HOOD261120C00060000
HOOD Nov 20 2026 60.00 Call
optionOPRA
EODOct 30, 2026
25.40USD-21.726%(-7.05)196Vol250OI
HOOD261120C00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 24.75 | 25.40 | 22.70 | 25.40 | -21.726% | 196 | 118 | 0.000% |
| 2026-10-29 | 29.96 | 32.45 | 29.96 | 32.45 | +2.528% | 4 | 117 | -21.726% |
| 2026-10-28 | 31.50 | 32.35 | 30.75 | 31.65 | -11.642% | 12 | 110 | -19.747% |
| 2026-10-27 | 36.10 | 36.10 | 35.82 | 35.82 | +7.406% | 2 | 108 | -29.090% |
| 2026-10-26 | 33.45 | 34.55 | 33.35 | 33.35 | -6.844% | 28 | 87 | -23.838% |
| 2026-10-23 | 37.10 | 37.10 | 35.80 | 35.80 | -6.160% | 6 | 83 | -29.050% |
| 2026-10-20 | 37.15 | 38.15 | 37.15 | 38.15 | +0.316% | 4 | 79 | -33.421% |
| 2026-10-19 | 40.00 | 40.00 | 37.89 | 38.03 | -0.471% | 32 | 88 | -33.211% |
| 2026-10-15 | 38.21 | 38.21 | 38.21 | 38.21 | -7.482% | 20 | 73 | -33.525% |
| 2026-10-14 | 41.30 | 41.30 | 41.30 | 41.30 | -17.317% | 1 | 73 | -38.499% |
| 2026-10-09 | 48.95 | 49.95 | 48.95 | 49.95 | +5.402% | 2 | 71 | -49.149% |
| 2026-10-08 | 46.15 | 47.39 | 46.15 | 47.39 | -12.322% | 3 | 71 | -46.402% |
| 2026-10-05 | 54.05 | 54.05 | 54.05 | 54.05 | +0.558% | 3 | 68 | -53.006% |
| 2026-10-02 | 53.75 | 53.75 | 53.75 | 53.75 | +3.266% | 2 | 66 | -52.744% |
| 2026-10-01 | 52.05 | 52.05 | 52.05 | 52.05 | -20.352% | 5 | 63 | -51.201% |
| 2026-09-21 | 65.35 | 65.35 | 65.35 | 65.35 | +9.098% | 1 | 63 | -61.132% |
| 2026-09-18 | 59.90 | 59.90 | 59.90 | 59.90 | +4.629% | 2 | 61 | -57.596% |
| 2026-09-09 | 61.40 | 61.40 | 57.25 | 57.25 | -8.750% | 4 | 58 | -55.633% |
| 2026-09-08 | 62.74 | 62.74 | 62.74 | 62.74 | -0.413% | 4 | 58 | -59.515% |
| 2026-09-04 | 63.00 | 63.00 | 63.00 | 63.00 | +2.489% | 1 | 59 | -59.683% |
| 2026-09-03 | 61.47 | 61.47 | 61.47 | 61.47 | +48.658% | 1 | 59 | -58.679% |
| 2026-08-31 | 41.35 | 41.35 | 41.35 | 41.35 | +18.959% | 1 | 59 | -38.573% |
| 2026-08-18 | 34.76 | 34.76 | 34.76 | 34.76 | -16.462% | 1 | 59 | -26.928% |
| 2026-08-13 | 41.61 | 41.61 | 41.61 | 41.61 | +12.459% | 1 | 60 | -38.957% |
| 2026-08-11 | 37.00 | 37.00 | 37.00 | 37.00 | +1.816% | 1 | 59 | -31.351% |
| 2026-08-10 | 36.30 | 36.34 | 36.30 | 36.34 | +1.935% | 2 | 60 | -30.105% |
| 2026-08-04 | 35.65 | 35.65 | 35.65 | 35.65 | +8.524% | 1 | 59 | -28.752% |
| 2026-08-03 | 32.85 | 32.85 | 32.85 | 32.85 | -9.629% | 1 | 58 | -22.679% |
| 2026-07-28 | 34.91 | 36.35 | 34.91 | 36.35 | -15.288% | 4 | 54 | -30.124% |
