HOOD261120C00070000
HOOD Nov 20 2026 70.00 Call
optionOPRA
EODOct 30, 2026
15.55USD-27.506%(-5.90)99Vol640OI
HOOD261120C00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 15.30 | 15.55 | 13.65 | 15.55 | -27.506% | 99 | 586 | 0.000% |
| 2026-10-29 | 20.10 | 21.65 | 19.60 | 21.45 | -4.241% | 28 | 564 | -27.506% |
| 2026-10-28 | 21.80 | 22.70 | 20.70 | 22.40 | -15.152% | 20 | 564 | -30.580% |
| 2026-10-27 | 26.70 | 26.70 | 26.40 | 26.40 | +11.392% | 2 | 566 | -41.098% |
| 2026-10-26 | 23.20 | 23.95 | 23.05 | 23.70 | -8.494% | 116 | 513 | -34.388% |
| 2026-10-23 | 26.85 | 27.80 | 25.90 | 25.90 | -3.358% | 52 | 489 | -39.961% |
| 2026-10-22 | 28.15 | 28.15 | 26.80 | 26.80 | -19.180% | 56 | 465 | -41.978% |
| 2026-10-21 | 29.80 | 33.16 | 29.80 | 33.16 | +6.112% | 6 | 465 | -53.106% |
| 2026-10-20 | 28.40 | 31.25 | 28.40 | 31.25 | +11.210% | 4 | 463 | -50.240% |
| 2026-10-19 | 29.15 | 30.05 | 28.10 | 28.10 | -2.431% | 33 | 434 | -44.662% |
| 2026-10-16 | 33.75 | 34.50 | 28.80 | 28.80 | -12.991% | 41 | 434 | -46.007% |
| 2026-10-15 | 27.50 | 33.10 | 27.50 | 33.10 | +3.794% | 52 | 402 | -53.021% |
| 2026-10-14 | 39.25 | 39.25 | 31.59 | 31.89 | -19.612% | 14 | 407 | -51.239% |
| 2026-10-12 | 39.72 | 39.72 | 39.28 | 39.67 | +0.177% | 55 | 407 | -60.802% |
| 2026-10-09 | 39.45 | 39.95 | 39.45 | 39.60 | +4.901% | 451 | 384 | -60.732% |
| 2026-10-08 | 38.10 | 38.10 | 37.75 | 37.75 | -4.936% | 15 | 377 | -58.808% |
| 2026-10-07 | 40.05 | 40.05 | 39.71 | 39.71 | -11.460% | 7 | 372 | -60.841% |
| 2026-10-05 | 44.02 | 44.85 | 44.02 | 44.85 | +1.816% | 8 | 373 | -65.329% |
| 2026-10-02 | 49.30 | 49.30 | 44.05 | 44.05 | +3.404% | 6 | 373 | -64.699% |
| 2026-10-01 | 43.78 | 43.78 | 42.60 | 42.60 | -2.069% | 2 | 374 | -63.498% |
| 2026-09-30 | 46.65 | 46.65 | 43.50 | 43.50 | -10.549% | 12 | 371 | -64.253% |
| 2026-09-29 | 48.43 | 48.63 | 48.43 | 48.63 | +2.508% | 2 | 371 | -68.024% |
| 2026-09-28 | 49.35 | 49.35 | 47.44 | 47.44 | -5.366% | 2 | 371 | -67.222% |
| 2026-09-25 | 50.06 | 50.13 | 50.06 | 50.13 | -4.332% | 3 | 373 | -68.981% |
| 2026-09-24 | 51.75 | 52.40 | 51.75 | 52.40 | -4.797% | 8 | 377 | -70.324% |
| 2026-09-23 | 55.04 | 55.04 | 55.04 | 55.04 | +1.832% | 1 | 377 | -71.748% |
| 2026-09-22 | 54.05 | 54.05 | 54.05 | 54.05 | -1.727% | 5 | 382 | -71.230% |
| 2026-09-21 | 52.60 | 55.00 | 52.60 | 55.00 | +9.127% | 9 | 383 | -71.727% |
| 2026-09-18 | 49.55 | 51.23 | 49.55 | 50.40 | +28.408% | 14 | 396 | -69.147% |
| 2026-09-17 | 39.82 | 39.82 | 38.84 | 39.25 | +5.511% | 81 | 360 | -60.382% |
