HOOD261120C00065000
HOOD Nov 20 2026 65.00 Call
optionOPRA
EODOct 30, 2026
20.10USD-23.574%(-6.20)52Vol170OI
HOOD261120C00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 19.65 | 20.10 | 18.10 | 20.10 | -23.574% | 52 | 165 | 0.000% |
| 2026-10-29 | 25.80 | 27.25 | 25.30 | 26.30 | -1.498% | 6 | 166 | -23.574% |
| 2026-10-28 | 27.00 | 27.35 | 25.65 | 26.70 | -15.238% | 39 | 179 | -24.719% |
| 2026-10-27 | 31.25 | 31.50 | 31.25 | 31.50 | +10.915% | 15 | 179 | -36.190% |
| 2026-10-26 | 27.65 | 29.20 | 27.65 | 28.40 | -7.942% | 44 | 158 | -29.225% |
| 2026-10-23 | 32.40 | 33.00 | 30.85 | 30.85 | -1.438% | 69 | 135 | -34.846% |
| 2026-10-22 | 35.90 | 35.90 | 31.30 | 31.30 | -17.632% | 2 | 137 | -35.783% |
| 2026-10-21 | 34.95 | 38.00 | 34.95 | 38.00 | +17.103% | 3 | 138 | -47.105% |
| 2026-10-20 | 32.45 | 32.45 | 32.45 | 32.45 | +0.464% | 1 | 138 | -38.059% |
| 2026-10-19 | 36.30 | 36.70 | 32.30 | 32.30 | -7.977% | 4 | 139 | -37.771% |
| 2026-10-16 | 37.80 | 37.80 | 35.10 | 35.10 | -6.649% | 6 | 144 | -42.735% |
| 2026-10-15 | 34.05 | 37.60 | 34.05 | 37.60 | +3.382% | 30 | 116 | -46.543% |
| 2026-10-14 | 36.55 | 36.55 | 36.37 | 36.37 | -21.785% | 4 | 118 | -44.735% |
| 2026-10-13 | 46.50 | 46.50 | 46.50 | 46.50 | +4.260% | 1 | 117 | -56.774% |
| 2026-10-12 | 44.65 | 44.65 | 44.60 | 44.60 | +4.401% | 8 | 113 | -54.933% |
| 2026-10-08 | 42.72 | 42.72 | 42.72 | 42.72 | -4.749% | 2 | 111 | -52.949% |
| 2026-10-07 | 44.85 | 44.85 | 44.85 | 44.85 | -8.282% | 1 | 111 | -55.184% |
| 2026-10-05 | 48.90 | 48.90 | 48.90 | 48.90 | +0.721% | 2 | 111 | -58.896% |
| 2026-10-02 | 48.55 | 48.55 | 48.55 | 48.55 | -0.918% | 1 | 111 | -58.599% |
| 2026-09-30 | 49.00 | 49.00 | 49.00 | 49.00 | -6.667% | 1 | 111 | -58.980% |
| 2026-09-28 | 52.50 | 52.50 | 52.50 | 52.50 | -6.500% | 2 | 112 | -61.714% |
| 2026-09-24 | 57.15 | 57.20 | 56.15 | 56.15 | -6.025% | 3 | 111 | -64.203% |
| 2026-09-21 | 59.75 | 59.75 | 59.75 | 59.75 | +8.538% | 1 | 111 | -66.360% |
| 2026-09-18 | 52.05 | 55.05 | 52.05 | 55.05 | +41.154% | 3 | 111 | -63.488% |
| 2026-09-16 | 42.02 | 42.02 | 39.00 | 39.00 | -16.039% | 3 | 109 | -48.462% |
| 2026-09-15 | 44.00 | 46.45 | 44.00 | 46.45 | -15.005% | 2 | 109 | -56.728% |
| 2026-09-09 | 54.65 | 54.65 | 54.65 | 54.65 | -3.616% | 1 | 109 | -63.220% |
