HOOD261120C00050000
HOOD Nov 20 2026 50.00 Call
optionOPRA
EODOct 30, 2026
35.20USD-14.563%(-6.00)24Vol152OI
HOOD261120C00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 34.65 | 35.20 | 32.50 | 35.20 | -14.563% | 24 | 154 | 0.000% |
| 2026-10-29 | 40.35 | 41.35 | 40.35 | 41.20 | -3.059% | 3 | 154 | -14.563% |
| 2026-10-28 | 42.10 | 42.50 | 42.10 | 42.50 | -7.508% | 11 | 154 | -17.176% |
| 2026-10-27 | 46.50 | 46.50 | 45.05 | 45.95 | +5.342% | 5 | 154 | -23.395% |
| 2026-10-26 | 42.60 | 44.15 | 42.60 | 43.62 | -3.496% | 27 | 154 | -19.303% |
| 2026-10-23 | 45.20 | 45.20 | 45.20 | 45.20 | -3.522% | 1 | 154 | -22.124% |
| 2026-10-22 | 46.55 | 46.85 | 46.55 | 46.85 | -1.223% | 6 | 156 | -24.867% |
| 2026-10-20 | 46.85 | 47.43 | 46.85 | 47.43 | -6.450% | 2 | 156 | -25.785% |
| 2026-10-16 | 53.20 | 53.20 | 50.70 | 50.70 | -1.266% | 19 | 159 | -30.572% |
| 2026-10-15 | 46.05 | 51.35 | 45.50 | 51.35 | -1.722% | 3 | 160 | -31.451% |
| 2026-10-14 | 58.40 | 58.40 | 52.25 | 52.25 | -11.665% | 8 | 155 | -32.632% |
| 2026-10-12 | 59.00 | 59.15 | 59.00 | 59.15 | -0.588% | 36 | 137 | -40.490% |
| 2026-10-09 | 59.30 | 59.60 | 59.24 | 59.50 | +4.021% | 287 | 125 | -40.840% |
| 2026-10-08 | 57.20 | 57.20 | 57.20 | 57.20 | -10.415% | 1 | 124 | -38.462% |
| 2026-10-05 | 63.85 | 63.85 | 63.85 | 63.85 | +2.984% | 1 | 124 | -44.871% |
| 2026-10-01 | 62.00 | 62.00 | 62.00 | 62.00 | -10.676% | 1 | 123 | -43.226% |
| 2026-09-30 | 69.41 | 69.41 | 69.41 | 69.41 | -3.356% | 1 | 123 | -49.287% |
| 2026-09-24 | 71.77 | 71.82 | 71.77 | 71.82 | -3.984% | 2 | 122 | -50.989% |
| 2026-09-21 | 74.80 | 74.80 | 74.80 | 74.80 | +25.820% | 1 | 121 | -52.941% |
| 2026-09-15 | 59.45 | 59.45 | 59.45 | 59.45 | -9.485% | 1 | 121 | -40.791% |
| 2026-09-14 | 65.30 | 65.68 | 65.30 | 65.68 | +4.719% | 3 | 120 | -46.407% |
| 2026-09-11 | 62.99 | 62.99 | 62.72 | 62.72 | -2.229% | 9 | 114 | -43.878% |
| 2026-09-10 | 64.15 | 64.15 | 64.15 | 64.15 | -11.821% | 1 | 114 | -45.129% |
| 2026-09-04 | 72.75 | 72.75 | 72.75 | 72.75 | -1.689% | 2 | 115 | -51.615% |
| 2026-09-03 | 70.00 | 74.00 | 70.00 | 74.00 | +34.301% | 3 | 116 | -52.432% |
| 2026-09-02 | 55.20 | 55.20 | 55.10 | 55.10 | +4.853% | 2 | 114 | -36.116% |
| 2026-08-31 | 54.01 | 54.01 | 52.55 | 52.55 | -13.753% | 2 | 115 | -33.016% |
| 2026-08-27 | 60.93 | 60.93 | 60.93 | 60.93 | +3.166% | 2 | 115 | -42.229% |
| 2026-08-24 | 59.06 | 59.06 | 59.06 | 59.06 | +0.323% | 2 | 115 | -40.400% |
| 2026-08-21 | 56.00 | 58.87 | 56.00 | 58.87 | +27.784% | 6 | 125 | -40.207% |
| 2026-08-19 | 46.07 | 46.07 | 46.07 | 46.07 | +4.349% | 1 | 125 | -23.595% |
| 2026-08-18 | 44.15 | 44.15 | 44.15 | 44.15 | -6.857% | 1 | 126 | -20.272% |
