HOOD261120P00105000
HOOD Nov 20 2026 105.00 Put
optionOPRA
EODOct 30, 2026
20.40USD+40.981%(+5.93)312Vol7,903OI
HOOD261120P00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 20.6300 | 23.1000 | 20.2800 | 20.4000 | +40.981% | 312 | 7,917 | 0.000% |
| 2026-10-29 | 16.0500 | 16.0500 | 13.9000 | 14.4700 | +1.331% | 60 | 7,941 | +40.981% |
| 2026-10-28 | 15.9000 | 15.9000 | 14.1200 | 14.2800 | +7.692% | 113 | 7,972 | +42.857% |
| 2026-10-27 | 13.0200 | 13.2600 | 11.9400 | 13.2600 | -10.102% | 683 | 8,038 | +53.846% |
| 2026-10-26 | 14.2500 | 15.6200 | 13.7000 | 14.7500 | +10.075% | 171 | 8,049 | +38.305% |
| 2026-10-23 | 12.6500 | 13.4500 | 11.7500 | 13.4000 | +7.458% | 294 | 8,003 | +52.239% |
| 2026-10-22 | 10.3000 | 13.0500 | 9.5700 | 12.4700 | +36.284% | 388 | 8,086 | +63.593% |
| 2026-10-21 | 10.0900 | 10.7400 | 8.8500 | 9.1500 | -19.596% | 216 | 8,088 | +122.951% |
| 2026-10-20 | 13.3300 | 13.3300 | 9.9000 | 11.3800 | -6.721% | 94 | 8,036 | +79.262% |
| 2026-10-19 | 10.6800 | 12.2500 | 10.0700 | 12.2000 | +5.263% | 664 | 8,004 | +67.213% |
| 2026-10-16 | 9.1500 | 12.2000 | 8.5500 | 11.5900 | +32.457% | 2,284 | 8,471 | +76.014% |
| 2026-10-15 | 12.9000 | 14.1200 | 8.6400 | 8.7500 | -15.049% | 5,423 | 8,506 | +133.143% |
| 2026-10-14 | 7.3900 | 10.6000 | 6.6200 | 10.3000 | +72.529% | 768 | 8,389 | +98.058% |
| 2026-10-13 | 6.6000 | 6.6000 | 5.7000 | 5.9700 | -8.154% | 474 | 8,171 | +241.709% |
| 2026-10-12 | 6.6000 | 6.8000 | 6.2000 | 6.5000 | -0.307% | 543 | 7,857 | +213.846% |
| 2026-10-09 | 7.1000 | 7.5200 | 6.4000 | 6.5200 | -10.685% | 1,241 | 7,351 | +212.883% |
| 2026-10-08 | 7.3400 | 8.2500 | 6.6700 | 7.3000 | +10.606% | 2,685 | 6,334 | +179.452% |
| 2026-10-07 | 6.9500 | 7.2500 | 6.4500 | 6.6000 | +13.793% | 2,822 | 4,711 | +209.091% |
| 2026-10-06 | 4.8500 | 5.8600 | 4.8500 | 5.8000 | +9.228% | 609 | 4,544 | +251.724% |
| 2026-10-05 | 5.6500 | 5.9000 | 5.2000 | 5.3100 | -11.500% | 1,006 | 4,080 | +284.181% |
| 2026-10-02 | 5.8500 | 6.1500 | 4.6900 | 6.0000 | -12.409% | 186 | 4,014 | +240.000% |
| 2026-10-01 | 6.6500 | 6.8500 | 6.2200 | 6.8500 | +3.788% | 396 | 3,907 | +197.810% |
| 2026-09-30 | 4.3000 | 6.7500 | 4.2000 | 6.6000 | +14.783% | 272 | 3,762 | +209.091% |
| 2026-09-29 | 5.5500 | 6.1300 | 5.1500 | 5.7500 | -1.203% | 81 | 3,753 | +254.783% |
| 2026-09-28 | 5.0600 | 6.0000 | 5.0600 | 5.8200 | +11.923% | 1,010 | 2,822 | +250.515% |
| 2026-09-25 | 5.0800 | 5.7000 | 5.0800 | 5.2000 | 0.000% | 232 | 2,761 | +292.308% |
| 2026-09-24 | 6.1000 | 6.1000 | 4.7400 | 5.2000 | +1.961% | 241 | 2,788 | +292.308% |
| 2026-09-23 | 4.8000 | 5.1000 | 4.2900 | 5.1000 | +6.472% | 142 | 2,760 | +300.000% |
| 2026-09-22 | 4.8000 | 4.9000 | 4.5500 | 4.7900 | -6.628% | 172 | 2,740 | +325.887% |
| 2026-09-21 | 5.0200 | 5.6600 | 4.7400 | 5.1300 | -15.764% | 745 | 2,452 | +297.661% |
