HOOD261120C00200000
HOOD Nov 20 2026 200.00 Call
optionOPRA
EODOct 30, 2026
0.02USD0.000%(0.00)10Vol4,075OI
HOOD261120C00200000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 10 | 4,075 | 0.000% |
| 2026-10-29 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | -33.333% | 11 | 4,085 | 0.000% |
| 2026-10-28 | 0.0100 | 0.0300 | 0.0100 | 0.0300 | +50.000% | 292 | 4,053 | -33.333% |
| 2026-10-27 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | +100.000% | 154 | 3,900 | 0.000% |
| 2026-10-26 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.000% | 40 | 3,860 | +100.000% |
| 2026-10-23 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 7 | 3,866 | +100.000% |
| 2026-10-22 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 4 | 3,870 | 0.000% |
| 2026-10-21 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 10 | 3,861 | -33.333% |
| 2026-10-20 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 3,860 | -33.333% |
| 2026-10-19 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | +50.000% | 214 | 3,811 | -33.333% |
| 2026-10-16 | 0.0500 | 0.0500 | 0.0200 | 0.0200 | -71.429% | 85 | 3,779 | 0.000% |
| 2026-10-15 | 0.0600 | 0.0800 | 0.0300 | 0.0700 | 0.000% | 46 | 3,762 | -71.429% |
| 2026-10-14 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | -41.667% | 78 | 3,764 | -71.429% |
| 2026-10-13 | 0.1100 | 0.1400 | 0.1100 | 0.1200 | 0.000% | 6 | 3,759 | -83.333% |
| 2026-10-12 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | 0.000% | 18 | 3,765 | -83.333% |
| 2026-10-09 | 0.1300 | 0.1500 | 0.1200 | 0.1200 | -20.000% | 148 | 3,757 | -83.333% |
| 2026-10-08 | 0.1100 | 0.1600 | 0.0900 | 0.1500 | +7.143% | 134 | 3,869 | -86.667% |
| 2026-10-07 | 0.1300 | 0.1400 | 0.1000 | 0.1400 | -30.000% | 43 | 3,864 | -85.714% |
| 2026-10-06 | 0.2200 | 0.2600 | 0.1900 | 0.2000 | -9.091% | 59 | 3,843 | -90.000% |
| 2026-10-05 | 0.2500 | 0.2600 | 0.2100 | 0.2200 | -15.385% | 186 | 3,830 | -90.909% |
| 2026-10-02 | 0.2800 | 0.4400 | 0.2600 | 0.2600 | -3.704% | 137 | 3,745 | -92.308% |
| 2026-10-01 | 0.2900 | 0.3000 | 0.2400 | 0.2700 | -15.625% | 53 | 3,748 | -92.593% |
| 2026-09-30 | 0.7600 | 0.7600 | 0.3000 | 0.3200 | -25.581% | 62 | 3,733 | -93.750% |
| 2026-09-29 | 0.5300 | 0.5300 | 0.4200 | 0.4300 | -15.686% | 62 | 3,776 | -95.349% |
| 2026-09-28 | 0.5900 | 0.6400 | 0.4900 | 0.5100 | -19.048% | 36 | 3,784 | -96.078% |
| 2026-09-25 | 0.7900 | 0.7900 | 0.5500 | 0.6300 | -18.182% | 307 | 3,736 | -96.825% |
| 2026-09-24 | 0.8000 | 0.9600 | 0.5600 | 0.7700 | -17.204% | 147 | 3,770 | -97.403% |
| 2026-09-23 | 1.1100 | 1.3500 | 0.9300 | 0.9300 | -21.849% | 166 | 3,737 | -97.849% |
| 2026-09-22 | 1.1000 | 1.2900 | 1.0400 | 1.1900 | -2.459% | 112 | 3,703 | -98.319% |
| 2026-09-21 | 1.3100 | 1.5100 | 1.1000 | 1.2200 | +43.529% | 1,031 | 3,547 | -98.361% |
| 2026-09-18 | 0.6800 | 1.1200 | 0.6800 | 0.8500 | +66.667% | 142 | 3,536 | -97.647% |
| 2026-09-17 | 0.4800 | 0.5200 | 0.4600 | 0.5100 | +18.605% | 80 | 3,528 | -96.078% |
| 2026-09-16 | 0.5600 | 0.5800 | 0.3600 | 0.4300 | -32.813% | 51 | 3,532 | -95.349% |
| 2026-09-15 | 0.7100 | 0.8200 | 0.5600 | 0.6400 | -35.354% | 77 | 3,476 | -96.875% |
| 2026-09-14 | 0.8800 | 0.9900 | 0.8800 | 0.9900 | +15.116% | 25 | 3,494 | -97.980% |
| 2026-09-11 | 0.9000 | 1.1000 | 0.8600 | 0.8600 | -25.862% | 1,413 | 2,110 | -97.674% |
| 2026-09-10 | 0.9700 | 1.1600 | 0.9700 | 1.1600 | +2.655% | 139 | 2,107 | -98.276% |
| 2026-09-09 | 1.6100 | 1.6100 | 1.1000 | 1.1300 | -15.038% | 182 | 2,123 | -98.230% |
| 2026-09-08 | 1.8700 | 2.1400 | 1.3300 | 1.3300 | -26.111% | 53 | 2,119 | -98.496% |
| 2026-09-04 | 1.6800 | 1.9700 | 1.5000 | 1.8000 | -14.286% | 57 | 2,124 | -98.889% |
