HOOD261120P00100000
HOOD Nov 20 2026 100.00 Put
optionOPRA
EODOct 30, 2026
15.84USD+52.601%(+5.46)607Vol6,262OI
HOOD261120P00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 16.9300 | 18.3800 | 15.8400 | 15.8400 | +52.601% | 607 | 6,595 | 0.000% |
| 2026-10-29 | 11.8500 | 11.8500 | 9.8800 | 10.3800 | -2.352% | 261 | 6,578 | +52.601% |
| 2026-10-28 | 11.4100 | 12.1500 | 10.1500 | 10.6300 | +9.026% | 816 | 6,823 | +49.012% |
| 2026-10-27 | 9.5300 | 9.8500 | 8.7000 | 9.7500 | -11.765% | 630 | 6,898 | +62.462% |
| 2026-10-26 | 10.5400 | 11.9500 | 10.2200 | 11.0500 | +10.500% | 709 | 6,944 | +43.348% |
| 2026-10-23 | 9.2700 | 10.0500 | 8.6800 | 10.0000 | +4.167% | 302 | 6,999 | +58.400% |
| 2026-10-22 | 6.9700 | 9.7000 | 6.7700 | 9.6000 | +46.565% | 517 | 7,071 | +65.000% |
| 2026-10-21 | 6.8700 | 7.9400 | 6.1500 | 6.5500 | -22.485% | 467 | 6,888 | +141.832% |
| 2026-10-20 | 10.0800 | 10.0800 | 7.1500 | 8.4500 | -9.432% | 570 | 6,518 | +87.456% |
| 2026-10-19 | 7.7000 | 9.3300 | 7.4400 | 9.3300 | +7.118% | 1,454 | 6,562 | +69.775% |
| 2026-10-16 | 6.6000 | 9.2600 | 6.0100 | 8.7100 | +38.474% | 1,661 | 6,081 | +81.860% |
| 2026-10-15 | 9.2000 | 10.8100 | 6.2000 | 6.2900 | -16.245% | 1,704 | 6,300 | +151.828% |
| 2026-10-14 | 5.0500 | 7.8000 | 4.5500 | 7.5100 | +84.521% | 2,318 | 6,097 | +110.919% |
| 2026-10-13 | 4.4900 | 4.6000 | 3.9300 | 4.0700 | -9.556% | 748 | 5,890 | +289.189% |
| 2026-10-12 | 4.5500 | 4.8000 | 4.2500 | 4.5000 | 0.000% | 359 | 5,786 | +252.000% |
| 2026-10-09 | 4.9000 | 5.3000 | 4.4000 | 4.5000 | -15.094% | 605 | 5,503 | +252.000% |
| 2026-10-08 | 5.1500 | 5.8500 | 4.6000 | 5.3000 | +16.484% | 562 | 5,219 | +198.868% |
| 2026-10-07 | 4.7000 | 5.0800 | 4.3700 | 4.5500 | +14.899% | 850 | 4,800 | +248.132% |
| 2026-10-06 | 3.4500 | 4.0500 | 3.2800 | 3.9600 | +8.791% | 581 | 4,533 | +300.000% |
| 2026-10-05 | 4.0000 | 4.1500 | 3.6000 | 3.6400 | -13.333% | 1,441 | 4,423 | +335.165% |
| 2026-10-02 | 3.7000 | 4.4300 | 3.2500 | 4.2000 | -14.286% | 611 | 4,210 | +277.143% |
| 2026-10-01 | 4.7500 | 4.9300 | 4.3500 | 4.9000 | +4.255% | 992 | 3,682 | +223.265% |
| 2026-09-30 | 2.9700 | 5.0000 | 2.9700 | 4.7000 | +12.710% | 484 | 3,412 | +237.021% |
| 2026-09-29 | 3.7000 | 4.4000 | 3.6700 | 4.1700 | -0.477% | 141 | 3,354 | +279.856% |
| 2026-09-28 | 3.9200 | 4.3600 | 3.5500 | 4.1900 | +9.686% | 215 | 3,253 | +278.043% |
| 2026-09-25 | 3.6500 | 4.1500 | 3.6500 | 3.8200 | +0.792% | 387 | 3,000 | +314.660% |
| 2026-09-24 | 4.0000 | 4.3700 | 3.5500 | 3.7900 | +2.432% | 215 | 2,875 | +317.942% |
| 2026-09-23 | 3.6500 | 3.7500 | 3.1000 | 3.7000 | +6.017% | 301 | 2,850 | +328.108% |
| 2026-09-22 | 3.7100 | 3.8000 | 3.3400 | 3.4900 | -8.158% | 294 | 2,741 | +353.868% |
| 2026-09-21 | 3.7500 | 4.2500 | 3.5300 | 3.8000 | -17.391% | 441 | 2,719 | +316.842% |