| 2026-09-16 | 37.10 | 37.20 | 36.65 | 37.20 | -6.179% | 7 | 365 | -58.199% |
| 2026-09-15 | 43.35 | 43.35 | 39.65 | 39.65 | -12.298% | 3 | 365 | -60.782% |
| 2026-09-14 | 45.21 | 45.21 | 45.21 | 45.21 | +3.931% | 1 | 365 | -65.605% |
| 2026-09-11 | 43.50 | 43.50 | 43.50 | 43.50 | -9.788% | 10 | 355 | -64.253% |
| 2026-09-09 | 48.22 | 48.22 | 48.22 | 48.22 | -11.377% | 1 | 355 | -67.752% |
| 2026-09-08 | 55.07 | 55.07 | 54.39 | 54.41 | +1.002% | 10 | 362 | -71.421% |
| 2026-09-04 | 52.97 | 53.87 | 52.97 | 53.87 | -0.847% | 2 | 364 | -71.134% |
| 2026-09-03 | 50.31 | 54.33 | 50.31 | 54.33 | +45.852% | 9 | 367 | -71.379% |
| 2026-09-02 | 37.25 | 37.25 | 37.25 | 37.25 | +0.027% | 1 | 366 | -58.255% |
| 2026-09-01 | 37.24 | 37.24 | 37.24 | 37.24 | -13.254% | 1 | 365 | -58.244% |
| 2026-08-27 | 42.42 | 42.93 | 42.42 | 42.93 | +5.040% | 13 | 369 | -63.778% |
| 2026-08-26 | 41.66 | 41.66 | 40.87 | 40.87 | -5.612% | 2 | 369 | -61.953% |
| 2026-08-25 | 43.30 | 43.30 | 43.30 | 43.30 | +12.380% | 1 | 370 | -64.088% |
| 2026-08-24 | 39.25 | 39.25 | 37.70 | 38.53 | -1.205% | 27 | 367 | -59.642% |
| 2026-08-21 | 35.00 | 41.00 | 35.00 | 39.00 | +30.000% | 8 | 370 | -60.128% |
| 2026-08-20 | 33.00 | 33.00 | 30.00 | 30.00 | +0.334% | 2 | 368 | -48.167% |
| 2026-08-19 | 29.90 | 29.90 | 29.90 | 29.90 | +13.258% | 20 | 348 | -47.993% |
| 2026-08-18 | 26.42 | 26.42 | 26.40 | 26.40 | -13.215% | 5 | 346 | -41.098% |
| 2026-08-14 | 30.42 | 30.42 | 30.42 | 30.42 | -6.687% | 1 | 345 | -48.882% |
| 2026-08-13 | 30.07 | 32.60 | 30.07 | 32.60 | +12.491% | 5 | 347 | -52.301% |
| 2026-08-12 | 28.98 | 28.98 | 28.98 | 28.98 | +3.132% | 1 | 346 | -46.342% |
| 2026-08-11 | 28.10 | 28.10 | 28.10 | 28.10 | +1.996% | 1 | 346 | -44.662% |
| 2026-08-10 | 27.55 | 27.55 | 27.55 | 27.55 | +5.394% | 2 | 344 | -43.557% |
| 2026-08-06 | 26.14 | 26.14 | 26.14 | 26.14 | -8.697% | 2 | 342 | -40.513% |
| 2026-08-05 | 28.63 | 28.63 | 28.63 | 28.63 | +0.386% | 1 | 341 | -45.686% |
| 2026-08-04 | 26.03 | 28.52 | 26.03 | 28.52 | +6.617% | 3 | 338 | -45.477% |
| 2026-08-03 | 25.00 | 27.00 | 25.00 | 26.75 | +15.302% | 9 | 338 | -41.869% |
| 2026-07-31 | 21.94 | 23.20 | 21.94 | 23.20 | -2.439% | 5 | 338 | -32.974% |
| 2026-07-30 | 23.75 | 23.80 | 23.75 | 23.78 | -6.745% | 3 | 336 | -34.609% |
| 2026-07-29 | 25.50 | 25.50 | 25.50 | 25.50 | -12.551% | 4 | 336 | -39.020% |
| 2026-07-28 | 27.00 | 29.16 | 25.50 | 29.16 | -4.393% | 4 | 337 | -46.674% |
| 2026-07-27 | 29.80 | 30.50 | 29.70 | 30.50 | +0.993% | 9 | 339 | -49.016% |
| 2026-07-24 | 30.20 | 30.20 | 30.20 | 30.20 | -18.157% | 10 | 349 | -48.510% |
