HOOD261120C00075000
HOOD Nov 20 2026 75.00 Call
optionOPRA
EODOct 30, 2026
10.68USD-36.617%(-6.17)135Vol1,233OI
HOOD261120C00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 10.85 | 11.50 | 9.8000 | 10.68 | -36.617% | 135 | 1,203 | 0.000% |
| 2026-10-29 | 15.05 | 17.93 | 15.0500 | 16.85 | -5.070% | 49 | 1,198 | -36.617% |
| 2026-10-28 | 16.70 | 18.00 | 15.9000 | 17.75 | -15.153% | 127 | 1,210 | -39.831% |
| 2026-10-27 | 22.15 | 22.15 | 20.7200 | 20.92 | +8.675% | 7 | 1,210 | -48.948% |
| 2026-10-26 | 20.08 | 20.08 | 18.4000 | 19.25 | -9.836% | 32 | 1,219 | -44.519% |
| 2026-10-23 | 23.00 | 23.60 | 21.3500 | 21.35 | -17.631% | 25 | 1,216 | -49.977% |
| 2026-10-22 | 26.45 | 26.45 | 25.9200 | 25.92 | -7.922% | 32 | 1,188 | -58.796% |
| 2026-10-21 | 26.05 | 28.15 | 26.0500 | 28.15 | +15.844% | 3 | 1,188 | -62.060% |
| 2026-10-20 | 23.60 | 26.70 | 23.6000 | 24.30 | +4.069% | 6 | 1,189 | -56.049% |
| 2026-10-19 | 24.70 | 24.70 | 23.3500 | 23.35 | -7.634% | 4 | 1,188 | -54.261% |
| 2026-10-16 | 28.00 | 28.00 | 24.5500 | 25.28 | -11.142% | 25 | 1,182 | -57.753% |
| 2026-10-15 | 22.80 | 28.45 | 22.1500 | 28.45 | +4.788% | 25 | 1,171 | -62.460% |
| 2026-10-14 | 32.40 | 32.40 | 26.8000 | 27.15 | -25.759% | 30 | 1,146 | -60.663% |
| 2026-10-13 | 34.83 | 36.60 | 34.8300 | 36.57 | +5.116% | 46 | 1,170 | -70.796% |
| 2026-10-12 | 34.65 | 34.88 | 34.4900 | 34.79 | -0.600% | 57 | 1,170 | -69.302% |
| 2026-10-09 | 34.67 | 35.00 | 34.6700 | 35.00 | +6.222% | 3 | 1,167 | -69.486% |
| 2026-10-08 | 31.49 | 34.50 | 31.4900 | 32.95 | -4.493% | 16 | 1,167 | -67.587% |
| 2026-10-07 | 33.80 | 34.50 | 33.8000 | 34.50 | -8.488% | 15 | 1,167 | -69.043% |
| 2026-10-06 | 39.60 | 39.60 | 37.7000 | 37.70 | -4.557% | 11 | 1,164 | -71.671% |
| 2026-10-05 | 39.55 | 39.55 | 39.5000 | 39.50 | +1.752% | 5 | 1,165 | -72.962% |
| 2026-10-02 | 42.24 | 42.24 | 38.8200 | 38.82 | +1.890% | 3 | 1,163 | -72.488% |
| 2026-10-01 | 38.10 | 38.10 | 38.1000 | 38.10 | -2.308% | 1 | 1,163 | -71.969% |
| 2026-09-30 | 41.02 | 41.02 | 39.0000 | 39.00 | -10.857% | 12 | 1,163 | -72.615% |
| 2026-09-29 | 43.80 | 43.80 | 43.7500 | 43.75 | +2.844% | 3 | 1,163 | -75.589% |
| 2026-09-28 | 44.78 | 44.78 | 42.5400 | 42.54 | -5.467% | 3 | 1,161 | -74.894% |
| 2026-09-25 | 45.00 | 45.00 | 45.0000 | 45.00 | -10.608% | 2 | 1,161 | -76.267% |
| 2026-09-23 | 52.50 | 52.50 | 50.0000 | 50.34 | +1.451% | 3 | 1,161 | -78.784% |