| 2026-07-20 | 42.91 | 42.91 | 42.91 | 42.91 | +0.210% | 1 | 53 | -40.806% |
| 2026-07-17 | 42.82 | 42.82 | 42.82 | 42.82 | -24.038% | 1 | 54 | -40.682% |
| 2026-07-07 | 56.37 | 56.37 | 56.37 | 56.37 | -3.327% | 1 | 53 | -54.941% |
| 2026-07-02 | 61.08 | 61.08 | 58.31 | 58.31 | +12.135% | 6 | 52 | -56.440% |
| 2026-06-22 | 52.00 | 52.00 | 52.00 | 52.00 | +1.861% | 1 | 52 | -51.154% |
| 2026-06-17 | 50.00 | 51.07 | 49.15 | 51.05 | +18.089% | 13 | 58 | -50.245% |
| 2026-06-15 | 43.10 | 43.23 | 43.10 | 43.23 | +56.744% | 6 | 54 | -41.245% |
| 2026-06-09 | 32.01 | 32.01 | 27.58 | 27.58 | -11.118% | 3 | 56 | -7.904% |
| 2026-06-08 | 31.03 | 31.03 | 31.03 | 31.03 | +0.486% | 1 | 57 | -18.144% |
| 2026-06-05 | 30.88 | 30.88 | 30.88 | 30.88 | -6.424% | 3 | 57 | -17.746% |
| 2026-06-02 | 33.00 | 33.00 | 33.00 | 33.00 | +2.199% | 1 | 57 | -23.030% |
| 2026-06-01 | 32.29 | 32.29 | 32.29 | 32.29 | -16.778% | 3 | 58 | -21.338% |
| 2026-05-29 | 31.90 | 38.80 | 31.90 | 38.80 | +41.606% | 11 | 59 | -34.536% |
| 2026-05-28 | 25.35 | 27.40 | 25.35 | 27.40 | +22.158% | 2 | 59 | -7.299% |
| 2026-05-27 | 22.43 | 22.43 | 22.43 | 22.43 | +2.890% | 1 | 58 | +13.241% |
| 2026-05-22 | 21.65 | 21.80 | 21.65 | 21.80 | -2.504% | 2 | 58 | +16.514% |
| 2026-05-21 | 22.36 | 22.36 | 22.36 | 22.36 | -0.179% | 4 | 58 | +13.596% |
| 2026-05-19 | 21.60 | 22.40 | 21.60 | 22.40 | -5.882% | 2 | 58 | +13.393% |
| 2026-05-18 | 23.80 | 23.80 | 23.80 | 23.80 | -2.459% | 1 | 57 | +6.723% |
| 2026-05-15 | 24.40 | 24.40 | 24.40 | 24.40 | +0.826% | 10 | 57 | +4.098% |
| 2026-05-13 | 24.20 | 24.20 | 24.20 | 24.20 | -8.886% | 3 | 54 | +4.959% |
| 2026-05-11 | 25.17 | 26.56 | 25.17 | 26.56 | +7.705% | 14 | 54 | -4.367% |
| 2026-05-05 | 24.55 | 24.66 | 24.55 | 24.66 | +12.244% | 14 | 54 | +3.001% |
| 2026-05-01 | 21.97 | 21.97 | 21.97 | 21.97 | -0.136% | 1 | 46 | +15.612% |
| 2026-04-30 | 22.00 | 22.00 | 22.00 | 22.00 | +9.616% | 1 | 46 | +15.455% |
| 2026-04-29 | 20.80 | 20.80 | 19.90 | 20.07 | -42.657% | 3 | 46 | +26.557% |
| 2026-04-16 | 35.00 | 35.00 | 35.00 | 35.00 | +7.362% | 1 | 47 | -27.429% |
| 2026-04-15 | 32.60 | 32.60 | 32.60 | 32.60 | +25.385% | 4 | 48 | -22.086% |
| 2026-04-14 | 26.00 | 26.00 | 26.00 | 26.00 | +25.422% | 1 | 45 | -2.308% |
| 2026-04-13 | 20.73 | 20.73 | 20.73 | 20.73 | -2.447% | 1 | 46 | +22.528% |
| 2026-04-09 | 21.25 | 21.25 | 21.25 | 21.25 | -7.689% | 1 | 46 | +19.529% |
| 2026-04-08 | 26.39 | 26.39 | 23.02 | 23.02 | +17.991% | 2 | 45 | +10.339% |
