 | 0.0700 | -41.667% | 7 | 1,429 | -85.714% |
| 2026-10-15 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | -63.636% | 15 | 1,438 | -91.667% |
| 2026-10-13 | 0.3700 | 0.3700 | 0.3200 | 0.3300 | 0.000% | 117 | 1,514 | -96.970% |
| 2026-10-09 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.000% | 7 | 1,516 | -96.970% |
| 2026-10-08 | 0.3300 | 0.3500 | 0.3000 | 0.3300 | -5.714% | 15 | 1,503 | -96.970% |
| 2026-10-07 | 0.3500 | 0.3500 | 0.3100 | 0.3500 | -25.532% | 161 | 1,576 | -97.143% |
| 2026-10-06 | 0.5400 | 0.5500 | 0.4700 | 0.4700 | -14.545% | 93 | 1,497 | -97.872% |
| 2026-10-05 | 0.5900 | 0.6900 | 0.5300 | 0.5500 | -8.333% | 117 | 1,498 | -98.182% |
| 2026-10-02 | 0.8600 | 1.0400 | 0.6000 | 0.6000 | -7.692% | 12 | 1,500 | -98.333% |
| 2026-10-01 | 0.6600 | 0.6700 | 0.5800 | 0.6500 | -15.584% | 246 | 1,711 | -98.462% |
| 2026-09-30 | 1.3100 | 1.3100 | 0.6800 | 0.7700 | -20.619% | 101 | 1,715 | -98.701% |
| 2026-09-29 | 1.2400 | 1.2400 | 0.9700 | 0.9700 | -11.818% | 25 | 1,718 | -98.969% |
| 2026-09-28 | 1.4200 | 1.4200 | 1.1000 | 1.1000 | -21.429% | 72 | 1,683 | -99.091% |
| 2026-09-25 | 1.6200 | 1.6300 | 1.2700 | 1.4000 | -20.000% | 242 | 1,510 | -99.286% |
| 2026-09-24 | 1.7900 | 1.8100 | 1.6600 | 1.7500 | -18.605% | 15 | 1,511 | -99.429% |
| 2026-09-23 | 2.5700 | 2.5700 | 2.1500 | 2.1500 | -14.343% | 246 | 1,513 | -99.535% |
| 2026-09-22 | 2.7000 | 2.7000 | 2.2300 | 2.5100 | -0.791% | 46 | 1,487 | -99.602% |
| 2026-09-21 | 2.9500 | 2.9500 | 2.3200 | 2.5300 | +18.224% | 112 | 1,440 | -99.605% |
| 2026-09-18 | 1.6800 | 2.1400 | 1.6800 | 2.1400 | +94.545% | 21 | 1,438 | -99.533% |
| 2026-09-17 | 0.9600 | 1.1000 | 0.9600 | 1.1000 | +39.241% | 25 | 1,434 | -99.091% |
| 2026-09-16 | 1.0500 | 1.0500 | 0.7600 | 0.7900 | -40.152% | 23 | 1,432 | -98.734% |
| 2026-09-15 | 1.3900 | 1.4100 | 1.2900 | 1.3200 | -31.250% | 98 | 1,440 | -99.242% |
| 2026-09-14 | 1.9300 | 2.0300 | 1.8600 | 1.9200 | -3.518% | 12 | 1,433 | -99.479% |
| 2026-09-11 | 1.8600 | 2.2200 | 1.6300 | 1.9900 | -0.500% | 50 | 1,414 | -99.497% |
| 2026-09-10 | 1.8900 | 2.1000 | 1.7600 | 2.0000 | -27.273% | 16 | 1,415 | -99.500% |
| 2026-09-08 | 3.7000 | 4.0000 | 2.7500 | 2.7500 | -23.611% | 25 | 1,416 | -99.636% |
| 2026-09-04 | 3.1000 | 3.7000 | 3.1000 | 3.6000 | -6.977% | 13 | 1,420 | -99.722% |
| 2026-09-03 | 2.4700 | 4.3000 | 2.4100 | 3.8700 | +188.806% | 115 | 1,393 | -99.742% |
| 2026-09-02 | 1.3300 | 1.3800 | 1.3300 | 1.3400 | +4.688% | 209 | 1,385 | -99.254% |
| 2026-09-01 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | +14.286% | 4 | 1,385 | -99.219% |
| 2026-08-31 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -15.789% | 2 | 1,385 | -99.107% |
| 2026-08-28 | 1.6000 | 1.6000 | 1.3300 | 1.3300 | -46.800% | 29 | 1,371 | -99.248% |
| 2026-08-25 | 2.2500 | 2.5000 | 2.2500 | 2.5000 | +45.349% | 3 | 1,373 | -99.600% |
| 2026-08-24 | 2.0000 | 2.0000 | 1.7200 | 1.7200 | -16.098% | 3 | 1,374 | -99.419% |
| 2026-08-21 | 1.5000 | 2.9100 | 1.5000 | 2.0500 | +83.036% | 20 | 1,360 | -99.512% |