| 2026-09-22 | 49.62 | 49.62 | 49.6200 | 49.62 | +0.936% | 1 | 1,161 | -78.476% |
| 2026-09-21 | 49.00 | 49.45 | 48.2000 | 49.16 | +7.336% | 4 | 1,161 | -78.275% |
| 2026-09-18 | 40.25 | 46.26 | 40.2500 | 45.80 | +32.179% | 28 | 1,166 | -76.681% |
| 2026-09-17 | 34.65 | 34.65 | 34.6500 | 34.65 | +12.136% | 1 | 1,166 | -69.177% |
| 2026-09-16 | 32.00 | 32.00 | 30.5500 | 30.90 | -16.147% | 3 | 1,166 | -65.437% |
| 2026-09-15 | 37.35 | 37.35 | 36.8500 | 36.85 | -9.880% | 2 | 1,165 | -71.018% |
| 2026-09-10 | 41.09 | 41.09 | 40.8900 | 40.89 | -6.962% | 2 | 1,164 | -73.881% |
| 2026-09-08 | 48.33 | 50.45 | 43.9500 | 43.95 | -13.824% | 23 | 1,169 | -75.700% |
| 2026-09-03 | 41.90 | 51.00 | 41.9000 | 51.00 | +47.826% | 11 | 1,175 | -79.059% |
| 2026-09-02 | 34.00 | 34.50 | 34.0000 | 34.50 | +12.013% | 3 | 1,177 | -69.043% |
| 2026-09-01 | 32.55 | 32.75 | 30.8000 | 30.80 | +0.818% | 4 | 1,175 | -65.325% |
| 2026-08-31 | 29.06 | 30.55 | 29.0600 | 30.55 | -9.749% | 4 | 1,175 | -65.041% |
| 2026-08-28 | 36.25 | 36.25 | 33.8500 | 33.85 | -10.921% | 11 | 1,178 | -68.449% |
| 2026-08-27 | 38.00 | 38.00 | 38.0000 | 38.00 | +4.110% | 5 | 1,178 | -71.895% |
| 2026-08-26 | 36.62 | 36.62 | 36.5000 | 36.50 | +8.244% | 2 | 1,178 | -70.740% |
| 2026-08-24 | 33.72 | 33.72 | 33.7200 | 33.72 | -6.359% | 2 | 1,176 | -68.327% |
| 2026-08-21 | 32.87 | 36.01 | 32.8700 | 36.01 | +49.605% | 27 | 1,164 | -70.342% |
| 2026-08-20 | 24.22 | 24.22 | 24.0700 | 24.07 | -4.824% | 3 | 1,163 | -55.629% |
| 2026-08-19 | 25.50 | 25.90 | 25.2900 | 25.29 | +11.903% | 4 | 1,162 | -57.770% |
| 2026-08-18 | 23.09 | 23.09 | 22.6000 | 22.60 | -11.338% | 37 | 1,152 | -52.743% |
| 2026-08-17 | 24.35 | 25.49 | 24.3500 | 25.49 | -3.484% | 4 | 1,153 | -58.101% |
| 2026-08-14 | 27.11 | 27.11 | 26.4100 | 26.41 | -9.337% | 7 | 1,152 | -59.561% |
| 2026-08-13 | 26.27 | 29.13 | 26.2700 | 29.13 | +16.010% | 11 | 1,150 | -63.337% |
| 2026-08-12 | 24.20 | 25.11 | 24.2000 | 25.11 | +1.660% | 7 | 1,155 | -57.467% |
| 2026-08-11 | 23.50 | 24.70 | 23.5000 | 24.70 | +3.564% | 3 | 1,152 | -56.761% |
| 2026-08-10 | 23.85 | 23.85 | 23.8500 | 23.85 | +2.625% | 1 | 1,151 | -55.220% |
| 2026-08-06 | 23.24 | 23.24 | 23.2400 | 23.24 | -7.226% | 1 | 1,150 | -54.045% |
| 2026-08-05 | 25.05 | 25.05 | 25.0500 | 25.05 | +1.008% | 3 | 1,147 | -57.365% |
| 2026-08-04 | 26.50 | 26.50 | 22.1500 | 24.80 | +3.636% | 60 | 1,132 | -56.935% |
| 2026-08-03 | 19.50 | 24.13 | 19.5000 | 23.93 | +13.952% | 9 | 1,128 | -55.370% |
