HOOD261120C00230000
HOOD Nov 20 2026 230.00 Call
optionOPRA
EODOct 27, 2026
0.01USD-50.000%(-0.01)550Vol7,512OI
HOOD261120C00230000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | -50.000% | 550 | 6,996 | 0.000% |
| 2026-10-23 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 4 | 6,995 | -50.000% |
| 2026-10-22 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 2 | 6,996 | -50.000% |
| 2026-10-21 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 5 | 6,991 | -50.000% |
| 2026-10-16 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 6,991 | -75.000% |
| 2026-10-15 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 10 | 7,001 | -75.000% |
| 2026-10-14 | 0.0700 | 0.0700 | 0.0100 | 0.0600 | -25.000% | 12 | 6,995 | -83.333% |
| 2026-10-07 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 5 | 7,000 | -87.500% |
| 2026-10-06 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -18.182% | 11 | 7,000 | -88.889% |
| 2026-10-05 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | +10.000% | 861 | 6,656 | -90.909% |
| 2026-10-02 | 0.1600 | 0.1600 | 0.1000 | 0.1000 | 0.000% | 34 | 6,669 | -90.000% |
| 2026-10-01 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | -28.571% | 81 | 6,698 | -90.000% |
| 2026-09-30 | 0.2200 | 0.2200 | 0.1300 | 0.1400 | -26.316% | 431 | 7,041 | -92.857% |
| 2026-09-29 | 0.2400 | 0.2400 | 0.1900 | 0.1900 | -9.524% | 86 | 7,074 | -94.737% |
| 2026-09-28 | 0.2700 | 0.2900 | 0.2100 | 0.2100 | -22.222% | 114 | 7,127 | -95.238% |
| 2026-09-25 | 0.2600 | 0.2800 | 0.2400 | 0.2700 | -27.027% | 26 | 7,141 | -96.296% |
| 2026-09-24 | 0.3500 | 0.4100 | 0.3300 | 0.3700 | -15.909% | 7 | 7,141 | -97.297% |
| 2026-09-23 | 0.5500 | 0.5600 | 0.4400 | 0.4400 | -15.385% | 59 | 7,145 | -97.727% |
| 2026-09-22 | 0.5900 | 0.5900 | 0.5100 | 0.5200 | -17.460% | 7 | 7,147 | -98.077% |
| 2026-09-21 | 0.7500 | 0.7500 | 0.5000 | 0.6300 | +46.512% | 2,056 | 5,413 | -98.413% |
| 2026-09-18 | 0.4200 | 0.4900 | 0.4100 | 0.4300 | +86.957% | 47 | 5,440 | -97.674% |
| 2026-09-17 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +53.333% | 5 | 5,440 | -95.652% |
| 2026-09-16 | 0.2700 | 0.2700 | 0.1500 | 0.1500 | -50.000% | 13 | 5,450 | -93.333% |
| 2026-09-15 | 0.3300 | 0.4100 | 0.2400 | 0.3000 | -36.170% | 125 | 5,385 | -96.667% |
| 2026-09-14 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.000% | 2 | 5,384 | -97.872% |
| 2026-09-11 | 0.5500 | 0.5500 | 0.4700 | 0.4700 | -12.963% | 56 | 5,385 | -97.872% |
| 2026-09-10 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +1.887% | 1 | 5,384 | -98.148% |
| 2026-09-09 | 0.6400 | 0.6600 | 0.5300 | 0.5300 | -24.286% | 12 | 5,385 | -98.113% |
| 2026-09-08 | 1.0000 | 1.0300 | 0.7000 | 0.7000 | -2.778% | 313 | 5,397 | -98.571% |
| 2026-09-04 | 0.8400 | 0.9900 | 0.7200 | 0.7200 | -32.710% | 157 | 5,301 | -98.611% |
| 2026-09-03 | 0.4600 | 1.2600 | 0.4600 | 1.0700 | +224.242% | 3,341 | 2,195 | -99.065% |
| 2026-08-31 | 0.4500 | 0.4500 | 0.3300 | 0.3300 | -36.538% | 2 | 2,195 | -96.970% |
| 2026-08-28 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -20.000% | 1 | 2,195 | -98.077% |
| 2026-08-26 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 1 | 2,196 | -98.462% |
| 2026-08-25 | 0.5500 | 0.7300 | 0.5500 | 0.6400 | -13.514% | 6 | 2,195 | -98.438% |