| 2026-08-20 | 1.8100 | 1.8100 | 1.1200 | 1.1200 | +10.891% | 2 | 1,360 | -99.107% |
| 2026-08-19 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | +50.746% | 6 | 1,358 | -99.010% |
| 2026-08-18 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -42.735% | 5 | 1,363 | -98.507% |
| 2026-08-13 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +6.364% | 2 | 1,363 | -99.145% |
| 2026-08-07 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | +13.402% | 2 | 1,361 | -99.091% |
| 2026-08-06 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -19.167% | 1 | 1,362 | -98.969% |
| 2026-08-04 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +5.263% | 27 | 1,343 | -99.167% |
| 2026-08-03 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -12.977% | 1 | 1,343 | -99.123% |
| 2026-07-29 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | -29.189% | 151 | 1,464 | -99.237% |
| 2026-07-27 | 2.0400 | 2.0500 | 1.7000 | 1.8500 | 0.000% | 702 | 807 | -99.459% |
| 2026-07-24 | 2.2000 | 2.2000 | 1.8000 | 1.8500 | -29.119% | 7 | 810 | -99.459% |
| 2026-07-23 | 2.6700 | 2.6700 | 2.6100 | 2.6100 | -30.214% | 2 | 809 | -99.617% |
| 2026-07-21 | 4.0000 | 4.0000 | 3.7400 | 3.7400 | +26.780% | 37 | 807 | -99.733% |
| 2026-07-17 | 3.0500 | 3.5000 | 2.9500 | 2.9500 | -24.359% | 8 | 811 | -99.661% |
| 2026-07-16 | 4.9500 | 4.9500 | 3.9000 | 3.9000 | -29.982% | 30 | 810 | -99.744% |
| 2026-07-15 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +12.753% | 1 | 811 | -99.820% |
| 2026-07-14 | 5.1500 | 5.1500 | 4.9000 | 4.9400 | +9.051% | 3 | 810 | -99.798% |
| 2026-07-13 | 4.6000 | 4.6000 | 4.5300 | 4.5300 | -9.400% | 2 | 810 | -99.779% |
| 2026-07-10 | 4.8500 | 5.2800 | 4.8500 | 5.0000 | -20.000% | 26 | 791 | -99.800% |
| 2026-07-09 | 6.1500 | 6.2500 | 6.1500 | 6.2500 | +27.551% | 7 | 792 | -99.840% |
| 2026-07-08 | 5.0000 | 5.1000 | 4.9000 | 4.9000 | -18.333% | 116 | 680 | -99.796% |
| 2026-07-07 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -8.815% | 4 | 677 | -99.833% |
| 2026-07-06 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +15.439% | 1 | 676 | -99.848% |
| 2026-07-02 | 6.9000 | 7.4000 | 5.6000 | 5.7000 | +18.998% | 55 | 675 | -99.825% |
| 2026-07-01 | 4.8000 | 4.8000 | 4.7900 | 4.7900 | +49.687% | 6 | 670 | -99.791% |
| 2026-06-29 | 3.3500 | 3.3500 | 3.2000 | 3.2000 | +3.226% | 439 | 261 | -99.688% |
| 2026-06-25 | 3.1000 | 3.1500 | 3.1000 | 3.1000 | -13.889% | 7 | 255 | -99.677% |
| 2026-06-24 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | -17.241% | 10 | 250 | -99.722% |
| 2026-06-23 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | -7.447% | 2 | 249 | -99.770% |
| 2026-06-22 | 5.7000 | 5.7000 | 4.7000 | 4.7000 | -4.082% | 73 | 269 | -99.787% |
| 2026-06-18 | 5.5000 | 5.5000 | 4.9000 | 4.9000 | -6.489% | 11 | 269 | -99.796% |
| 2026-06-17 | 5.2500 | 5.7000 | 5.2400 | 5.2400 | +34.359% | 5 | 269 | -99.809% |
| 2026-06-15 | 3.6000 | 4.0000 | 3.6000 | 3.9000 | +35.417% | 4 | 270 | -99.744% |
| 2026-06-11 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -5.574% | 1 | 270 | -99.653% |