| 2026-07-23 | 36.90 | 36.90 | 36.90 | 36.90 | -10.913% | 1 | 348 | -57.859% |
| 2026-07-21 | 42.32 | 42.32 | 41.42 | 41.42 | +15.408% | 6 | 343 | -62.458% |
| 2026-07-20 | 35.31 | 35.89 | 35.31 | 35.89 | -5.801% | 28 | 345 | -56.673% |
| 2026-07-17 | 38.10 | 38.10 | 38.10 | 38.10 | -8.126% | 1 | 344 | -59.186% |
| 2026-07-16 | 47.57 | 47.57 | 41.47 | 41.47 | -11.066% | 4 | 344 | -62.503% |
| 2026-07-14 | 45.18 | 46.63 | 45.18 | 46.63 | +3.392% | 2 | 344 | -66.652% |
| 2026-07-13 | 45.10 | 45.10 | 45.10 | 45.10 | -4.852% | 1 | 345 | -65.521% |
| 2026-07-10 | 47.40 | 47.40 | 47.40 | 47.40 | +6.949% | 28 | 359 | -67.194% |
| 2026-07-08 | 44.32 | 44.32 | 44.32 | 44.32 | -10.374% | 1 | 359 | -64.914% |
| 2026-07-07 | 49.45 | 49.45 | 49.45 | 49.45 | -3.700% | 15 | 374 | -68.554% |
| 2026-07-06 | 51.35 | 51.35 | 51.35 | 51.35 | +10.668% | 1 | 374 | -69.718% |
| 2026-07-02 | 46.40 | 46.40 | 46.40 | 46.40 | +5.455% | 2 | 374 | -66.487% |
| 2026-07-01 | 41.65 | 44.00 | 41.65 | 44.00 | +39.461% | 9 | 375 | -64.659% |
| 2026-06-25 | 30.58 | 31.55 | 30.58 | 31.55 | -7.069% | 2 | 375 | -50.713% |
| 2026-06-24 | 35.10 | 35.10 | 33.95 | 33.95 | -13.591% | 26 | 397 | -54.197% |
| 2026-06-23 | 39.29 | 39.29 | 39.29 | 39.29 | -6.829% | 1 | 397 | -60.422% |
| 2026-06-22 | 42.74 | 42.74 | 42.17 | 42.17 | +2.230% | 3 | 398 | -63.125% |
| 2026-06-18 | 42.03 | 43.31 | 41.25 | 41.25 | -8.333% | 13 | 407 | -62.303% |
| 2026-06-17 | 40.00 | 45.00 | 40.00 | 45.00 | +35.870% | 11 | 412 | -65.444% |
| 2026-06-16 | 31.54 | 33.20 | 30.85 | 33.12 | -5.371% | 75 | 423 | -53.050% |
| 2026-06-15 | 35.00 | 35.00 | 35.00 | 35.00 | +13.673% | 1 | 423 | -55.571% |
| 2026-06-12 | 29.40 | 30.79 | 29.40 | 30.79 | +7.058% | 5 | 426 | -49.497% |
| 2026-06-11 | 26.95 | 28.76 | 26.95 | 28.76 | -2.838% | 2 | 427 | -45.932% |
| 2026-06-10 | 28.00 | 29.60 | 28.00 | 29.60 | +45.169% | 4 | 429 | -47.466% |
| 2026-06-09 | 20.80 | 20.80 | 19.85 | 20.39 | -17.080% | 4 | 427 | -23.737% |
| 2026-06-08 | 24.20 | 24.59 | 24.20 | 24.59 | +15.991% | 2 | 428 | -36.763% |
| 2026-06-05 | 23.50 | 24.50 | 21.20 | 21.20 | -21.915% | 9 | 428 | -26.651% |
| 2026-06-04 | 23.61 | 27.15 | 23.61 | 27.15 | +16.026% | 6 | 429 | -42.726% |
| 2026-06-03 | 24.48 | 24.48 | 23.40 | 23.40 | -13.971% | 25 | 423 | -33.547% |
| 2026-06-02 | 26.12 | 27.20 | 26.12 | 27.20 | -8.633% | 2 | 424 | -42.831% |
| 2026-06-01 | 29.25 | 29.77 | 29.25 | 29.77 | -4.614% | 2 | 424 | -47.766% |
| 2026-05-29 | 25.50 | 31.21 | 25.20 | 31.21 | +35.814% | 19 | 424 | -50.176% |
| 2026-05-28 | 18.50 | 23.00 | 18.50 | 22.98 | +40.122% | 12 | 427 | -32.332% |