| 2026-08-17 | 47.70 | 47.70 | 47.30 | 47.40 | +1.239% | 3 | 124 | -25.738% |
| 2026-08-14 | 48.00 | 50.00 | 46.82 | 46.82 | -5.965% | 5 | 124 | -24.818% |
| 2026-08-13 | 49.82 | 50.10 | 49.62 | 49.79 | +12.775% | 4 | 125 | -29.303% |
| 2026-08-04 | 44.15 | 44.15 | 44.15 | 44.15 | +9.553% | 1 | 125 | -20.272% |
| 2026-07-31 | 40.30 | 40.30 | 40.30 | 40.30 | +5.222% | 3 | 122 | -12.655% |
| 2026-07-30 | 39.85 | 39.85 | 38.30 | 38.30 | -10.618% | 7 | 120 | -8.094% |
| 2026-07-29 | 42.85 | 42.85 | 42.85 | 42.85 | +3.129% | 1 | 121 | -17.853% |
| 2026-07-28 | 42.12 | 43.45 | 41.55 | 41.55 | -11.483% | 17 | 120 | -15.283% |
| 2026-07-24 | 45.93 | 46.94 | 45.93 | 46.94 | -18.450% | 60 | 131 | -25.011% |
| 2026-07-22 | 57.56 | 57.56 | 57.56 | 57.56 | -2.737% | 1 | 131 | -38.846% |
| 2026-07-21 | 59.18 | 59.18 | 59.18 | 59.18 | +14.181% | 1 | 130 | -40.520% |
| 2026-07-20 | 52.76 | 52.76 | 51.83 | 51.83 | -15.172% | 4 | 127 | -32.086% |
| 2026-07-16 | 61.10 | 61.10 | 61.10 | 61.10 | -0.212% | 3 | 127 | -42.390% |
| 2026-07-13 | 61.23 | 61.23 | 61.23 | 61.23 | -8.748% | 1 | 127 | -42.512% |
| 2026-07-06 | 67.00 | 67.10 | 67.00 | 67.10 | +31.569% | 2 | 128 | -47.541% |
| 2026-06-25 | 51.00 | 51.00 | 51.00 | 51.00 | +2.926% | 1 | 128 | -30.980% |
| 2026-06-24 | 49.55 | 49.55 | 49.55 | 49.55 | -14.466% | 1 | 129 | -28.961% |
| 2026-06-18 | 57.93 | 57.93 | 57.93 | 57.93 | +20.312% | 1 | 128 | -39.237% |
| 2026-06-16 | 49.09 | 49.09 | 48.15 | 48.15 | +40.256% | 4 | 125 | -26.895% |
| 2026-06-09 | 40.87 | 40.87 | 34.33 | 34.33 | -11.406% | 4 | 125 | +2.534% |
| 2026-06-08 | 38.46 | 38.75 | 38.46 | 38.75 | +10.714% | 3 | 125 | -9.161% |
| 2026-06-05 | 37.99 | 37.99 | 35.00 | 35.00 | -14.300% | 3 | 123 | +0.571% |
| 2026-06-04 | 39.44 | 40.84 | 39.44 | 40.84 | +11.982% | 2 | 123 | -13.810% |
| 2026-06-03 | 37.85 | 37.85 | 36.47 | 36.47 | -11.222% | 9 | 123 | -3.482% |
| 2026-06-02 | 41.08 | 41.08 | 41.08 | 41.08 | -12.222% | 2 | 125 | -14.314% |
| 2026-05-29 | 46.80 | 46.80 | 46.80 | 46.80 | +32.955% | 1 | 124 | -24.786% |
| 2026-05-28 | 35.20 | 35.20 | 35.20 | 35.20 | +16.364% | 1 | 125 | 0.000% |
| 2026-05-27 | 29.55 | 31.70 | 29.55 | 30.25 | -2.576% | 55 | 89 | +16.364% |
| 2026-05-15 | 32.25 | 32.25 | 31.05 | 31.05 | +2.645% | 4 | 90 | +13.366% |
| 2026-05-14 | 30.25 | 30.25 | 30.25 | 30.25 | -2.419% | 2 | 92 | +16.364% |
| 2026-05-13 | 31.30 | 31.30 | 31.00 | 31.00 | -1.337% | 3 | 94 | +13.548% |
| 2026-05-11 | 31.42 | 31.42 | 31.42 | 31.42 | +4.559% | 2 | 92 | +12.031% |
| 2026-05-07 | 30.32 | 30.32 | 30.05 | 30.05 | -4.754% | 2 | 93 | +17.138% |
| 2026-05-06 | 31.55 | 31.55 | 31.55 | 31.55 | +6.086% | 1 | 93 | +11.569% |