| 2026-04-07 | 19.51 | 19.51 | 19.51 | 19.51 | -4.363% | 1 | 46 | +30.190% |
| 2026-04-06 | 20.38 | 20.40 | 20.38 | 20.40 | +2.410% | 4 | 46 | +24.510% |
| 2026-04-02 | 18.00 | 19.92 | 18.00 | 19.92 | -6.303% | 13 | 44 | +27.510% |
| 2026-04-01 | 21.26 | 21.26 | 21.26 | 21.26 | +19.775% | 1 | 44 | +19.473% |
| 2026-03-30 | 18.61 | 18.61 | 17.70 | 17.75 | -8.740% | 8 | 44 | +43.099% |
| 2026-03-27 | 19.45 | 19.45 | 19.45 | 19.45 | -16.164% | 1 | 39 | +30.591% |
| 2026-03-25 | 23.20 | 23.20 | 23.20 | 23.20 | +2.428% | 1 | 39 | +9.483% |
| 2026-03-20 | 22.65 | 22.65 | 22.65 | 22.65 | -12.885% | 1 | 40 | +12.141% |
| 2026-03-18 | 26.00 | 26.00 | 26.00 | 26.00 | -1.515% | 1 | 39 | -2.308% |
| 2026-03-17 | 26.40 | 26.40 | 26.40 | 26.40 | +3.937% | 2 | 39 | -3.788% |
| 2026-03-16 | 25.10 | 25.40 | 25.10 | 25.40 | +4.098% | 2 | 37 | 0.000% |
| 2026-03-13 | 25.74 | 25.74 | 24.40 | 24.40 | -8.785% | 3 | 36 | +4.098% |
| 2026-03-12 | 26.75 | 26.75 | 26.75 | 26.75 | -5.644% | 10 | 35 | -5.047% |
| 2026-03-11 | 28.35 | 28.35 | 28.35 | 28.35 | -2.073% | 1 | 31 | -10.406% |
| 2026-03-09 | 28.95 | 28.95 | 28.95 | 28.95 | -4.298% | 1 | 31 | -12.263% |
| 2026-03-04 | 30.25 | 30.25 | 30.25 | 30.25 | +16.346% | 2 | 32 | -16.033% |
| 2026-02-27 | 27.00 | 27.00 | 26.00 | 26.00 | -3.238% | 4 | 32 | -2.308% |
| 2026-02-20 | 26.87 | 26.87 | 26.87 | 26.87 | +2.012% | 1 | 32 | -5.471% |
| 2026-02-18 | 26.30 | 26.34 | 26.22 | 26.34 | -0.416% | 5 | 31 | -3.569% |
| 2026-02-13 | 23.57 | 26.45 | 23.57 | 26.45 | +12.938% | 9 | 29 | -3.970% |
| 2026-02-12 | 23.42 | 23.42 | 23.42 | 23.42 | -11.288% | 2 | 29 | +8.454% |
| 2026-02-11 | 28.80 | 28.80 | 26.40 | 26.40 | -21.194% | 2 | 28 | -3.788% |
| 2026-02-06 | 33.50 | 33.50 | 33.50 | 33.50 | +31.579% | 1 | 26 | -24.179% |
| 2026-02-05 | 29.20 | 29.80 | 25.46 | 25.46 | -11.903% | 13 | 26 | -0.236% |
| 2026-02-04 | 28.90 | 28.90 | 28.90 | 28.90 | -23.363% | 2 | 25 | -12.111% |
| 2026-02-02 | 39.50 | 39.50 | 37.71 | 37.71 | -24.580% | 2 | 23 | -32.644% |
| 2026-01-28 | 50.00 | 50.00 | 50.00 | 50.00 | -3.232% | 2 | 21 | -49.200% |
| 2026-01-27 | 52.00 | 52.00 | 51.67 | 51.67 | -0.155% | 12 | 21 | -50.842% |
| 2026-01-20 | 51.75 | 51.75 | 51.75 | 51.75 | -5.909% | 1 | 9 | -50.918% |
| 2026-01-16 | 54.65 | 55.00 | 54.00 | 55.00 | -2.827% | 3 | 6 | -53.818% |
| 2026-01-15 | 62.85 | 62.85 | 56.60 | 56.60 | -12.896% | 3 | 6 | -55.124% |
| 2026-01-13 | 64.98 | 64.98 | 64.98 | 64.98 | 0.000% | 4 | 4 | -60.911% |