HOOD261120C00180000
HOOD Nov 20 2026 180.00 Call
optionOPRA
EODOct 30, 2026
0.01USD-50.000%(-0.01)5Vol1,974OI
HOOD261120C00180000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 5 | 1,973 | 0.000% |
| 2026-10-29 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 5 | 1,973 | -50.000% |
| 2026-10-28 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 296 | 1,873 | -50.000% |
| 2026-10-27 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | +50.000% | 6 | 1,878 | -66.667% |
| 2026-10-26 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 1 | 1,879 | -50.000% |
| 2026-10-22 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 2 | 1,880 | -75.000% |
| 2026-10-21 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 1,880 | -83.333% |
| 2026-10-20 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 2 | 1,879 | -80.000% |
| 2026-10-19 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | -16.667% | 83 | 1,849 | -80.000% |
| 2026-10-16 | 0.1200 | 0.1200 | 0.0500 | 0.0600 | -53.846% | 101 | 1,888 | -83.333% |
| 2026-10-15 | 0.0800 | 0.1300 | 0.0700 | 0.1300 | +30.000% | 33 | 1,905 | -92.308% |
| 2026-10-14 | 0.1500 | 0.1600 | 0.1000 | 0.1000 | -60.000% | 14 | 1,916 | -90.000% |
| 2026-10-13 | 0.2500 | 0.2800 | 0.2500 | 0.2500 | +19.048% | 5 | 1,917 | -96.000% |
| 2026-10-12 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -19.231% | 10 | 1,917 | -95.238% |
| 2026-10-09 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | -7.143% | 92 | 1,919 | -96.154% |
| 2026-10-08 | 0.2300 | 0.2800 | 0.2300 | 0.2800 | -6.667% | 7 | 1,918 | -96.429% |
| 2026-10-07 | 0.2400 | 0.3000 | 0.2400 | 0.3000 | -25.000% | 29 | 1,918 | -96.667% |
| 2026-10-06 | 0.4700 | 0.4700 | 0.4000 | 0.4000 | -11.111% | 16 | 1,919 | -97.500% |
| 2026-10-05 | 0.5200 | 0.5400 | 0.4500 | 0.4500 | -10.000% | 3 | 1,919 | -97.778% |
| 2026-10-02 | 0.9000 | 0.9000 | 0.4800 | 0.5000 | -5.660% | 84 | 1,878 | -98.000% |
| 2026-10-01 | 0.5500 | 0.5700 | 0.5100 | 0.5300 | -14.516% | 38 | 1,866 | -98.113% |
| 2026-09-30 | 0.7500 | 0.7700 | 0.6200 | 0.6200 | -31.111% | 16 | 1,864 | -98.387% |
| 2026-09-29 | 0.9900 | 0.9900 | 0.8300 | 0.9000 | -3.226% | 34 | 1,871 | -98.889% |
| 2026-09-28 | 1.2300 | 1.2300 | 0.9300 | 0.9300 | -19.828% | 110 | 1,826 | -98.925% |
| 2026-09-25 | 1.4400 | 1.4400 | 1.0700 | 1.1600 | -20.000% | 84 | 1,776 | -99.138% |
| 2026-09-24 | 1.7300 | 1.7300 | 1.3600 | 1.4500 | -19.444% | 109 | 1,785 | -99.310% |
| 2026-09-23 | 2.2300 | 2.3000 | 1.8000 | 1.8000 | -18.919% | 27 | 1,788 | -99.444% |
| 2026-09-22 | 2.0000 | 2.3800 | 1.9100 | 2.2200 | 0.000% | 82 | 1,776 | -99.550% |
| 2026-09-21 | 2.5500 | 2.6300 | 2.0200 | 2.2200 | +16.842% | 157 | 1,832 | -99.550% |
| 2026-09-18 | 1.2900 | 1.9000 | 1.1500 | 1.9000 | +140.506% | 103 | 1,798 | -99.474% |
| 2026-09-17 | 0.9500 | 0.9500 | 0.7900 | 0.7900 | +14.493% | 974 | 843 | -98.734% |
| 2026-09-16 | 1.0000 | 1.0100 | 0.6400 | 0.6900 | -42.017% | 218 | 709 | -98.551% |
| 2026-09-15 | 1.1200 | 1.3600 | 0.9700 | 1.1900 | -31.214% | 25 | 698 | -99.160% |
| 2026-09-14 | 1.6100 | 1.7500 | 1.5000 | 1.7300 | +18.493% | 10 | 702 | -99.422% |
| 2026-09-11 | 1.4000 | 1.7700 | 1.3900 | 1.4600 | -28.079% | 13 | 698 | -99.315% |
| 2026-09-10 | 1.6000 | 2.0300 | 1.6000 | 2.0300 | +4.639% | 29 | 691 | -99.507% |
| 2026-09-09 | 2.6000 | 2.6400 | 1.9400 | 1.9400 | -31.690% | 107 | 604 | -99.485% |
| 2026-09-08 | 3.0000 | 3.4100 | 2.8400 | 2.8400 | -6.885% | 12 | 597 | -99.648% |