| 2026-08-21 | 0.4700 | 0.7400 | 0.4700 | 0.7400 | +208.333% | 4 | 2,194 | -98.649% |
| 2026-08-20 | 0.4600 | 0.6700 | 0.2400 | 0.2400 | -4.000% | 7 | 2,191 | -95.833% |
| 2026-08-19 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 10 | 2,181 | -96.000% |
| 2026-08-17 | 0.2700 | 0.3500 | 0.2400 | 0.2500 | -21.875% | 55 | 2,189 | -96.000% |
| 2026-08-14 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -21.951% | 1 | 2,188 | -96.875% |
| 2026-08-13 | 0.3000 | 0.4100 | 0.2400 | 0.4100 | +173.333% | 854 | 1,348 | -97.561% |
| 2026-08-12 | 0.3300 | 0.3300 | 0.1500 | 0.1500 | -62.500% | 33 | 1,371 | -93.333% |
| 2026-08-10 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +21.212% | 30 | 1,341 | -97.500% |
| 2026-08-07 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | +6.452% | 11 | 1,340 | -96.970% |
| 2026-08-06 | 0.3700 | 0.3700 | 0.1500 | 0.3100 | -22.500% | 7 | 1,341 | -96.774% |
| 2026-08-04 | 0.4200 | 0.4500 | 0.4000 | 0.4000 | +33.333% | 702 | 639 | -97.500% |
| 2026-08-03 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -44.444% | 2 | 637 | -96.667% |
| 2026-07-30 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +63.636% | 1 | 636 | -98.148% |
| 2026-07-29 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -37.736% | 1 | 635 | -96.970% |
| 2026-07-28 | 0.5300 | 0.5800 | 0.5300 | 0.5300 | -15.873% | 193 | 449 | -98.113% |
| 2026-07-27 | 0.8500 | 0.8600 | 0.5400 | 0.6300 | -3.077% | 6 | 454 | -98.413% |
| 2026-07-24 | 0.8000 | 0.8000 | 0.6500 | 0.6500 | -38.095% | 5 | 454 | -98.462% |
| 2026-07-23 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -14.634% | 11 | 449 | -99.048% |
| 2026-07-22 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -6.107% | 1 | 448 | -99.187% |
| 2026-07-21 | 1.3500 | 1.3500 | 1.3100 | 1.3100 | +36.458% | 51 | 452 | -99.237% |
| 2026-07-20 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | -40.741% | 15 | 467 | -98.958% |
| 2026-07-16 | 1.6300 | 1.6300 | 1.5800 | 1.6200 | -15.625% | 27 | 441 | -99.383% |
| 2026-07-15 | 2.1000 | 2.1000 | 1.9200 | 1.9200 | +1.053% | 16 | 425 | -99.479% |
| 2026-07-13 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -1.554% | 1 | 424 | -99.474% |
| 2026-07-10 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -15.351% | 40 | 384 | -99.482% |
| 2026-07-09 | 2.3300 | 2.3300 | 2.2800 | 2.2800 | +30.286% | 2 | 383 | -99.561% |
| 2026-07-08 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -27.083% | 1 | 384 | -99.429% |
| 2026-07-06 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | -12.088% | 4 | 388 | -99.583% |
| 2026-07-02 | 2.6900 | 2.7300 | 2.3200 | 2.7300 | +48.370% | 11 | 385 | -99.634% |
| 2026-07-01 | 1.2700 | 1.8400 | 1.2500 | 1.8400 | +26.897% | 33 | 407 | -99.457% |
| 2026-06-24 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.000% | 2 | 407 | -99.310% |
| 2026-06-23 | 1.7000 | 1.7000 | 1.4500 | 1.4500 | -30.952% | 2 | 406 | -99.310% |
| 2026-06-22 | 2.6800 | 2.6800 | 2.1000 | 2.1000 | -11.017% | 28 | 405 | -99.524% |
| 2026-06-18 | 1.9800 | 2.3600 | 1.9300 | 2.3600 | 0.000% | 167 | 300 | -99.576% |
| 2026-06-17 | 2.0400 | 2.3700 | 2.0400 | 2.3600 | +36.416% | 85 | 250 | -99.576% |
| 2026-06-15 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +35.156% | 1 | 249 | -99.422% |