| 2026-09-03 | 1.0400 | 2.4200 | 1.0400 | 2.1000 | +180.000% | 247 | 2,098 | -99.048% |
| 2026-09-02 | 0.7000 | 0.7500 | 0.5800 | 0.7500 | +22.951% | 108 | 2,100 | -97.333% |
| 2026-09-01 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -6.154% | 3 | 2,103 | -96.721% |
| 2026-08-31 | 0.7900 | 0.7900 | 0.5200 | 0.6500 | -4.412% | 900 | 2,099 | -96.923% |
| 2026-08-28 | 0.8600 | 0.8600 | 0.6800 | 0.6800 | -35.849% | 27 | 2,114 | -97.059% |
| 2026-08-27 | 0.7700 | 1.1400 | 0.7700 | 1.0600 | +1.923% | 252 | 2,080 | -98.113% |
| 2026-08-26 | 1.3300 | 1.3300 | 1.0100 | 1.0400 | -16.129% | 431 | 2,466 | -98.077% |
| 2026-08-25 | 0.9700 | 1.4600 | 0.9700 | 1.2400 | +42.529% | 2,612 | 283 | -98.387% |
| 2026-08-24 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -27.500% | 1 | 282 | -97.701% |
| 2026-08-21 | 1.0700 | 1.4100 | 1.0700 | 1.2000 | +90.476% | 106 | 270 | -98.333% |
| 2026-08-20 | 0.6500 | 0.7100 | 0.4100 | 0.6300 | +6200.000% | 6 | 269 | -96.825% |
| 2026-08-14 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -98.438% | 2 | 271 | +100.000% |
| 2026-08-13 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +23.077% | 2 | 269 | -96.875% |
| 2026-08-10 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -14.754% | 2 | 269 | -96.154% |
| 2026-08-07 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.000% | 3 | 269 | -96.721% |
| 2026-08-05 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -6.154% | 2 | 270 | -96.721% |
| 2026-07-30 | 1.1200 | 1.1200 | 0.6500 | 0.6500 | -4.412% | 7 | 276 | -96.923% |
| 2026-07-29 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -8.108% | 1 | 277 | -97.059% |
| 2026-07-28 | 0.9000 | 0.9400 | 0.7400 | 0.7400 | -33.929% | 9 | 282 | -97.297% |
| 2026-07-27 | 1.1800 | 1.1800 | 1.1200 | 1.1200 | +3.704% | 4 | 284 | -98.214% |
| 2026-07-24 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | -30.769% | 2 | 285 | -98.148% |
| 2026-07-23 | 1.7700 | 1.7700 | 1.5500 | 1.5600 | -23.902% | 4 | 287 | -98.718% |
| 2026-07-22 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -6.818% | 2 | 286 | -99.024% |
| 2026-07-21 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +22.222% | 1 | 285 | -99.091% |
| 2026-07-17 | 1.9600 | 1.9600 | 1.8000 | 1.8000 | -46.269% | 2 | 284 | -98.889% |
| 2026-07-15 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +22.711% | 1 | 284 | -99.403% |
| 2026-07-13 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -14.151% | 74 | 284 | -99.267% |
| 2026-07-10 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -20.500% | 4 | 280 | -99.371% |
| 2026-07-09 | 3.7000 | 4.0000 | 3.7000 | 4.0000 | +31.148% | 3 | 278 | -99.500% |
| 2026-07-08 | 3.1500 | 3.2000 | 3.0500 | 3.0500 | -28.235% | 12 | 276 | -99.344% |
| 2026-07-06 | 3.6500 | 4.2500 | 3.6500 | 4.2500 | +18.056% | 7 | 276 | -99.529% |
| 2026-07-02 | 4.0600 | 4.2000 | 3.6000 | 3.6000 | +29.496% | 43 | 281 | -99.444% |
| 2026-07-01 | 2.1700 | 3.0000 | 2.1500 | 2.7800 | +26.941% | 264 | 181 | -99.281% |
| 2026-06-29 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +95.536% | 1 | 182 | -99.087% |
| 2026-06-26 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -37.778% | 1 | 181 | -98.214% |
| 2026-06-25 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -16.667% | 2 | 181 | -98.889% |
| 2026-06-24 | 2.0200 | 2.2900 | 2.0200 | 2.1600 | -17.871% | 64 | 138 | -99.074% |
| 2026-06-23 | 2.8400 | 2.8400 | 2.6300 | 2.6300 | -19.817% | 46 | 116 | -99.240% |
| 2026-06-22 | 4.0000 | 4.0000 | 3.2800 | 3.2800 | -6.286% | 17 | 106 | -99.390% |
| 2026-06-18 | 3.0500 | 3.5000 | 3.0500 | 3.5000 | -6.667% | 18 | 109 | -99.429% |
| 2026-06-17 | 2.1400 | 3.7500 | 2.1400 | 3.7500 | +89.394% | 68 | 96 | -99.467% |
