HOOD261120C00045000
HOOD Nov 20 2026 45.00 Call
optionOPRA
EODOct 30, 2026
37.40USD-19.483%(-9.05)31Vol52OI
HOOD261120C00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 39.55 | 39.65 | 37.40 | 37.40 | -19.483% | 31 | 54 | 0.000% |
| 2026-10-29 | 46.45 | 46.45 | 46.45 | 46.45 | -2.107% | 1 | 53 | -19.483% |
| 2026-10-28 | 46.15 | 47.45 | 46.15 | 47.45 | -7.234% | 4 | 50 | -21.180% |
| 2026-10-27 | 51.15 | 51.15 | 51.15 | 51.15 | +6.452% | 20 | 32 | -26.882% |
| 2026-10-26 | 47.25 | 48.05 | 47.25 | 48.05 | -4.473% | 2 | 32 | -22.164% |
| 2026-10-23 | 52.35 | 52.35 | 50.30 | 50.30 | -7.622% | 4 | 32 | -25.646% |
| 2026-10-22 | 54.45 | 54.45 | 54.45 | 54.45 | -4.474% | 1 | 32 | -31.313% |
| 2026-10-21 | 57.00 | 57.00 | 57.00 | 57.00 | +10.572% | 1 | 32 | -34.386% |
| 2026-10-20 | 51.55 | 51.55 | 51.55 | 51.55 | +1.677% | 1 | 32 | -27.449% |
| 2026-10-15 | 50.70 | 50.70 | 50.70 | 50.70 | -15.920% | 1 | 33 | -26.233% |
| 2026-10-14 | 60.30 | 60.30 | 60.30 | 60.30 | -5.560% | 5 | 32 | -37.977% |
| 2026-10-09 | 63.85 | 63.85 | 63.85 | 63.85 | -4.559% | 1 | 32 | -41.425% |
| 2026-10-01 | 66.95 | 66.95 | 66.90 | 66.90 | +2.529% | 5 | 30 | -44.096% |
| 2026-09-15 | 65.90 | 65.90 | 65.25 | 65.25 | -5.722% | 7 | 23 | -42.682% |
| 2026-09-14 | 69.21 | 69.21 | 69.21 | 69.21 | -10.396% | 1 | 24 | -45.962% |
| 2026-09-04 | 77.24 | 77.24 | 77.24 | 77.24 | +21.047% | 1 | 23 | -51.579% |
| 2026-08-24 | 63.81 | 63.81 | 63.81 | 63.81 | +25.118% | 2 | 24 | -41.388% |
| 2026-08-12 | 51.00 | 51.00 | 51.00 | 51.00 | -26.534% | 1 | 25 | -26.667% |
| 2026-07-02 | 69.42 | 69.42 | 69.42 | 69.42 | +21.512% | 1 | 26 | -46.125% |
| 2026-06-17 | 57.13 | 57.13 | 57.13 | 57.13 | +28.324% | 1 | 25 | -34.535% |
| 2026-06-01 | 44.52 | 44.52 | 44.52 | 44.52 | -7.250% | 1 | 24 | -15.993% |
| 2026-05-29 | 48.00 | 48.00 | 48.00 | 48.00 | +30.435% | 1 | 25 | -22.083% |
| 2026-05-15 | 35.42 | 36.80 | 35.37 | 36.80 | +0.684% | 4 | 22 | +1.630% |
| 2026-05-13 | 36.55 | 36.55 | 36.55 | 36.55 | -14.141% | 1 | 22 | +2.326% |
| 2026-04-24 | 42.57 | 42.57 | 42.57 | 42.57 | -4.872% | 1 | 22 | -12.145% |
| 2026-04-15 | 45.10 | 45.10 | 44.75 | 44.75 | +50.521% | 5 | 23 | -16.425% |
| 2026-04-01 | 30.57 | 30.57 | 29.73 | 29.73 | +7.484% | 4 | 25 | +25.799% |
| 2026-03-27 | 27.60 | 27.66 | 27.60 | 27.66 | -10.803% | 2 | 25 | +35.213% |
| 2026-03-26 | 30.85 | 31.01 | 30.85 | 31.01 | -6.314% | 20 | 24 | +20.606% |
| 2026-03-25 | 33.10 | 33.15 | 33.10 | 33.10 | +0.915% | 13 | 14 | +12.991% |
| 2026-03-23 | 32.80 | 32.80 | 32.80 | 32.80 | -10.137% | 4 | 10 | +14.024% |
| 2026-03-17 | 36.50 | 36.50 | 36.50 | 36.50 | +1.927% | 1 | 6 | +2.466% |
| 2026-02-27 | 35.81 | 35.81 | 35.81 | 35.81 | +6.736% | 1 | 5 | +4.440% |
| 2026-02-24 | 33.55 | 33.55 | 33.55 | 33.55 | -5.652% | 1 | 6 | +11.475% |
| 2026-02-19 | 35.56 | 35.56 | 35.56 | 35.56 | -7.876% | 1 | 5 | +5.174% |
| 2026-02-11 | 39.11 | 39.11 | 36.47 | 38.60 | -9.112% | 4 | 5 | -3.109% |
| 2026-02-06 | 42.50 | 42.50 | 42.47 | 42.47 | 0.000% | 4 | 2 | -11.938% |