| 2026-09-08 | 56.70 | 56.70 | 56.70 | 56.70 | -5.025% | 2 | 110 | -64.550% |
| 2026-09-03 | 59.70 | 59.70 | 59.70 | 59.70 | +50.000% | 1 | 111 | -66.332% |
| 2026-08-31 | 39.80 | 39.80 | 39.80 | 39.80 | -11.556% | 10 | 111 | -49.497% |
| 2026-08-25 | 45.00 | 45.00 | 45.00 | 45.00 | +5.510% | 1 | 112 | -55.333% |
| 2026-08-24 | 42.65 | 42.65 | 42.65 | 42.65 | -3.876% | 2 | 114 | -52.872% |
| 2026-08-21 | 44.37 | 44.37 | 44.37 | 44.37 | +23.939% | 1 | 114 | -54.699% |
| 2026-08-19 | 35.62 | 35.80 | 35.62 | 35.80 | +18.152% | 2 | 113 | -43.855% |
| 2026-08-18 | 30.20 | 30.30 | 30.20 | 30.30 | -9.552% | 2 | 113 | -33.663% |
| 2026-08-17 | 33.50 | 33.50 | 33.50 | 33.50 | -3.874% | 1 | 113 | -40.000% |
| 2026-08-14 | 34.85 | 34.85 | 34.85 | 34.85 | -6.342% | 1 | 113 | -42.324% |
| 2026-08-13 | 36.31 | 37.21 | 36.31 | 37.21 | +18.503% | 7 | 113 | -45.982% |
| 2026-08-10 | 32.09 | 32.09 | 31.40 | 31.40 | -6.269% | 11 | 123 | -35.987% |
| 2026-08-07 | 33.50 | 33.50 | 33.50 | 33.50 | +12.605% | 1 | 123 | -40.000% |
| 2026-08-06 | 29.75 | 29.75 | 29.75 | 29.75 | -9.848% | 1 | 122 | -32.437% |
| 2026-08-05 | 33.00 | 33.00 | 33.00 | 33.00 | +3.125% | 1 | 122 | -39.091% |
| 2026-08-04 | 32.80 | 33.50 | 32.00 | 32.00 | +8.475% | 4 | 122 | -37.187% |
| 2026-08-03 | 29.00 | 29.95 | 29.00 | 29.50 | +7.273% | 11 | 125 | -31.864% |
| 2026-07-30 | 28.40 | 28.95 | 26.80 | 27.50 | -12.698% | 37 | 103 | -26.909% |
| 2026-07-28 | 29.50 | 31.50 | 29.50 | 31.50 | -5.970% | 3 | 105 | -36.190% |
| 2026-07-24 | 33.50 | 33.50 | 33.50 | 33.50 | -36.995% | 12 | 117 | -40.000% |
| 2026-07-15 | 53.17 | 53.17 | 53.17 | 53.17 | +3.143% | 1 | 118 | -62.197% |
| 2026-07-14 | 51.55 | 51.55 | 51.55 | 51.55 | -2.736% | 1 | 118 | -61.009% |
| 2026-07-09 | 53.00 | 53.00 | 53.00 | 53.00 | -2.895% | 10 | 128 | -62.075% |
| 2026-07-02 | 54.58 | 54.58 | 54.58 | 54.58 | +46.720% | 1 | 128 | -63.173% |
| 2026-06-26 | 37.20 | 37.20 | 37.20 | 37.20 | +3.333% | 5 | 133 | -45.968% |
| 2026-06-25 | 36.00 | 36.00 | 36.00 | 36.00 | -4.509% | 1 | 134 | -44.167% |
| 2026-06-24 | 37.70 | 37.70 | 37.70 | 37.70 | -12.285% | 4 | 138 | -46.684% |
| 2026-06-23 | 42.98 | 42.98 | 42.98 | 42.98 | -9.037% | 45 | 138 | -53.234% |