| 2026-09-04 | 2.8000 | 3.0500 | 2.4600 | 3.0500 | -7.576% | 40 | 581 | -99.672% |
| 2026-09-03 | 2.1200 | 3.5000 | 2.0800 | 3.3000 | +220.388% | 308 | 477 | -99.697% |
| 2026-09-02 | 0.9700 | 1.0300 | 0.9700 | 1.0300 | -24.818% | 7 | 479 | -99.029% |
| 2026-08-28 | 1.4900 | 1.4900 | 1.2800 | 1.3700 | -26.344% | 17 | 481 | -99.270% |
| 2026-08-26 | 1.9500 | 1.9500 | 1.8600 | 1.8600 | -19.828% | 6 | 476 | -99.462% |
| 2026-08-25 | 1.8700 | 2.3400 | 1.8700 | 2.3200 | +78.462% | 23 | 490 | -99.569% |
| 2026-08-24 | 1.7900 | 1.7900 | 1.3000 | 1.3000 | -29.348% | 54 | 466 | -99.231% |
| 2026-08-21 | 1.9000 | 1.9000 | 1.7400 | 1.8400 | +130.000% | 4 | 464 | -99.457% |
| 2026-08-19 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -22.330% | 3 | 461 | -98.750% |
| 2026-08-13 | 1.1100 | 1.1100 | 1.0000 | 1.0300 | +14.444% | 4 | 461 | -99.029% |
| 2026-08-11 | 0.9400 | 0.9500 | 0.9000 | 0.9000 | -11.765% | 6 | 461 | -98.889% |
| 2026-08-10 | 0.7600 | 1.0200 | 0.7600 | 1.0200 | +0.990% | 10 | 461 | -99.020% |
| 2026-08-03 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.000% | 4 | 457 | -99.010% |
| 2026-07-29 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -27.857% | 2 | 455 | -99.010% |
| 2026-07-28 | 1.4500 | 1.4500 | 1.3800 | 1.4000 | -13.043% | 3 | 455 | -99.286% |
| 2026-07-24 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -31.489% | 1 | 456 | -99.379% |
| 2026-07-23 | 2.3600 | 2.3600 | 2.3500 | 2.3500 | -27.245% | 2 | 455 | -99.574% |
| 2026-07-22 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -2.121% | 8 | 455 | -99.690% |
| 2026-07-21 | 3.6000 | 3.6000 | 3.3000 | 3.3000 | +28.405% | 17 | 459 | -99.697% |
| 2026-07-17 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -49.608% | 30 | 468 | -99.611% |
| 2026-07-15 | 5.3000 | 5.3000 | 4.8500 | 5.1000 | +17.241% | 19 | 474 | -99.804% |
| 2026-07-14 | 4.5000 | 4.5000 | 4.3000 | 4.3500 | +11.538% | 123 | 370 | -99.770% |
| 2026-07-13 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -21.212% | 38 | 332 | -99.744% |
| 2026-07-10 | 4.6500 | 4.9500 | 4.6500 | 4.9500 | +10.000% | 2 | 331 | -99.798% |
| 2026-07-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -16.667% | 5 | 331 | -99.778% |
| 2026-07-07 | 5.5900 | 5.5900 | 5.4000 | 5.4000 | +5.882% | 3 | 329 | -99.815% |
| 2026-07-02 | 6.6500 | 6.7500 | 4.7000 | 5.1000 | +20.567% | 23 | 329 | -99.804% |
| 2026-07-01 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +36.893% | 1 | 330 | -99.764% |
| 2026-06-24 | 3.6000 | 3.6000 | 3.0900 | 3.0900 | -21.772% | 13 | 331 | -99.676% |
| 2026-06-23 | 3.9500 | 4.0000 | 3.9500 | 3.9500 | -8.353% | 20 | 319 | -99.747% |
| 2026-06-22 | 4.8000 | 4.8300 | 4.3000 | 4.3100 | -10.208% | 10 | 314 | -99.768% |
| 2026-06-18 | 5.0500 | 5.0500 | 4.7000 | 4.8000 | -11.927% | 15 | 316 | -99.792% |
| 2026-06-17 | 4.8000 | 5.4500 | 4.6500 | 5.4500 | +65.152% | 6 | 316 | -99.817% |
| 2026-06-15 | 3.6500 | 3.7000 | 3.3000 | 3.3000 | +10.000% | 13 | 308 | -99.697% |
| 2026-06-12 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +4.895% | 4 | 304 | -99.667% |
| 2026-06-11 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +13.492% | 1 | 304 | -99.650% |
| 2026-06-09 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +26.000% | 1 | 304 | -99.603% |
| 2026-06-05 | 2.0800 | 2.0800 | 2.0000 | 2.0000 | -2.439% | 7 | 303 | -99.500% |
| 2026-06-03 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -23.221% | 10 | 303 | -99.512% |