| 2026-06-10 | 2.6700 | 3.0500 | 2.6700 | 3.0500 | +41.860% | 4 | 266 | -99.672% |
| 2026-06-05 | 2.1400 | 2.1600 | 2.1400 | 2.1500 | -27.609% | 8 | 264 | -99.535% |
| 2026-06-04 | 2.9200 | 2.9700 | 2.9200 | 2.9700 | -7.187% | 2 | 265 | -99.663% |
| 2026-06-01 | 2.7500 | 3.2000 | 2.7500 | 3.2000 | -9.091% | 2 | 264 | -99.688% |
| 2026-05-29 | 3.4700 | 3.5200 | 3.4700 | 3.5200 | +76.000% | 210 | 76 | -99.716% |
| 2026-05-28 | 1.2400 | 2.0000 | 1.2400 | 2.0000 | +70.940% | 41 | 58 | -99.500% |
| 2026-05-26 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -9.302% | 3 | 55 | -99.145% |
| 2026-05-22 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +16.216% | 1 | 55 | -99.225% |
| 2026-05-19 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | -12.598% | 13 | 56 | -99.099% |
| 2026-05-06 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -4.511% | 1 | 56 | -99.213% |
| 2026-05-04 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +6.400% | 6 | 56 | -99.248% |
| 2026-05-01 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +25.000% | 1 | 55 | -99.200% |
| 2026-04-29 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | -57.806% | 3 | 55 | -99.000% |
| 2026-04-24 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -28.182% | 1 | 55 | -99.578% |
| 2026-04-22 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +11.486% | 1 | 55 | -99.697% |
| 2026-04-20 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +106.993% | 1 | 54 | -99.662% |
| 2026-04-14 | 1.3700 | 1.4300 | 1.3700 | 1.4300 | +66.279% | 2 | 54 | -99.301% |
| 2026-03-30 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -12.245% | 5 | 53 | -98.837% |
| 2026-03-23 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -1.010% | 1 | 53 | -98.980% |
| 2026-03-20 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -51.707% | 5 | 54 | -98.990% |
| 2026-03-11 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +8.466% | 10 | 49 | -99.512% |
| 2026-02-24 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -16.000% | 2 | 39 | -99.471% |
| 2026-02-19 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -5.462% | 6 | 37 | -99.556% |
| 2026-02-18 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -44.651% | 2 | 37 | -99.580% |
| 2026-02-10 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +24.638% | 20 | 37 | -99.767% |
| 2026-02-06 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +45.570% | 1 | 37 | -99.710% |
| 2026-02-05 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -27.077% | 1 | 38 | -99.578% |
| 2026-02-04 | 3.6500 | 3.6500 | 3.2500 | 3.2500 | -20.147% | 21 | 39 | -99.692% |
| 2026-02-03 | 3.9500 | 4.0700 | 3.9500 | 4.0700 | -9.956% | 2 | 19 | -99.754% |
| 2026-02-02 | 5.1000 | 5.1000 | 4.5200 | 4.5200 | -30.781% | 23 | 19 | -99.779% |
| 2026-01-29 | 6.7500 | 6.7500 | 6.5300 | 6.5300 | -47.424% | 21 | 23 | -99.847% |
| 2026-01-14 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -12.164% | 1 | 2 | -99.919% |
| 2026-01-05 | 14.1400 | 14.1400 | 14.1400 | 14.1400 | 0.000% | 1 | 1 | -99.929% |