| 2026-09-18 | 5.6000 | 6.4100 | 4.5000 | 4.6000 | -33.333% | 616 | 2,662 | +244.348% |
| 2026-09-17 | 7.1500 | 8.2000 | 6.6200 | 6.9000 | -23.333% | 155 | 2,616 | +129.565% |
| 2026-09-16 | 7.2300 | 10.0000 | 7.2300 | 9.0000 | +22.449% | 243 | 2,541 | +76.000% |
| 2026-09-15 | 7.0500 | 8.7200 | 6.5000 | 7.3500 | +17.225% | 449 | 2,625 | +115.510% |
| 2026-09-14 | 6.3500 | 6.5700 | 6.0300 | 6.2700 | -6.418% | 171 | 2,499 | +152.632% |
| 2026-09-11 | 6.8000 | 7.1500 | 6.2900 | 6.7000 | +2.761% | 196 | 2,416 | +136.418% |
| 2026-09-10 | 7.0000 | 7.1000 | 6.1500 | 6.5200 | +10.508% | 142 | 2,439 | +142.945% |
| 2026-09-09 | 5.3000 | 6.2000 | 5.3000 | 5.9000 | -3.437% | 360 | 2,237 | +168.475% |
| 2026-09-08 | 4.8100 | 6.1300 | 4.6500 | 6.1100 | +19.804% | 271 | 2,140 | +159.247% |
| 2026-09-04 | 5.3400 | 5.5500 | 4.7400 | 5.1000 | +4.082% | 191 | 2,067 | +210.588% |
| 2026-09-03 | 6.2600 | 6.2600 | 4.7500 | 4.9000 | -44.944% | 448 | 1,934 | +223.265% |
| 2026-09-02 | 10.2500 | 10.2500 | 8.8500 | 8.9000 | -12.916% | 45 | 1,927 | +77.978% |
| 2026-09-01 | 9.6500 | 10.2200 | 9.1000 | 10.2200 | +5.907% | 54 | 1,897 | +54.990% |
| 2026-08-31 | 10.4000 | 11.0000 | 9.6500 | 9.6500 | -1.531% | 72 | 1,866 | +64.145% |
| 2026-08-28 | 8.3500 | 9.8000 | 8.3500 | 9.8000 | +16.251% | 23 | 1,871 | +61.633% |
| 2026-08-27 | 9.1000 | 9.1000 | 8.0700 | 8.4300 | -4.205% | 257 | 1,778 | +87.900% |
| 2026-08-26 | 8.7900 | 9.2000 | 8.6000 | 8.8000 | +3.165% | 55 | 1,963 | +80.000% |
| 2026-08-25 | 9.7000 | 9.8000 | 8.3400 | 8.5300 | -21.599% | 740 | 1,388 | +85.698% |
| 2026-08-24 | 10.1000 | 10.9200 | 9.5000 | 10.8800 | +11.020% | 579 | 943 | +45.588% |
| 2026-08-21 | 12.2900 | 12.2900 | 9.6900 | 9.8000 | -33.060% | 137 | 929 | +61.633% |
| 2026-08-20 | 13.6400 | 14.7000 | 13.6400 | 14.6400 | +0.966% | 12 | 920 | +8.197% |
| 2026-08-19 | 14.2500 | 15.4500 | 12.9700 | 14.5000 | -8.228% | 44 | 884 | +9.241% |
| 2026-08-18 | 15.2700 | 15.9000 | 15.2500 | 15.8000 | +13.099% | 31 | 867 | +0.253% |
| 2026-08-17 | 14.1000 | 14.1000 | 13.7200 | 13.9700 | -2.376% | 39 | 879 | +13.386% |
| 2026-08-14 | 14.1000 | 14.3100 | 13.6500 | 14.3100 | +8.000% | 18 | 865 | +10.692% |
| 2026-08-13 | 13.2200 | 13.7300 | 13.0000 | 13.2500 | -17.702% | 149 | 844 | +19.547% |
| 2026-08-11 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -5.294% | 2 | 845 | -1.615% |
| 2026-08-10 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +1.735% | 1 | 845 | -6.824% |
| 2026-08-07 | 16.2100 | 16.7100 | 16.2000 | 16.7100 | -6.752% | 32 | 874 | -5.206% |
| 2026-08-06 | 17.7500 | 17.9200 | 17.7500 | 17.9200 | +4.795% | 3 | 874 | -11.607% |
| 2026-08-05 | 16.9500 | 17.1000 | 16.9500 | 17.1000 | -6.812% | 21 | 881 | -7.368% |