| 2026-05-27 | 16.00 | 16.40 | 16.00 | 16.40 | +2.500% | 7 | 430 | -5.183% |
| 2026-05-26 | 16.50 | 16.50 | 16.00 | 16.00 | +2.564% | 2 | 430 | -2.812% |
| 2026-05-22 | 16.15 | 16.15 | 15.57 | 15.60 | -9.302% | 16 | 424 | -0.321% |
| 2026-05-20 | 16.90 | 17.20 | 16.90 | 17.20 | -5.960% | 30 | 404 | -9.593% |
| 2026-05-18 | 17.75 | 19.45 | 17.75 | 18.29 | -3.737% | 9 | 407 | -14.981% |
| 2026-05-15 | 19.00 | 19.00 | 19.00 | 19.00 | -11.833% | 1 | 406 | -18.158% |
| 2026-05-14 | 17.40 | 21.55 | 17.40 | 21.55 | +15.860% | 10 | 412 | -27.842% |
| 2026-05-13 | 18.10 | 18.70 | 18.10 | 18.60 | +0.541% | 5 | 410 | -16.398% |
| 2026-05-12 | 20.15 | 20.15 | 18.17 | 18.50 | -11.271% | 7 | 409 | -15.946% |
| 2026-05-11 | 20.00 | 21.20 | 18.65 | 20.85 | +15.833% | 55 | 421 | -25.420% |
| 2026-05-08 | 17.25 | 18.00 | 17.25 | 18.00 | +1.695% | 13 | 431 | -13.611% |
| 2026-05-07 | 17.70 | 17.70 | 17.70 | 17.70 | -6.250% | 2 | 429 | -12.147% |
| 2026-05-06 | 18.88 | 18.88 | 18.88 | 18.88 | +2.054% | 1 | 429 | -17.638% |
| 2026-05-05 | 19.49 | 19.49 | 18.45 | 18.50 | +0.653% | 51 | 430 | -15.946% |
| 2026-05-04 | 18.66 | 19.52 | 18.38 | 18.38 | +7.548% | 24 | 447 | -15.397% |
| 2026-05-01 | 16.64 | 17.35 | 16.50 | 17.09 | +5.886% | 14 | 458 | -9.011% |
| 2026-04-30 | 15.70 | 16.50 | 15.70 | 16.14 | +8.249% | 75 | 458 | -3.656% |
| 2026-04-29 | 16.10 | 16.70 | 14.48 | 14.91 | -34.891% | 198 | 405 | +4.292% |
| 2026-04-28 | 22.90 | 22.90 | 22.90 | 22.90 | -9.665% | 1 | 284 | -32.096% |
| 2026-04-24 | 25.27 | 25.35 | 25.27 | 25.35 | +4.752% | 4 | 283 | -38.659% |
| 2026-04-23 | 27.15 | 27.50 | 24.20 | 24.20 | -14.184% | 8 | 279 | -35.744% |
| 2026-04-22 | 28.85 | 29.05 | 27.76 | 28.20 | +3.562% | 9 | 279 | -44.858% |
| 2026-04-21 | 28.25 | 28.25 | 27.23 | 27.23 | -9.233% | 8 | 274 | -42.894% |
| 2026-04-20 | 30.00 | 30.00 | 30.00 | 30.00 | -4.913% | 1 | 274 | -48.167% |
| 2026-04-17 | 31.06 | 31.80 | 30.60 | 31.55 | +19.057% | 8 | 275 | -50.713% |
| 2026-04-16 | 28.20 | 28.20 | 26.50 | 26.50 | -4.124% | 3 | 280 | -41.321% |
| 2026-04-15 | 26.15 | 27.64 | 25.70 | 27.64 | +30.316% | 49 | 279 | -43.741% |
| 2026-04-14 | 19.53 | 21.40 | 19.53 | 21.21 | +31.331% | 35 | 286 | -26.686% |
| 2026-04-13 | 14.97 | 16.15 | 14.97 | 16.15 | +9.789% | 13 | 278 | -3.715% |
| 2026-04-10 | 15.70 | 15.70 | 14.60 | 14.71 | -10.794% | 47 | 276 | +5.710% |
| 2026-04-09 | 15.10 | 16.49 | 15.10 | 16.49 | -1.962% | 20 | 273 | -5.700% |
| 2026-04-08 | 18.93 | 18.93 | 16.82 | 16.82 | +15.205% | 2 | 271 | -7.551% |