| 2026-06-18 | 45.00 | 47.25 | 45.00 | 47.25 | +0.425% | 3 | 139 | -57.460% |
| 2026-06-17 | 46.94 | 47.05 | 46.92 | 47.05 | +21.325% | 3 | 141 | -57.279% |
| 2026-06-15 | 40.00 | 40.00 | 38.78 | 38.78 | +8.933% | 5 | 144 | -48.169% |
| 2026-06-12 | 34.40 | 35.60 | 34.40 | 35.60 | +15.584% | 8 | 139 | -43.539% |
| 2026-06-10 | 32.20 | 32.20 | 30.80 | 30.80 | +31.064% | 3 | 140 | -34.740% |
| 2026-06-09 | 28.70 | 28.70 | 23.50 | 23.50 | -15.132% | 3 | 137 | -14.468% |
| 2026-06-08 | 27.63 | 28.40 | 27.63 | 27.69 | -4.021% | 8 | 132 | -27.411% |
| 2026-06-04 | 28.18 | 28.85 | 28.18 | 28.85 | +8.950% | 6 | 126 | -30.329% |
| 2026-06-03 | 25.25 | 27.15 | 25.25 | 26.48 | -10.268% | 11 | 121 | -24.094% |
| 2026-06-02 | 29.51 | 29.51 | 29.51 | 29.51 | +2.217% | 5 | 116 | -31.887% |
| 2026-06-01 | 31.70 | 31.70 | 28.87 | 28.87 | -12.595% | 4 | 116 | -30.378% |
| 2026-05-29 | 32.00 | 33.03 | 32.00 | 33.03 | +27.283% | 3 | 116 | -39.146% |
| 2026-05-28 | 25.95 | 25.95 | 25.95 | 25.95 | +29.750% | 5 | 111 | -22.543% |
| 2026-05-27 | 18.35 | 20.00 | 18.35 | 20.00 | +11.111% | 5 | 109 | +0.500% |
| 2026-05-22 | 18.00 | 18.00 | 18.00 | 18.00 | -10.000% | 1 | 108 | +11.667% |
| 2026-05-21 | 20.00 | 20.00 | 20.00 | 20.00 | -9.420% | 2 | 108 | +0.500% |
| 2026-05-15 | 22.08 | 22.08 | 22.08 | 22.08 | +4.893% | 10 | 98 | -8.967% |
| 2026-05-13 | 21.05 | 21.05 | 21.05 | 21.05 | -6.444% | 3 | 95 | -4.513% |
| 2026-05-07 | 22.50 | 22.50 | 22.50 | 22.50 | +1.351% | 1 | 94 | -10.667% |
| 2026-05-06 | 22.20 | 22.20 | 22.20 | 22.20 | +1.602% | 1 | 94 | -9.459% |
| 2026-05-05 | 21.00 | 21.85 | 21.00 | 21.85 | -0.137% | 7 | 93 | -8.009% |
| 2026-05-04 | 21.75 | 22.25 | 21.37 | 21.88 | +14.435% | 21 | 96 | -8.135% |
| 2026-05-01 | 19.12 | 19.12 | 19.12 | 19.12 | +0.632% | 1 | 76 | +5.126% |
| 2026-04-30 | 18.48 | 19.00 | 18.48 | 19.00 | +7.955% | 5 | 76 | +5.789% |
| 2026-04-29 | 17.30 | 17.60 | 17.29 | 17.60 | -37.143% | 21 | 72 | +14.205% |
| 2026-04-27 | 28.00 | 28.00 | 28.00 | 28.00 | -19.471% | 1 | 54 | -28.214% |
| 2026-04-17 | 33.20 | 34.77 | 33.20 | 34.77 | +14.715% | 2 | 53 | -42.192% |
| 2026-04-16 | 31.45 | 31.45 | 30.31 | 30.31 | -1.270% | 5 | 54 | -33.685% |
| 2026-04-15 | 29.17 | 30.70 | 29.17 | 30.70 | +74.432% | 2 | 58 | -34.528% |
