HOOD261120C00055000
HOOD Nov 20 2026 55.00 Call
optionOPRA
EODOct 30, 2026
29.90USD-15.297%(-5.40)98Vol283OI
HOOD261120C00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 28.90 | 29.90 | 27.55 | 29.90 | -15.297% | 98 | 262 | 0.000% |
| 2026-10-29 | 35.55 | 36.60 | 35.30 | 35.30 | -2.755% | 3 | 261 | -15.297% |
| 2026-10-28 | 36.35 | 37.10 | 35.75 | 36.30 | -5.222% | 6 | 256 | -17.631% |
| 2026-10-26 | 37.70 | 38.30 | 37.35 | 38.30 | -4.963% | 4 | 253 | -21.932% |
| 2026-10-23 | 42.45 | 42.75 | 40.30 | 40.30 | -8.720% | 49 | 219 | -25.806% |
| 2026-10-22 | 44.15 | 44.15 | 44.15 | 44.15 | -2.753% | 1 | 219 | -32.276% |
| 2026-10-21 | 45.40 | 45.40 | 45.40 | 45.40 | +5.852% | 1 | 219 | -34.141% |
| 2026-10-19 | 44.60 | 44.60 | 42.84 | 42.89 | -1.515% | 32 | 209 | -30.287% |
| 2026-10-15 | 40.80 | 43.55 | 40.80 | 43.55 | -5.634% | 8 | 207 | -31.343% |
| 2026-10-14 | 46.15 | 46.15 | 46.15 | 46.15 | -24.033% | 1 | 206 | -35.211% |
| 2026-10-02 | 60.75 | 60.75 | 60.75 | 60.75 | +6.206% | 1 | 206 | -50.782% |
| 2026-10-01 | 57.20 | 57.20 | 57.20 | 57.20 | -17.875% | 3 | 203 | -47.727% |
| 2026-09-22 | 69.65 | 69.65 | 69.65 | 69.65 | +7.319% | 1 | 202 | -57.071% |
| 2026-09-18 | 64.90 | 64.90 | 64.90 | 64.90 | -6.065% | 1 | 201 | -53.929% |
| 2026-09-03 | 69.09 | 69.09 | 69.09 | 69.09 | +76.475% | 2 | 201 | -56.723% |
| 2026-07-28 | 39.15 | 39.15 | 39.15 | 39.15 | -7.817% | 15 | 215 | -23.627% |
| 2026-07-24 | 42.47 | 42.47 | 42.47 | 42.47 | -11.262% | 2 | 217 | -29.597% |
| 2026-07-23 | 47.86 | 47.86 | 47.86 | 47.86 | -5.415% | 2 | 215 | -37.526% |
| 2026-07-17 | 50.60 | 50.60 | 50.60 | 50.60 | -19.683% | 2 | 215 | -40.909% |
| 2026-07-06 | 63.00 | 63.00 | 63.00 | 63.00 | +12.782% | 1 | 216 | -52.540% |
| 2026-07-01 | 55.86 | 55.86 | 55.86 | 55.86 | +17.181% | 1 | 217 | -46.473% |
| 2026-06-29 | 47.67 | 47.67 | 47.67 | 47.67 | -14.784% | 2 | 219 | -37.277% |
| 2026-06-17 | 47.05 | 55.94 | 47.05 | 55.94 | +39.675% | 3 | 221 | -46.550% |
| 2026-06-10 | 40.05 | 40.05 | 40.05 | 40.05 | +27.143% | 1 | 222 | -25.343% |
| 2026-06-09 | 31.50 | 31.50 | 31.50 | 31.50 | -7.353% | 2 | 220 | -5.079% |
| 2026-06-08 | 34.00 | 34.00 | 34.00 | 34.00 | +9.677% | 2 | 222 | -12.059% |
| 2026-06-05 | 31.50 | 31.50 | 31.00 | 31.00 | +3.161% | 2 | 220 | -3.548% |