| 2026-06-11 | 1.1300 | 1.2800 | 1.1300 | 1.2800 | +3.226% | 2 | 248 | -99.219% |
| 2026-06-10 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | +25.253% | 62 | 188 | -99.194% |
| 2026-06-05 | 1.2500 | 1.2500 | 0.9900 | 0.9900 | -34.000% | 5 | 184 | -98.990% |
| 2026-06-01 | 1.2300 | 1.5000 | 1.2000 | 1.5000 | +12.782% | 3 | 184 | -99.333% |
| 2026-05-29 | 0.8800 | 1.3300 | 0.8800 | 1.3300 | +118.033% | 85 | 185 | -99.248% |
| 2026-05-28 | 0.5000 | 0.6100 | 0.4900 | 0.6100 | -23.750% | 58 | 129 | -98.361% |
| 2026-05-15 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +23.077% | 2 | 127 | -98.750% |
| 2026-05-14 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -13.333% | 1 | 127 | -98.462% |
| 2026-05-13 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +78.571% | 2 | 125 | -98.667% |
| 2026-05-01 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -53.333% | 1 | 125 | -97.619% |
| 2026-04-27 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 1 | 125 | -98.889% |
| 2026-04-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +85.185% | 1 | 126 | -99.000% |
| 2026-04-14 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | +20.000% | 2 | 125 | -98.148% |
| 2026-03-20 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -40.000% | 3 | 125 | -97.778% |
| 2026-03-09 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -25.000% | 1 | 125 | -98.667% |
| 2026-03-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -16.667% | 1 | 125 | -99.000% |
| 2026-03-04 | 1.1000 | 1.2000 | 1.1000 | 1.2000 | +22.449% | 97 | 124 | -99.167% |
| 2026-02-25 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.000% | 5 | 99 | -98.980% |
| 2026-02-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 7 | 99 | -99.000% |
| 2026-02-12 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -20.833% | 100 | 93 | -98.947% |
| 2026-02-11 | 1.0000 | 1.2000 | 1.0000 | 1.2000 | -33.333% | 3 | 118 | -99.167% |
| 2026-02-10 | 1.8600 | 1.8600 | 1.8000 | 1.8000 | +25.874% | 50 | 117 | -99.444% |
| 2026-02-06 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | -1.379% | 13 | 91 | -99.301% |
| 2026-02-04 | 1.5100 | 1.5300 | 1.4400 | 1.4500 | -24.479% | 46 | 90 | -99.310% |
| 2026-02-03 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -6.341% | 1 | 82 | -99.479% |
| 2026-02-02 | 2.5200 | 2.5200 | 2.0500 | 2.0500 | -24.632% | 9 | 82 | -99.512% |
| 2026-01-29 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -17.576% | 1 | 74 | -99.632% |
| 2026-01-28 | 3.0400 | 3.3000 | 3.0400 | 3.3000 | -4.348% | 13 | 74 | -99.697% |
| 2026-01-23 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +1.471% | 1 | 66 | -99.710% |
| 2026-01-22 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | -5.556% | 2 | 65 | -99.706% |
| 2026-01-21 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.692% | 50 | 65 | -99.722% |
| 2026-01-20 | 3.7500 | 3.9000 | 3.7500 | 3.9000 | -11.364% | 2 | 15 | -99.744% |
| 2026-01-16 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -2.222% | 3 | 16 | -99.773% |
| 2026-01-15 | 4.7500 | 4.7500 | 4.5000 | 4.5000 | -18.182% | 2 | 16 | -99.778% |
| 2026-01-09 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -22.535% | 1 | 15 | -99.818% |
| 2026-01-05 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 0.000% | 15 | 15 | -99.859% |