| 2026-05-01 | 29.75 | 29.75 | 29.74 | 29.74 | +6.748% | 4 | 88 | +18.359% |
| 2026-04-30 | 27.86 | 27.86 | 27.86 | 27.86 | -23.462% | 4 | 88 | +26.346% |
| 2026-04-28 | 36.40 | 36.40 | 36.40 | 36.40 | -4.211% | 1 | 84 | -3.297% |
| 2026-04-27 | 38.00 | 38.00 | 38.00 | 38.00 | +0.158% | 1 | 85 | -7.368% |
| 2026-04-23 | 37.94 | 37.94 | 37.94 | 37.94 | -11.459% | 5 | 85 | -7.222% |
| 2026-04-22 | 42.85 | 42.85 | 42.85 | 42.85 | -5.199% | 1 | 80 | -17.853% |
| 2026-04-20 | 45.20 | 45.20 | 45.20 | 45.20 | +1.232% | 1 | 81 | -22.124% |
| 2026-04-17 | 44.65 | 44.65 | 44.65 | 44.65 | +12.895% | 2 | 82 | -21.165% |
| 2026-04-16 | 39.55 | 39.55 | 39.55 | 39.55 | -4.584% | 1 | 84 | -10.999% |
| 2026-04-15 | 37.76 | 41.45 | 36.60 | 41.45 | +29.289% | 6 | 84 | -15.078% |
| 2026-04-14 | 32.06 | 32.06 | 32.06 | 32.06 | +19.049% | 1 | 83 | +9.794% |
| 2026-04-13 | 27.12 | 27.12 | 26.93 | 26.93 | +6.024% | 3 | 83 | +30.709% |
| 2026-04-10 | 27.20 | 27.20 | 24.85 | 25.40 | -13.222% | 4 | 80 | +38.583% |
| 2026-04-08 | 32.63 | 32.63 | 29.27 | 29.27 | +12.404% | 2 | 78 | +20.260% |
| 2026-04-07 | 25.70 | 26.04 | 25.70 | 26.04 | -2.654% | 2 | 78 | +35.177% |
| 2026-03-31 | 26.75 | 26.75 | 26.75 | 26.75 | +20.767% | 2 | 77 | +31.589% |
| 2026-03-30 | 22.15 | 22.15 | 22.15 | 22.15 | -7.862% | 1 | 77 | +58.916% |
| 2026-03-27 | 24.04 | 24.04 | 24.04 | 24.04 | -17.952% | 1 | 78 | +46.423% |
| 2026-03-25 | 29.30 | 29.30 | 29.30 | 29.30 | -11.077% | 2 | 77 | +20.137% |
| 2026-03-12 | 32.95 | 32.95 | 32.95 | 32.95 | -5.316% | 1 | 76 | +6.829% |
| 2026-03-09 | 34.80 | 34.80 | 34.80 | 34.80 | -8.709% | 1 | 76 | +1.149% |
| 2026-03-04 | 38.12 | 38.12 | 38.12 | 38.12 | +8.759% | 1 | 75 | -7.660% |
| 2026-03-02 | 34.99 | 35.05 | 34.99 | 35.05 | +7.023% | 2 | 75 | +0.428% |
| 2026-02-27 | 33.11 | 33.11 | 32.75 | 32.75 | -1.057% | 2 | 76 | +7.481% |
| 2026-02-20 | 33.10 | 33.10 | 33.10 | 33.10 | +3.925% | 1 | 75 | +6.344% |
| 2026-02-19 | 31.50 | 31.85 | 31.50 | 31.85 | -6.735% | 2 | 75 | +10.518% |
| 2026-02-11 | 34.15 | 34.15 | 34.15 | 34.15 | -12.211% | 1 | 75 | +3.075% |
| 2026-02-06 | 38.90 | 38.90 | 38.86 | 38.90 | +21.562% | 21 | 75 | -9.512% |
| 2026-02-05 | 32.00 | 32.00 | 32.00 | 32.00 | -13.630% | 1 | 66 | +10.000% |
| 2026-02-04 | 37.00 | 37.05 | 37.00 | 37.05 | -10.701% | 11 | 67 | -4.993% |
| 2026-02-03 | 43.93 | 43.93 | 41.49 | 41.49 | -6.659% | 2 | 62 | -15.160% |
| 2026-02-02 | 46.29 | 46.29 | 44.45 | 44.45 | -21.425% | 3 | 62 | -20.810% |
| 2026-01-29 | 56.57 | 56.57 | 56.57 | 56.57 | -17.223% | 1 | 59 | -37.776% |
| 2026-01-08 | 68.34 | 68.34 | 68.34 | 68.34 | 0.000% | 58 | 58 | -48.493% |