| 2026-08-04 | 18.4000 | 18.4000 | 18.3000 | 18.3500 | +0.548% | 33 | 865 | -13.678% |
| 2026-08-03 | 21.1800 | 21.1800 | 18.2500 | 18.2500 | -12.721% | 16 | 863 | -13.205% |
| 2026-07-31 | 21.4900 | 22.6300 | 20.9100 | 20.9100 | +4.446% | 88 | 779 | -24.247% |
| 2026-07-29 | 19.9000 | 20.0200 | 19.9000 | 20.0200 | +7.692% | 136 | 661 | -20.879% |
| 2026-07-28 | 20.5500 | 20.5500 | 18.3000 | 18.5900 | +0.759% | 58 | 653 | -14.793% |
| 2026-07-27 | 17.0000 | 18.4500 | 17.0000 | 18.4500 | +2.500% | 2 | 653 | -14.146% |
| 2026-07-24 | 18.5000 | 18.5000 | 18.0000 | 18.0000 | +17.035% | 7 | 658 | -12.000% |
| 2026-07-23 | 15.7500 | 15.7500 | 15.3800 | 15.3800 | +6.069% | 6 | 655 | +2.991% |
| 2026-07-22 | 14.3000 | 14.5000 | 14.3000 | 14.5000 | +3.203% | 51 | 666 | +9.241% |
| 2026-07-21 | 14.9000 | 14.9000 | 13.6200 | 14.0500 | -14.067% | 14 | 663 | +12.740% |
| 2026-07-20 | 16.4000 | 16.4000 | 15.9200 | 16.3500 | +0.430% | 63 | 634 | -3.119% |
| 2026-07-17 | 17.1500 | 17.1500 | 15.6000 | 16.2800 | +13.767% | 4 | 634 | -2.703% |
| 2026-07-16 | 12.3200 | 14.3100 | 12.3200 | 14.3100 | +27.200% | 25 | 618 | +10.692% |
| 2026-07-15 | 11.5000 | 11.7800 | 11.2500 | 11.2500 | -11.765% | 3 | 620 | +40.800% |
| 2026-07-14 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -0.701% | 1 | 621 | +24.235% |
| 2026-07-13 | 12.3300 | 12.8400 | 12.3300 | 12.8400 | +5.766% | 31 | 592 | +23.364% |
| 2026-07-10 | 12.0000 | 13.0000 | 11.7900 | 12.1400 | +7.911% | 114 | 484 | +30.478% |
| 2026-07-09 | 11.6500 | 11.7500 | 11.2500 | 11.2500 | -6.250% | 12 | 493 | +40.800% |
| 2026-07-08 | 13.1000 | 13.1000 | 12.0000 | 12.0000 | +4.712% | 9 | 491 | +32.000% |
| 2026-07-07 | 12.0000 | 12.0000 | 11.4600 | 11.4600 | +4.182% | 13 | 492 | +38.220% |
| 2026-07-06 | 13.0500 | 13.0500 | 11.0000 | 11.0000 | -12.351% | 44 | 512 | +44.000% |
| 2026-07-02 | 11.6100 | 12.9000 | 11.0000 | 12.5500 | -11.307% | 87 | 545 | +26.215% |
| 2026-07-01 | 14.9100 | 14.9100 | 14.1500 | 14.1500 | -14.502% | 5 | 544 | +11.943% |
| 2026-06-30 | 16.1900 | 16.5500 | 15.8300 | 16.5500 | +3.244% | 21 | 525 | -4.290% |
| 2026-06-29 | 17.1000 | 17.1000 | 16.0300 | 16.0300 | -7.608% | 5 | 525 | -1.185% |
| 2026-06-26 | 18.5500 | 18.5500 | 17.1000 | 17.3500 | -11.705% | 18 | 522 | -8.703% |
| 2026-06-25 | 18.9900 | 19.6500 | 18.9900 | 19.6500 | +8.864% | 2 | 523 | -19.389% |
| 2026-06-24 | 17.4500 | 18.0500 | 17.4500 | 18.0500 | +15.115% | 7 | 517 | -12.244% |
| 2026-06-23 | 15.0400 | 15.6800 | 14.6000 | 15.6800 | +6.305% | 113 | 523 | +1.020% |
| 2026-06-22 | 14.0000 | 14.7800 | 14.0000 | 14.7500 | +1.166% | 34 | 541 | +7.390% |
| 2026-06-17 | 16.2000 | 16.2000 | 14.3000 | 14.5800 | -19.224% | 47 | 543 | +8.642% |
| 2026-06-16 | 17.2000 | 18.0500 | 17.2000 | 18.0500 | +2.732% | 7 | 538 | -12.244% |