| 2026-05-28 | 27.85 | 30.10 | 27.85 | 30.05 | +12.547% | 3 | 221 | -0.499% |
| 2026-05-27 | 25.70 | 26.75 | 25.35 | 26.70 | +1.444% | 170 | 57 | +11.985% |
| 2026-05-08 | 26.32 | 26.32 | 26.32 | 26.32 | -6.335% | 1 | 57 | +13.602% |
| 2026-05-05 | 28.10 | 28.10 | 28.10 | 28.10 | +7.704% | 2 | 57 | +6.406% |
| 2026-05-01 | 26.09 | 26.09 | 26.09 | 26.09 | +13.140% | 2 | 54 | +14.603% |
| 2026-04-29 | 23.06 | 23.06 | 23.06 | 23.06 | -29.480% | 1 | 54 | +29.662% |
| 2026-04-28 | 32.70 | 32.70 | 32.70 | 32.70 | -15.504% | 22 | 54 | -8.563% |
| 2026-04-22 | 38.70 | 38.70 | 38.70 | 38.70 | -4.208% | 21 | 74 | -22.739% |
| 2026-04-20 | 40.40 | 40.40 | 40.40 | 40.40 | +34.309% | 1 | 53 | -25.990% |
| 2026-04-14 | 30.13 | 30.13 | 30.08 | 30.08 | +30.048% | 4 | 52 | -0.598% |
| 2026-04-13 | 22.80 | 23.13 | 22.80 | 23.13 | -22.849% | 4 | 52 | +29.269% |
| 2026-04-08 | 29.98 | 29.98 | 29.98 | 29.98 | +32.831% | 1 | 49 | -0.267% |
| 2026-04-07 | 22.18 | 22.57 | 22.18 | 22.57 | -1.182% | 6 | 48 | +32.477% |
| 2026-04-02 | 21.52 | 22.84 | 21.52 | 22.84 | -0.696% | 7 | 47 | +30.911% |
| 2026-04-01 | 23.00 | 23.00 | 23.00 | 23.00 | +11.650% | 2 | 47 | +30.000% |
| 2026-03-30 | 21.20 | 21.20 | 20.50 | 20.60 | -5.069% | 4 | 45 | +45.146% |
| 2026-03-27 | 21.55 | 21.70 | 21.55 | 21.70 | -14.902% | 2 | 45 | +37.788% |
| 2026-03-23 | 25.50 | 25.50 | 25.50 | 25.50 | +2.204% | 1 | 44 | +17.255% |
| 2026-03-20 | 25.30 | 25.50 | 24.95 | 24.95 | -14.875% | 3 | 45 | +19.840% |
| 2026-02-25 | 29.31 | 29.31 | 29.31 | 29.31 | +17.522% | 5 | 43 | +2.013% |
| 2026-02-24 | 24.94 | 24.94 | 24.94 | 24.94 | -8.309% | 5 | 43 | +19.888% |
| 2026-02-23 | 27.20 | 27.20 | 27.20 | 27.20 | -10.231% | 1 | 38 | +9.926% |
| 2026-02-13 | 30.30 | 30.30 | 30.30 | 30.30 | -23.965% | 1 | 37 | -1.320% |
| 2026-02-09 | 40.25 | 40.25 | 39.85 | 39.85 | +12.254% | 46 | 37 | -24.969% |
| 2026-02-06 | 35.55 | 35.55 | 35.50 | 35.50 | +11.811% | 10 | 14 | -15.775% |
| 2026-02-04 | 31.75 | 31.75 | 31.75 | 31.75 | -16.005% | 1 | 9 | -5.827% |
| 2026-02-03 | 37.80 | 37.80 | 37.80 | 37.80 | -26.273% | 1 | 8 | -20.899% |
| 2026-01-29 | 51.37 | 51.37 | 51.27 | 51.27 | -12.013% | 2 | 7 | -41.681% |
| 2026-01-16 | 58.27 | 58.27 | 58.27 | 58.27 | 0.000% | 7 | 0 | -48.687% |