HOOD261120C00040000
HOOD Nov 20 2026 40.00 Call
optionOPRA
EODOct 30, 2026
42.75USD-15.430%(-7.80)79Vol136OI
HOOD261120C00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 44.35 | 44.40 | 42.35 | 42.75 | -15.430% | 79 | 75 | 0.000% |
| 2026-10-29 | 50.55 | 50.55 | 50.55 | 50.55 | -0.590% | 1 | 74 | -15.430% |
| 2026-10-28 | 51.15 | 51.15 | 50.40 | 50.85 | -9.034% | 15 | 72 | -15.929% |
| 2026-10-27 | 56.35 | 56.35 | 55.90 | 55.90 | +6.578% | 3 | 72 | -23.524% |
| 2026-10-26 | 52.45 | 52.45 | 52.45 | 52.45 | -7.740% | 1 | 72 | -18.494% |
| 2026-10-22 | 56.20 | 56.85 | 56.20 | 56.85 | -4.854% | 2 | 72 | -24.802% |
| 2026-10-21 | 59.75 | 59.75 | 59.75 | 59.75 | +1.876% | 1 | 71 | -28.452% |
| 2026-10-16 | 63.50 | 63.50 | 58.65 | 58.65 | -3.742% | 19 | 53 | -27.110% |
| 2026-10-14 | 60.93 | 60.93 | 60.93 | 60.93 | -20.144% | 1 | 53 | -29.838% |
| 2026-10-02 | 76.30 | 76.30 | 76.30 | 76.30 | -9.811% | 1 | 53 | -43.971% |
| 2026-09-21 | 82.50 | 84.70 | 82.50 | 84.60 | +31.571% | 10 | 47 | -49.468% |
| 2026-09-16 | 64.35 | 64.35 | 64.30 | 64.30 | -8.405% | 2 | 47 | -33.515% |
| 2026-09-15 | 71.05 | 71.05 | 70.20 | 70.20 | -6.587% | 2 | 46 | -39.103% |
| 2026-09-14 | 75.15 | 75.15 | 75.15 | 75.15 | +3.370% | 1 | 46 | -43.114% |
| 2026-09-11 | 72.70 | 72.70 | 72.70 | 72.70 | -12.934% | 5 | 46 | -41.197% |
| 2026-09-03 | 83.50 | 83.50 | 83.50 | 83.50 | +25.564% | 1 | 47 | -48.802% |
| 2026-09-02 | 66.50 | 66.50 | 66.50 | 66.50 | +0.758% | 1 | 47 | -35.714% |
| 2026-08-28 | 66.00 | 66.00 | 66.00 | 66.00 | -1.375% | 1 | 48 | -35.227% |
| 2026-08-25 | 66.92 | 66.92 | 66.92 | 66.92 | -0.550% | 1 | 48 | -36.118% |
| 2026-08-24 | 67.29 | 67.29 | 67.29 | 67.29 | -1.838% | 1 | 48 | -36.469% |
| 2026-08-21 | 68.55 | 68.55 | 68.55 | 68.55 | +22.411% | 1 | 48 | -37.637% |
| 2026-08-20 | 56.00 | 56.00 | 56.00 | 56.00 | -4.940% | 1 | 47 | -23.661% |
| 2026-08-14 | 58.91 | 58.91 | 58.91 | 58.91 | +7.657% | 1 | 48 | -27.432% |
| 2026-08-05 | 54.72 | 54.72 | 54.72 | 54.72 | -24.000% | 1 | 47 | -21.875% |
| 2026-07-14 | 72.00 | 72.00 | 72.00 | 72.00 | +23.077% | 2 | 49 | -40.625% |
| 2026-06-26 | 58.50 | 58.50 | 58.50 | 58.50 | -7.143% | 1 | 50 | -26.923% |
| 2026-06-23 | 63.00 | 63.00 | 63.00 | 63.00 | +17.318% | 1 | 51 | -32.143% |
| 2026-06-11 | 53.70 | 53.70 | 53.70 | 53.70 | +19.333% | 1 | 50 | -20.391% |
| 2026-05-28 | 40.00 | 45.00 | 40.00 | 45.00 | +20.935% | 3 | 50 | -5.000% |
| 2026-05-27 | 37.21 | 37.21 | 37.21 | 37.21 | -0.107% | 1 | 50 | +14.888% |
| 2026-05-22 | 37.25 | 37.25 | 37.25 | 37.25 | -8.768% | 1 | 49 | +14.765% |
| 2026-05-07 | 40.83 | 40.83 | 40.83 | 40.83 | +2.203% | 1 | 49 | +4.702% |
| 2026-05-05 | 39.95 | 39.95 | 39.95 | 39.95 | +6.222% | 1 | 49 | +7.009% |
| 2026-05-01 | 37.10 | 37.61 | 37.10 | 37.61 | +10.618% | 2 | 49 | +13.667% |
| 2026-04-29 | 35.00 | 35.00 | 33.75 | 34.00 | -29.167% | 6 | 49 | +25.735% |
| 2026-04-23 | 48.00 | 48.00 | 48.00 | 48.00 | -2.280% | 3 | 48 | -10.938% |
| 2026-04-16 | 48.50 | 49.12 | 48.50 | 49.12 | +0.656% | 11 | 45 | -12.968% |
| 2026-04-15 | 48.80 | 48.80 | 48.80 | 48.80 | +21.544% | 10 | 55 | -12.398% |
| 2026-04-14 | 39.60 | 40.15 | 39.60 | 40.15 | +17.158% | 2 | 45 | +6.476% |
| 2026-04-01 | 33.25 | 34.27 | 33.25 | 34.27 | +10.727% | 70 | 46 | +24.745% |
| 2026-03-30 | 30.90 | 30.95 | 30.90 | 30.95 | -16.238% | 2 | 11 | +38.126% |
| 2026-03-25 | 36.90 | 37.05 | 36.90 | 36.95 | +4.972% | 12 | 11 | +15.697% |
| 2026-03-24 | 35.20 | 35.20 | 35.20 | 35.20 | -4.762% | 1 | 7 | +21.449% |
| 2026-03-19 | 36.96 | 36.96 | 36.96 | 36.96 | -18.411% | 1 | 7 | +15.666% |
| 2026-03-04 | 45.30 | 45.30 | 45.30 | 45.30 | +9.871% | 3 | 6 | -5.629% |
| 2026-02-25 | 41.23 | 41.23 | 41.23 | 41.23 | +9.947% | 1 | 3 | +3.687% |
| 2026-02-23 | 37.50 | 37.50 | 37.50 | 37.50 | -7.453% | 1 | 3 | +14.000% |
| 2026-02-18 | 40.50 | 40.52 | 40.50 | 40.52 | +9.277% | 2 | 2 | +5.503% |
| 2026-02-12 | 37.08 | 37.08 | 37.08 | 37.08 | -25.899% | 2 | 1 | +15.291% |
| 2026-02-10 | 50.04 | 50.04 | 50.04 | 50.04 | 0.000% | 2 | 2 | -14.568% |