| 2026-06-15 | 18.6000 | 18.6000 | 17.5700 | 17.5700 | -14.501% | 28 | 563 | -9.846% |
| 2026-06-12 | 21.4500 | 21.4500 | 20.5500 | 20.5500 | -10.652% | 19 | 562 | -22.920% |
| 2026-06-10 | 23.7000 | 23.7200 | 23.0000 | 23.0000 | -12.879% | 15 | 552 | -31.130% |
| 2026-06-09 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -4.865% | 18 | 570 | -40.000% |
| 2026-06-05 | 24.5000 | 27.7500 | 24.5000 | 27.7500 | +11.000% | 113 | 554 | -42.919% |
| 2026-06-04 | 25.0700 | 25.0700 | 24.9500 | 25.0000 | -3.288% | 25 | 533 | -36.640% |
| 2026-06-03 | 25.7500 | 25.8500 | 25.7500 | 25.8500 | +5.510% | 101 | 536 | -38.723% |
| 2026-06-02 | 24.4000 | 24.5000 | 24.3000 | 24.5000 | +12.489% | 43 | 529 | -35.347% |
| 2026-06-01 | 24.3000 | 24.3000 | 21.7800 | 21.7800 | +4.712% | 2 | 529 | -27.273% |
| 2026-05-29 | 22.1400 | 22.1400 | 20.7000 | 20.8000 | -27.526% | 32 | 503 | -23.846% |
| 2026-05-28 | 29.2300 | 29.2300 | 28.7000 | 28.7000 | -2.215% | 103 | 400 | -44.808% |
| 2026-05-22 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | +1.207% | 4 | 404 | -46.031% |
| 2026-05-21 | 29.9200 | 29.9200 | 29.0000 | 29.0000 | -1.394% | 9 | 395 | -45.379% |
| 2026-05-20 | 30.7300 | 30.7300 | 29.4100 | 29.4100 | -2.454% | 9 | 396 | -46.141% |
| 2026-05-19 | 29.4800 | 30.1500 | 29.4800 | 30.1500 | +4.687% | 6 | 401 | -47.463% |
| 2026-05-15 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | -3.840% | 1 | 402 | -45.000% |
| 2026-05-08 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | +3.633% | 6 | 402 | -47.112% |
| 2026-05-06 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | -8.254% | 1 | 402 | -45.190% |
| 2026-05-01 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -5.998% | 1 | 401 | -49.714% |
| 2026-04-29 | 33.5100 | 33.5100 | 33.5100 | 33.5100 | +24.249% | 1 | 401 | -52.731% |
| 2026-04-28 | 27.0500 | 27.0500 | 26.9700 | 26.9700 | +3.136% | 4 | 400 | -41.268% |
| 2026-04-27 | 26.1800 | 26.1800 | 26.1500 | 26.1500 | +10.805% | 3 | 398 | -39.426% |
| 2026-04-23 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +6.643% | 10 | 401 | -32.881% |
| 2026-04-17 | 22.4000 | 22.4000 | 22.0000 | 22.1300 | -12.840% | 7 | 411 | -28.423% |
| 2026-04-15 | 25.7700 | 25.9000 | 25.3300 | 25.3900 | -11.533% | 5 | 406 | -37.613% |
| 2026-04-14 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -18.210% | 1 | 403 | -44.808% |
| 2026-04-10 | 34.6600 | 35.0900 | 34.6600 | 35.0900 | +1.358% | 309 | 402 | -54.859% |
| 2026-04-06 | 34.6200 | 34.6200 | 34.6200 | 34.6200 | -2.010% | 2 | 138 | -54.246% |
| 2026-04-02 | 35.1500 | 35.3300 | 35.1500 | 35.3300 | +1.728% | 2 | 138 | -55.166% |
| 2026-04-01 | 34.6600 | 34.7300 | 34.6600 | 34.7300 | -2.362% | 2 | 138 | -54.391% |