| 2026-04-07 | 14.20 | 14.88 | 14.20 | 14.60 | -6.947% | 19 | 272 | +6.507% |
| 2026-04-06 | 15.85 | 16.00 | 15.69 | 15.69 | +4.600% | 6 | 268 | -0.892% |
| 2026-04-02 | 14.50 | 15.27 | 13.90 | 15.00 | -9.091% | 8 | 258 | +3.667% |
| 2026-04-01 | 16.24 | 16.50 | 15.75 | 16.50 | +7.914% | 5 | 258 | -5.758% |
| 2026-03-31 | 15.15 | 15.29 | 15.15 | 15.29 | +21.833% | 2 | 256 | +1.700% |
| 2026-03-30 | 15.40 | 15.40 | 12.55 | 12.55 | -9.386% | 34 | 255 | +23.904% |
| 2026-03-27 | 14.60 | 14.60 | 13.85 | 13.85 | -14.769% | 6 | 258 | +12.274% |
| 2026-03-26 | 15.93 | 16.25 | 15.93 | 16.25 | +3.175% | 24 | 253 | -4.308% |
| 2026-03-24 | 16.62 | 16.62 | 15.35 | 15.75 | -12.500% | 12 | 250 | -1.270% |
| 2026-03-23 | 16.89 | 18.00 | 16.89 | 18.00 | +9.756% | 6 | 249 | -13.611% |
| 2026-03-20 | 17.20 | 17.20 | 16.38 | 16.40 | -5.202% | 32 | 247 | -5.183% |
| 2026-03-19 | 17.30 | 17.30 | 17.30 | 17.30 | -15.610% | 1 | 223 | -10.116% |
| 2026-03-18 | 20.50 | 20.50 | 20.50 | 20.50 | -3.756% | 2 | 223 | -24.146% |
| 2026-03-17 | 20.80 | 21.30 | 20.80 | 21.30 | +5.707% | 3 | 223 | -26.995% |
| 2026-03-16 | 20.20 | 20.20 | 19.50 | 20.15 | +4.404% | 3 | 223 | -22.829% |
| 2026-03-13 | 19.30 | 19.30 | 19.30 | 19.30 | -27.170% | 1 | 222 | -19.430% |
| 2026-03-05 | 27.25 | 27.25 | 26.50 | 26.50 | +1.727% | 3 | 221 | -41.321% |
| 2026-03-04 | 25.79 | 26.05 | 25.79 | 26.05 | +13.015% | 4 | 222 | -40.307% |
| 2026-03-02 | 23.05 | 23.05 | 23.05 | 23.05 | +3.596% | 1 | 224 | -32.538% |
| 2026-02-26 | 22.25 | 22.25 | 22.25 | 22.25 | +1.136% | 10 | 224 | -30.112% |
| 2026-02-25 | 22.00 | 22.00 | 22.00 | 22.00 | +12.245% | 1 | 213 | -29.318% |
| 2026-02-24 | 19.45 | 19.60 | 19.45 | 19.60 | +5.660% | 3 | 213 | -20.663% |
| 2026-02-23 | 18.80 | 18.80 | 18.45 | 18.55 | -14.986% | 3 | 212 | -16.173% |
| 2026-02-20 | 21.82 | 21.82 | 21.82 | 21.82 | +0.092% | 1 | 209 | -28.735% |
| 2026-02-18 | 22.55 | 22.55 | 21.80 | 21.80 | +2.347% | 2 | 210 | -28.670% |
| 2026-02-17 | 21.30 | 21.30 | 21.30 | 21.30 | -4.441% | 1 | 212 | -26.995% |
| 2026-02-13 | 20.65 | 22.29 | 20.65 | 22.29 | +20.748% | 36 | 216 | -30.238% |
| 2026-02-12 | 18.57 | 18.70 | 18.46 | 18.46 | -17.956% | 4 | 216 | -15.764% |
| 2026-02-11 | 21.50 | 22.80 | 20.76 | 22.50 | -27.232% | 21 | 213 | -30.889% |
| 2026-02-09 | 30.92 | 30.92 | 30.92 | 30.92 | +10.983% | 2 | 204 | -49.709% |
| 2026-02-06 | 25.55 | 27.86 | 25.55 | 27.86 | +37.853% | 2 | 202 | -44.185% |
| 2026-02-05 | 21.55 | 21.55 | 20.21 | 20.21 | -19.482% | 4 | 201 | -23.058% |
| 2026-02-04 | 26.55 | 26.55 | 24.00 | 25.10 | 0.000% | 223 | 198 | -38.048% |