| 2026-07-31 | 18.10 | 21.00 | 18.0700 | 21.00 | +2.439% | 14 | 1,120 | -49.143% |
| 2026-07-30 | 22.30 | 22.30 | 20.5000 | 20.50 | -5.312% | 36 | 1,102 | -47.902% |
| 2026-07-29 | 24.68 | 24.68 | 21.6500 | 21.65 | -12.384% | 46 | 1,102 | -50.670% |
| 2026-07-28 | 23.15 | 25.00 | 23.1500 | 24.71 | -25.595% | 23 | 1,113 | -56.779% |
| 2026-07-23 | 33.21 | 33.21 | 33.2100 | 33.21 | +4.664% | 1 | 1,112 | -67.841% |
| 2026-07-20 | 31.73 | 31.73 | 31.7300 | 31.73 | -7.842% | 1 | 1,111 | -66.341% |
| 2026-07-17 | 29.50 | 34.43 | 29.5000 | 34.43 | -8.601% | 2 | 1,110 | -68.981% |
| 2026-07-16 | 37.95 | 37.95 | 37.6700 | 37.67 | -16.289% | 2 | 1,110 | -71.649% |
| 2026-07-15 | 44.30 | 45.00 | 44.3000 | 45.00 | +5.461% | 2 | 1,110 | -76.267% |
| 2026-07-14 | 41.25 | 42.67 | 41.2500 | 42.67 | +7.211% | 2 | 1,109 | -74.971% |
| 2026-07-13 | 39.80 | 39.80 | 39.8000 | 39.80 | -6.353% | 1 | 1,109 | -73.166% |
| 2026-07-10 | 43.30 | 43.30 | 42.5000 | 42.50 | -0.024% | 16 | 1,124 | -74.871% |
| 2026-07-09 | 42.51 | 42.51 | 42.5100 | 42.51 | +5.223% | 1 | 1,124 | -74.876% |
| 2026-07-08 | 40.40 | 40.40 | 40.4000 | 40.40 | -14.407% | 1 | 1,123 | -73.564% |
| 2026-07-06 | 42.58 | 47.20 | 42.5800 | 47.20 | -3.673% | 3 | 1,123 | -77.373% |
| 2026-07-02 | 47.00 | 49.00 | 47.0000 | 49.00 | +24.936% | 15 | 1,111 | -78.204% |
| 2026-07-01 | 34.95 | 39.22 | 34.9500 | 39.22 | +19.029% | 6 | 1,106 | -72.769% |
| 2026-06-29 | 32.95 | 32.95 | 32.9500 | 32.95 | +18.100% | 1 | 1,106 | -67.587% |
| 2026-06-25 | 28.69 | 29.03 | 27.9000 | 27.90 | -11.709% | 13 | 1,113 | -61.720% |
| 2026-06-24 | 31.60 | 31.60 | 31.6000 | 31.60 | -11.658% | 25 | 1,128 | -66.203% |
| 2026-06-23 | 34.60 | 35.77 | 34.6000 | 35.77 | -3.455% | 3 | 1,130 | -70.143% |
| 2026-06-22 | 41.90 | 41.90 | 37.0500 | 37.05 | -6.910% | 17 | 1,130 | -71.174% |
| 2026-06-18 | 39.83 | 39.83 | 38.2500 | 39.80 | +2.182% | 9 | 1,132 | -73.166% |
| 2026-06-17 | 33.51 | 41.41 | 33.5100 | 38.95 | +32.213% | 36 | 1,152 | -72.580% |
| 2026-06-16 | 28.87 | 29.46 | 28.8700 | 29.46 | -11.796% | 2 | 1,152 | -63.747% |
| 2026-06-15 | 31.00 | 33.40 | 31.0000 | 33.40 | +20.144% | 8 | 1,153 | -68.024% |
| 2026-06-12 | 27.90 | 27.90 | 27.8000 | 27.80 | -0.714% | 2 | 1,152 | -61.583% |
| 2026-06-11 | 23.80 | 28.00 | 22.5500 | 28.00 | +12.903% | 17 | 1,165 | -61.857% |
| 2026-06-10 | 26.00 | 26.05 | 23.4000 | 24.80 | +20.976% | 60 | 1,211 | -56.935% |