| 2026-04-13 | 17.62 | 17.62 | 17.60 | 17.60 | -5.983% | 2 | 58 | +14.205% |
| 2026-04-09 | 18.28 | 18.72 | 18.28 | 18.72 | -3.901% | 12 | 59 | +7.372% |
| 2026-04-08 | 21.50 | 21.50 | 19.48 | 19.48 | +14.926% | 15 | 59 | +3.183% |
| 2026-04-07 | 16.85 | 17.15 | 15.90 | 16.95 | -4.989% | 33 | 60 | +18.584% |
| 2026-04-06 | 18.00 | 18.00 | 17.84 | 17.84 | +10.464% | 5 | 59 | +12.668% |
| 2026-04-02 | 16.00 | 16.15 | 16.00 | 16.15 | -7.714% | 5 | 54 | +24.458% |
| 2026-03-31 | 17.50 | 17.50 | 17.50 | 17.50 | +16.822% | 2 | 54 | +14.857% |
| 2026-03-30 | 14.98 | 14.98 | 14.98 | 14.98 | -12.295% | 2 | 52 | +34.179% |
| 2026-03-27 | 16.05 | 17.08 | 16.05 | 17.08 | -8.663% | 36 | 52 | +17.681% |
| 2026-03-26 | 18.80 | 18.80 | 18.70 | 18.70 | -4.004% | 20 | 35 | +7.487% |
| 2026-03-23 | 19.48 | 19.48 | 19.48 | 19.48 | -5.848% | 8 | 45 | +3.183% |
| 2026-03-19 | 20.69 | 20.69 | 20.69 | 20.69 | -11.770% | 1 | 41 | -2.852% |
| 2026-03-17 | 23.45 | 23.45 | 23.45 | 23.45 | +3.991% | 2 | 40 | -14.286% |
| 2026-03-16 | 22.55 | 22.55 | 22.55 | 22.55 | -7.278% | 1 | 38 | -10.865% |
| 2026-03-12 | 24.32 | 24.32 | 24.32 | 24.32 | +0.082% | 5 | 37 | -17.352% |
| 2026-03-11 | 24.30 | 24.30 | 24.30 | 24.30 | -11.379% | 1 | 42 | -17.284% |
| 2026-03-04 | 27.42 | 27.42 | 27.42 | 27.42 | +5.746% | 5 | 41 | -26.696% |
| 2026-03-02 | 25.93 | 25.93 | 25.93 | 25.93 | +9.780% | 4 | 36 | -22.484% |
| 2026-02-27 | 23.62 | 23.62 | 23.62 | 23.62 | +17.512% | 1 | 34 | -14.903% |
| 2026-02-24 | 20.10 | 20.10 | 20.10 | 20.10 | -6.294% | 3 | 33 | 0.000% |
| 2026-02-23 | 21.45 | 21.45 | 21.45 | 21.45 | -12.090% | 1 | 36 | -6.294% |
| 2026-02-13 | 24.13 | 24.40 | 24.13 | 24.40 | +6.783% | 15 | 35 | -17.623% |
| 2026-02-12 | 22.85 | 22.85 | 22.85 | 22.85 | -29.562% | 3 | 35 | -12.035% |
| 2026-02-10 | 32.44 | 32.44 | 32.44 | 32.44 | +0.589% | 2 | 32 | -38.039% |
| 2026-02-09 | 32.23 | 32.25 | 32.23 | 32.25 | +44.360% | 10 | 31 | -37.674% |
| 2026-02-05 | 22.34 | 22.34 | 22.34 | 22.34 | -19.727% | 10 | 31 | -10.027% |
| 2026-02-04 | 27.75 | 27.83 | 27.75 | 27.83 | -18.147% | 28 | 21 | -27.776% |
| 2026-02-03 | 34.00 | 34.00 | 34.00 | 34.00 | -29.048% | 1 | 10 | -40.882% |
| 2026-01-27 | 47.92 | 47.92 | 47.92 | 47.92 | 0.000% | 10 | 10 | -58.055% |