| 2026-06-16 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -10.000% | 19 | 80 | -98.990% |
| 2026-06-15 | 2.5300 | 2.7400 | 2.2000 | 2.2000 | +3.286% | 44 | 101 | -99.091% |
| 2026-06-12 | 2.2500 | 2.2500 | 2.1300 | 2.1300 | +12.105% | 12 | 111 | -99.061% |
| 2026-06-11 | 1.6900 | 1.9000 | 1.6300 | 1.9000 | -5.473% | 26 | 125 | -98.947% |
| 2026-06-10 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +38.621% | 20 | 105 | -99.005% |
| 2026-06-09 | 1.6500 | 1.6500 | 1.4500 | 1.4500 | -19.444% | 20 | 95 | -98.621% |
| 2026-05-29 | 1.3800 | 1.8000 | 1.3400 | 1.8000 | +68.224% | 10 | 96 | -98.889% |
| 2026-05-28 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +55.072% | 1 | 95 | -98.131% |
| 2026-05-22 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | -2.817% | 39 | 56 | -97.101% |
| 2026-05-21 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -16.471% | 3 | 53 | -97.183% |
| 2026-05-14 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -1.163% | 1 | 53 | -97.647% |
| 2026-05-12 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +10.256% | 5 | 54 | -97.674% |
| 2026-05-11 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +18.182% | 1 | 55 | -97.436% |
| 2026-05-08 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -19.512% | 1 | 56 | -96.970% |
| 2026-05-04 | 0.7600 | 0.8200 | 0.7600 | 0.8200 | +34.426% | 2 | 56 | -97.561% |
| 2026-04-29 | 0.7800 | 0.7800 | 0.6100 | 0.6100 | -53.435% | 13 | 56 | -96.721% |
| 2026-04-28 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -12.667% | 1 | 54 | -98.473% |
| 2026-04-27 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -17.127% | 1 | 54 | -98.667% |
| 2026-04-22 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +2.841% | 1 | 53 | -98.895% |
| 2026-04-21 | 2.0000 | 2.0000 | 1.7600 | 1.7600 | -15.385% | 2 | 51 | -98.864% |
| 2026-04-20 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -3.256% | 1 | 51 | -99.038% |
| 2026-04-17 | 2.0500 | 2.1500 | 1.9700 | 2.1500 | +38.710% | 7 | 51 | -99.070% |
| 2026-04-15 | 1.3700 | 1.5600 | 1.3700 | 1.5500 | +181.818% | 27 | 49 | -98.710% |
| 2026-03-24 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | -21.429% | 2 | 34 | -96.364% |
| 2026-03-20 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -62.766% | 1 | 34 | -97.143% |
| 2026-02-12 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | +13.939% | 3 | 34 | -98.936% |
| 2026-02-11 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -42.308% | 1 | 34 | -98.788% |
| 2026-02-09 | 2.9800 | 2.9800 | 2.8600 | 2.8600 | +62.500% | 11 | 33 | -99.301% |
| 2026-02-05 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -22.807% | 1 | 44 | -98.864% |
| 2026-02-04 | 2.3100 | 2.3100 | 2.2800 | 2.2800 | -20.000% | 39 | 45 | -99.123% |
| 2026-02-03 | 3.2500 | 3.2500 | 2.8500 | 2.8500 | -15.179% | 2 | 57 | -99.298% |
| 2026-02-02 | 3.5500 | 3.5700 | 3.3600 | 3.3600 | -22.759% | 17 | 57 | -99.405% |
| 2026-01-30 | 4.7000 | 4.7000 | 4.3500 | 4.3500 | -10.678% | 23 | 40 | -99.540% |
| 2026-01-27 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -13.036% | 10 | 17 | -99.589% |
| 2026-01-23 | 6.0500 | 6.0500 | 5.6000 | 5.6000 | -5.882% | 2 | 9 | -99.643% |
| 2026-01-20 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -7.031% | 2 | 9 | -99.664% |
| 2026-01-16 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -9.859% | 5 | 2 | -99.688% |
| 2026-01-15 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -14.970% | 1 | 2 | -99.718% |
| 2026-01-14 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -1.765% | 1 | 2 | -99.760% |
| 2026-01-13 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 1 | 1 | -99.765% |