| 2026-06-09 | 23.65 | 23.65 | 17.6000 | 20.50 | -4.295% | 39 | 1,222 | -47.902% |
| 2026-06-08 | 21.42 | 21.42 | 21.4200 | 21.42 | +11.273% | 1 | 1,222 | -50.140% |
| 2026-06-05 | 19.15 | 19.64 | 18.2000 | 19.25 | -21.107% | 41 | 1,194 | -44.519% |
| 2026-06-04 | 20.65 | 24.40 | 20.6500 | 24.40 | +21.635% | 60 | 1,195 | -56.230% |
| 2026-06-03 | 21.20 | 21.20 | 19.8500 | 20.06 | -15.000% | 9 | 1,193 | -46.760% |
| 2026-06-02 | 23.50 | 23.60 | 23.5000 | 23.60 | -9.231% | 2 | 1,194 | -54.746% |
| 2026-06-01 | 22.70 | 26.84 | 22.7000 | 26.00 | -6.977% | 36 | 1,188 | -58.923% |
| 2026-05-29 | 21.25 | 27.95 | 21.2500 | 27.95 | +35.024% | 73 | 1,215 | -61.789% |
| 2026-05-28 | 13.74 | 20.70 | 13.7400 | 20.70 | +43.154% | 104 | 1,221 | -48.406% |
| 2026-05-27 | 14.00 | 14.90 | 13.9000 | 14.46 | +8.804% | 110 | 1,271 | -26.141% |
| 2026-05-26 | 14.70 | 14.70 | 13.2900 | 13.29 | -3.696% | 187 | 1,121 | -19.639% |
| 2026-05-22 | 13.70 | 14.32 | 13.2500 | 13.80 | -5.479% | 94 | 1,104 | -22.609% |
| 2026-05-21 | 14.60 | 14.60 | 14.6000 | 14.60 | -3.183% | 1 | 1,104 | -26.849% |
| 2026-05-20 | 14.53 | 15.08 | 14.5300 | 15.08 | +7.714% | 55 | 1,077 | -29.178% |
| 2026-05-19 | 14.75 | 14.75 | 13.8000 | 14.00 | -10.600% | 85 | 1,060 | -23.714% |
| 2026-05-18 | 16.36 | 17.25 | 15.1000 | 15.66 | +0.707% | 83 | 988 | -31.801% |
| 2026-05-15 | 17.15 | 17.15 | 15.5500 | 15.55 | -19.010% | 81 | 949 | -31.318% |
| 2026-05-14 | 15.40 | 19.35 | 15.4000 | 19.20 | +19.033% | 36 | 925 | -44.375% |
| 2026-05-13 | 15.75 | 16.13 | 15.7500 | 16.13 | -4.273% | 5 | 923 | -33.788% |
| 2026-05-12 | 17.65 | 17.70 | 15.9600 | 16.85 | -9.893% | 8 | 919 | -36.617% |
| 2026-05-11 | 15.55 | 18.70 | 15.5500 | 18.70 | +22.623% | 14 | 917 | -42.888% |
| 2026-05-08 | 14.60 | 15.25 | 14.3500 | 15.25 | -1.167% | 14 | 907 | -29.967% |
| 2026-05-07 | 16.55 | 16.55 | 15.4300 | 15.43 | -13.557% | 3 | 906 | -30.784% |
| 2026-05-06 | 16.50 | 17.85 | 16.5000 | 17.85 | +5.310% | 3 | 906 | -40.168% |
| 2026-05-05 | 16.50 | 16.95 | 16.2700 | 16.95 | +2.108% | 281 | 905 | -36.991% |
| 2026-05-04 | 16.00 | 17.10 | 15.6000 | 16.60 | +15.760% | 128 | 632 | -35.663% |
| 2026-05-01 | 14.50 | 15.04 | 14.1600 | 14.34 | +3.763% | 25 | 625 | -25.523% |
| 2026-04-30 | 12.80 | 14.20 | 12.8000 | 13.82 | +5.900% | 112 | 625 | -22.721% |
| 2026-04-29 | 13.85 | 14.75 | 12.6400 | 13.05 | -35.236% | 167 | 548 | -18.161% |