| 2026-06-01 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -17.846% | 5 | 298 | -99.625% |
| 2026-05-29 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +104.403% | 3 | 301 | -99.692% |
| 2026-05-28 | 1.6700 | 1.7300 | 1.5900 | 1.5900 | +52.885% | 8 | 301 | -99.371% |
| 2026-05-20 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -20.000% | 1 | 301 | -99.038% |
| 2026-05-19 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -19.255% | 1 | 300 | -99.231% |
| 2026-05-14 | 1.2100 | 1.6100 | 1.2100 | 1.6100 | +27.778% | 2 | 300 | -99.379% |
| 2026-05-12 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +17.757% | 16 | 316 | -99.206% |
| 2026-05-04 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +13.830% | 60 | 316 | -99.065% |
| 2026-04-29 | 1.0500 | 1.0500 | 0.9200 | 0.9400 | -53.000% | 10 | 316 | -98.936% |
| 2026-04-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.762% | 1 | 313 | -99.500% |
| 2026-04-24 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -15.663% | 2 | 313 | -99.524% |
| 2026-04-21 | 2.7600 | 2.7700 | 2.4800 | 2.4900 | -19.677% | 60 | 251 | -99.598% |
| 2026-04-17 | 3.2500 | 3.2500 | 3.1000 | 3.1000 | +146.032% | 2 | 251 | -99.677% |
| 2026-04-14 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | +65.789% | 2 | 251 | -99.206% |
| 2026-03-27 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -12.644% | 5 | 251 | -98.684% |
| 2026-03-26 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -16.346% | 10 | 251 | -98.851% |
| 2026-03-25 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +8.333% | 1 | 243 | -99.038% |
| 2026-03-23 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -31.429% | 10 | 244 | -98.958% |
| 2026-03-13 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -22.222% | 5 | 244 | -99.286% |
| 2026-03-09 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -11.765% | 1 | 239 | -99.444% |
| 2026-02-27 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -5.556% | 2 | 240 | -99.510% |
| 2026-02-25 | 2.1600 | 2.1600 | 2.0100 | 2.1600 | +20.670% | 3 | 245 | -99.537% |
| 2026-02-23 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -17.512% | 1 | 245 | -99.441% |
| 2026-02-11 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | -42.133% | 23 | 244 | -99.539% |
| 2026-02-10 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +5.337% | 10 | 221 | -99.733% |
| 2026-02-06 | 3.5000 | 3.5600 | 3.5000 | 3.5600 | +58.222% | 11 | 231 | -99.719% |
| 2026-02-05 | 2.7400 | 2.7400 | 2.2500 | 2.2500 | -38.187% | 2 | 220 | -99.556% |
| 2026-02-04 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -24.167% | 3 | 219 | -99.725% |
| 2026-02-02 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | -21.311% | 2 | 219 | -99.792% |
| 2026-01-30 | 6.2500 | 6.3000 | 6.1000 | 6.1000 | -17.790% | 12 | 219 | -99.836% |
| 2026-01-21 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -6.667% | 3 | 208 | -99.865% |
| 2026-01-20 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -10.169% | 2 | 205 | -99.874% |
| 2026-01-16 | 8.9200 | 8.9200 | 8.8500 | 8.8500 | -1.776% | 6 | 202 | -99.887% |
| 2026-01-15 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | -18.462% | 1 | 202 | -99.889% |
| 2026-01-14 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -4.329% | 1 | 202 | -99.910% |
| 2026-01-12 | 11.1200 | 11.5500 | 11.1200 | 11.5500 | +2.667% | 201 | 202 | -99.913% |
| 2026-01-08 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 0.000% | 1 | 1 | -99.911% |