| 2026-03-31 | 35.5700 | 35.5700 | 35.5700 | 35.5700 | -4.791% | 1 | 138 | -55.468% |
| 2026-03-30 | 37.3600 | 37.3600 | 37.3600 | 37.3600 | -0.134% | 3 | 138 | -57.602% |
| 2026-03-27 | 36.1500 | 37.4100 | 36.1500 | 37.4100 | +8.121% | 4 | 141 | -57.658% |
| 2026-03-26 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | +3.686% | 1 | 140 | -54.220% |
| 2026-03-23 | 33.3700 | 33.3700 | 33.3700 | 33.3700 | -3.415% | 1 | 140 | -52.532% |
| 2026-03-20 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | +9.335% | 1 | 139 | -54.153% |
| 2026-03-19 | 32.7600 | 32.7600 | 31.6000 | 31.6000 | +3.268% | 10 | 138 | -49.873% |
| 2026-03-17 | 30.6300 | 30.6300 | 30.6000 | 30.6000 | -4.613% | 8 | 137 | -48.235% |
| 2026-03-16 | 32.0800 | 32.0800 | 32.0800 | 32.0800 | +3.920% | 2 | 141 | -50.623% |
| 2026-03-09 | 30.8700 | 30.8700 | 30.8700 | 30.8700 | -1.437% | 1 | 139 | -48.688% |
| 2026-03-06 | 31.0500 | 31.3200 | 31.0500 | 31.3200 | -7.937% | 4 | 138 | -49.425% |
| 2026-03-03 | 34.0200 | 34.0200 | 34.0200 | 34.0200 | +11.176% | 9 | 136 | -53.439% |
| 2026-03-02 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | -12.271% | 1 | 145 | -48.235% |
| 2026-02-24 | 35.2700 | 35.2700 | 34.8800 | 34.8800 | +2.498% | 8 | 145 | -54.587% |
| 2026-02-23 | 34.0300 | 34.0300 | 34.0300 | 34.0300 | +2.469% | 5 | 141 | -53.453% |
| 2026-02-18 | 31.7000 | 33.2100 | 31.6500 | 33.2100 | -1.013% | 3 | 136 | -52.304% |
| 2026-02-17 | 33.4400 | 33.5500 | 33.4400 | 33.5500 | -6.624% | 2 | 136 | -52.787% |
| 2026-02-12 | 32.6300 | 35.9300 | 32.6300 | 35.9300 | +13.991% | 11 | 137 | -55.914% |
| 2026-02-11 | 31.0000 | 32.7800 | 31.0000 | 31.5200 | +13.300% | 19 | 129 | -49.746% |
| 2026-02-10 | 27.1000 | 27.8200 | 27.1000 | 27.8200 | +4.902% | 20 | 125 | -43.063% |
| 2026-02-09 | 26.7500 | 26.7500 | 26.5200 | 26.5200 | -10.947% | 45 | 107 | -40.271% |
| 2026-02-06 | 29.1300 | 29.7800 | 29.1300 | 29.7800 | -10.865% | 10 | 79 | -46.810% |
| 2026-02-05 | 33.4100 | 33.4100 | 33.4100 | 33.4100 | +7.705% | 2 | 78 | -52.589% |
| 2026-02-04 | 30.2600 | 31.0200 | 29.7000 | 31.0200 | +14.677% | 15 | 77 | -48.936% |
| 2026-02-03 | 26.0000 | 27.7000 | 26.0000 | 27.0500 | +5.582% | 4 | 63 | -41.442% |
| 2026-02-02 | 25.3400 | 25.6200 | 24.4600 | 25.6200 | +23.173% | 4 | 61 | -38.173% |
| 2026-01-30 | 20.5000 | 20.8000 | 20.5000 | 20.8000 | -0.478% | 2 | 57 | -23.846% |
| 2026-01-29 | 20.6000 | 20.9000 | 20.6000 | 20.9000 | +7.899% | 4 | 57 | -24.211% |
| 2026-01-28 | 19.3700 | 19.3700 | 19.3700 | 19.3700 | +8.212% | 1 | 56 | -18.224% |
| 2026-01-16 | 18.3600 | 18.6100 | 17.9000 | 17.9000 | +9.816% | 53 | 3 | -11.508% |
| 2026-01-15 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +0.123% | 2 | 3 | -2.822% |
| 2026-01-06 | 16.2800 | 16.2800 | 16.2800 | 16.2800 | 0.000% | 1 | 1 | -2.703% |