| 2026-04-28 | 20.15 | 20.15 | 20.1500 | 20.15 | -6.713% | 2 | 480 | -46.998% |
| 2026-04-27 | 22.15 | 22.15 | 21.5800 | 21.60 | -4.000% | 6 | 478 | -50.556% |
| 2026-04-24 | 22.37 | 22.50 | 22.3700 | 22.50 | -2.597% | 2 | 481 | -52.533% |
| 2026-04-23 | 23.25 | 23.75 | 23.1000 | 23.10 | -9.412% | 52 | 482 | -53.766% |
| 2026-04-22 | 26.35 | 26.35 | 25.5000 | 25.50 | +4.167% | 7 | 443 | -58.118% |
| 2026-04-21 | 26.45 | 26.60 | 24.4800 | 24.48 | -11.784% | 14 | 438 | -56.373% |
| 2026-04-20 | 26.70 | 27.75 | 26.6000 | 27.75 | +1.648% | 12 | 436 | -61.514% |
| 2026-04-17 | 27.78 | 28.61 | 27.2500 | 27.30 | +10.081% | 14 | 436 | -60.879% |
| 2026-04-16 | 25.50 | 25.50 | 24.5000 | 24.80 | -3.314% | 41 | 438 | -56.935% |
| 2026-04-15 | 21.55 | 25.65 | 21.5500 | 25.65 | +38.649% | 34 | 439 | -58.363% |
| 2026-04-14 | 17.20 | 19.03 | 17.2000 | 18.50 | +38.060% | 38 | 432 | -42.270% |
| 2026-04-13 | 13.50 | 13.50 | 13.4000 | 13.40 | +7.029% | 2 | 448 | -20.299% |
| 2026-04-10 | 13.36 | 13.36 | 12.5200 | 12.52 | -11.831% | 5 | 447 | -14.696% |
| 2026-04-09 | 12.97 | 14.27 | 12.9700 | 14.20 | -6.271% | 16 | 443 | -24.789% |
| 2026-04-08 | 14.90 | 15.37 | 14.7000 | 15.15 | +25.726% | 5 | 436 | -29.505% |
| 2026-04-07 | 12.15 | 12.15 | 12.0500 | 12.05 | -10.075% | 6 | 433 | -11.369% |
| 2026-04-06 | 13.40 | 13.40 | 13.4000 | 13.40 | +3.077% | 1 | 439 | -20.299% |
| 2026-04-02 | 13.02 | 13.02 | 13.0000 | 13.00 | -6.137% | 2 | 437 | -17.846% |
| 2026-04-01 | 14.12 | 14.12 | 13.8500 | 13.85 | +7.448% | 7 | 437 | -22.888% |
| 2026-03-31 | 11.75 | 12.89 | 11.7500 | 12.89 | +20.467% | 8 | 434 | -17.145% |
| 2026-03-30 | 12.50 | 12.50 | 10.7000 | 10.70 | -10.833% | 16 | 430 | -0.187% |
| 2026-03-27 | 12.92 | 12.92 | 12.0000 | 12.00 | -14.469% | 17 | 422 | -11.000% |
| 2026-03-26 | 15.10 | 15.10 | 13.9000 | 14.03 | -12.857% | 6 | 419 | -23.877% |
| 2026-03-25 | 15.80 | 16.10 | 15.8000 | 16.10 | +19.970% | 3 | 417 | -33.665% |
| 2026-03-24 | 14.25 | 14.30 | 13.4200 | 13.42 | -13.139% | 7 | 417 | -20.417% |
| 2026-03-23 | 14.67 | 15.50 | 14.6700 | 15.45 | +6.920% | 6 | 413 | -30.874% |
| 2026-03-20 | 15.40 | 15.40 | 14.3000 | 14.45 | -11.022% | 38 | 410 | -26.090% |
| 2026-03-19 | 16.24 | 16.24 | 16.2400 | 16.24 | -5.306% | 1 | 380 | -34.236% |
| 2026-03-18 | 18.20 | 18.20 | 17.1500 | 17.15 | -7.297% | 3 | 380 | -37.726% |
| 2026-03-17 | 17.70 | 18.50 | 17.7000 | 18.50 | +6.751% | 3 | 377 | -42.270% |
| 2026-03-16 | 17.60 | 17.60 | 17.3000 | 17.33 | +4.398% | 7 | 373 | -38.373% |
| 2026-03-13 | 18.50 | 18.50 | 16.6000 | 16.60 | -10.270% | 11 | 367 | -35.663% |
| 2026-03-12 | 18.60 | 18.70 | 18.5000 | 18.50 | -8.506% | 7 | 367 | -42.270% |
| 2026-03-11 | 19.48 | 20.22 | 19.4800 | 20.22 | -5.070% | 3 | 366 | -47.181% |
| 2026-03-10 | 20.53 | 21.30 | 20.5300 | 21.30 | +12.698% | 11 | 364 | -49.859% |
| 2026-03-09 | 18.90 | 18.90 | 18.9000 | 18.90 | -6.759% | 7 | 353 | -43.492% |
| 2026-03-06 | 19.80 | 20.56 | 19.8000 | 20.27 | -3.246% | 15 | 353 | -47.311% |
| 2026-03-05 | 24.72 | 24.72 | 20.9500 | 20.95 | -9.268% | 42 | 352 | -49.021% |
| 2026-03-04 | 22.95 | 23.16 | 22.9500 | 23.09 | +21.526% | 18 | 352 | -53.746% |
| 2026-03-03 | 18.44 | 19.00 | 18.4400 | 19.00 | -9.091% | 99 | 367 | -43.789% |
| 2026-03-02 | 20.90 | 20.90 | 20.9000 | 20.90 | +6.091% | 11 | 300 | -48.900% |
| 2026-02-25 | 20.00 | 20.12 | 19.7000 | 19.70 | +14.203% | 5 | 293 | -45.787% |
| 2026-02-24 | 15.67 | 17.25 | 15.6700 | 17.25 | +4.482% | 3 | 293 | -38.087% |
| 2026-02-23 | 17.00 | 17.05 | 16.5000 | 16.51 | -13.105% | 6 | 292 | -35.312% |
| 2026-02-20 | 20.18 | 20.18 | 19.0000 | 19.00 | +0.158% | 4 | 292 | -43.789% |
| 2026-02-18 | 19.16 | 19.16 | 18.9700 | 18.97 | -2.065% | 11 | 290 | -43.701% |
| 2026-02-17 | 19.25 | 19.37 | 18.0500 | 19.37 | -1.325% | 53 | 289 | -44.863% |
| 2026-02-13 | 17.05 | 20.10 | 17.0500 | 19.63 | +17.475% | 11 | 236 | -45.593% |
| 2026-02-12 | 18.00 | 18.00 | 15.5000 | 16.71 | -19.080% | 11 | 236 | -36.086% |
| 2026-02-11 | 18.63 | 20.65 | 18.6300 | 20.65 | -22.075% | 22 | 229 | -48.281% |
| 2026-02-10 | 27.82 | 27.82 | 26.1400 | 26.50 | -4.847% | 3 | 216 | -59.698% |
| 2026-02-09 | 27.00 | 28.25 | 27.0000 | 27.85 | +14.046% | 17 | 218 | -61.652% |
| 2026-02-06 | 23.20 | 25.00 | 23.1600 | 24.42 | +35.742% | 18 | 218 | -56.265% |
| 2026-02-05 | 19.79 | 20.20 | 17.9900 | 17.99 | -19.866% | 26 | 209 | -40.634% |
| 2026-02-04 | 22.66 | 22.66 | 21.3700 | 22.45 | -13.220% | 5 | 197 | -52.428% |
| 2026-02-03 | 26.20 | 26.20 | 25.8700 | 25.87 | -9.861% | 185 | 193 | -58.717% |
| 2026-02-02 | 28.70 | 28.70 | 28.7000 | 28.70 | -30.000% | 1 | 8 | -62.787% |
| 2026-01-20 | 41.00 | 41.00 | 41.0000 | 41.00 | -8.747% | 3 | 7 | -73.951% |
| 2026-01-16 | 45.00 | 45.00 | 44.9300 | 44.93 | -14.582% | 3 | 5 | -76.230% |
| 2026-01-14 | 52.60 | 52.60 | 52.6000 | 52.60 | 0.000% | 5 | 5 | -79.696% |