| 2026-09-18 | 7.3900 | 7.9000 | 6.0900 | 6.0900 | -37.474% | 265 | 2,299 | +234.975% |
| 2026-09-17 | 9.8500 | 10.5200 | 9.7400 | 9.7400 | -14.711% | 77 | 2,299 | +109.446% |
| 2026-09-16 | 10.6100 | 12.7600 | 10.1000 | 11.4200 | +20.847% | 356 | 2,265 | +78.634% |
| 2026-09-15 | 9.8000 | 11.0000 | 8.6000 | 9.4500 | +15.526% | 162 | 2,208 | +115.873% |
| 2026-09-14 | 8.7500 | 8.7500 | 8.0000 | 8.1800 | -7.045% | 70 | 2,148 | +149.389% |
| 2026-09-11 | 9.2000 | 9.2000 | 8.0700 | 8.8000 | +1.149% | 42 | 2,116 | +131.818% |
| 2026-09-10 | 9.1000 | 9.1000 | 8.1500 | 8.7000 | +8.750% | 324 | 1,838 | +134.483% |
| 2026-09-09 | 6.7500 | 8.0000 | 6.7500 | 8.0000 | +2.696% | 543 | 1,576 | +155.000% |
| 2026-09-08 | 6.5100 | 7.8000 | 6.5100 | 7.7900 | +17.496% | 64 | 1,579 | +161.874% |
| 2026-09-04 | 7.1100 | 7.2500 | 6.2900 | 6.6300 | +3.432% | 55 | 1,555 | +207.692% |
| 2026-09-03 | 9.1800 | 9.1800 | 6.3400 | 6.4100 | -44.979% | 134 | 1,523 | +218.253% |
| 2026-09-02 | 12.4000 | 12.4000 | 11.4200 | 11.6500 | -8.412% | 11 | 1,518 | +75.107% |
| 2026-09-01 | 11.9500 | 13.0000 | 11.5500 | 12.7200 | +2.087% | 55 | 1,518 | +60.377% |
| 2026-08-31 | 13.8000 | 13.8000 | 12.4600 | 12.4600 | -0.320% | 30 | 1,518 | +63.724% |
| 2026-08-28 | 11.5000 | 12.5000 | 11.1100 | 12.5000 | +15.741% | 19 | 1,516 | +63.200% |
| 2026-08-27 | 10.2000 | 10.8500 | 10.2000 | 10.8000 | -3.139% | 82 | 1,493 | +88.889% |
| 2026-08-26 | 11.6000 | 11.6000 | 11.1500 | 11.1500 | +4.991% | 19 | 1,496 | +82.960% |
| 2026-08-25 | 12.6500 | 12.6500 | 10.5500 | 10.6200 | -20.150% | 180 | 1,415 | +92.090% |
| 2026-08-24 | 12.2500 | 13.3000 | 11.8500 | 13.3000 | +9.465% | 107 | 1,362 | +53.383% |
| 2026-08-21 | 15.1900 | 15.1900 | 12.0500 | 12.1500 | -33.607% | 184 | 1,335 | +67.901% |
| 2026-08-20 | 17.8500 | 18.5500 | 17.0300 | 18.3000 | +2.809% | 7 | 1,334 | +11.475% |
| 2026-08-19 | 17.4500 | 17.8000 | 17.4500 | 17.8000 | -5.770% | 2 | 1,334 | +14.607% |
| 2026-08-18 | 18.7000 | 18.8900 | 18.7000 | 18.8900 | +9.826% | 6 | 1,328 | +7.994% |
| 2026-08-17 | 17.0500 | 17.2000 | 16.9500 | 17.2000 | +2.994% | 366 | 989 | +18.605% |
| 2026-08-14 | 16.7500 | 16.7500 | 16.7000 | 16.7000 | +3.662% | 3 | 989 | +22.156% |
| 2026-08-13 | 15.9100 | 16.1100 | 15.9100 | 16.1100 | -13.850% | 29 | 975 | +26.629% |
| 2026-08-12 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -2.857% | 2 | 975 | +9.091% |
| 2026-08-11 | 19.4000 | 19.4500 | 19.2300 | 19.2500 | -9.582% | 12 | 968 | +5.974% |
| 2026-08-06 | 21.6000 | 21.6000 | 21.2900 | 21.2900 | +5.240% | 82 | 1,029 | -4.180% |
| 2026-08-05 | 21.1200 | 21.1600 | 20.0400 | 20.2300 | -10.209% | 84 | 997 | +0.840% |
| 2026-08-03 | 22.5300 | 22.5300 | 22.5300 | 22.5300 | -8.116% | 1 | 997 | -9.454% |
| 2026-07-31 | 24.5200 | 24.5200 | 24.5200 | 24.5200 | +0.740% | 2 | 997 | -16.803% |
| 2026-07-30 | 24.0900 | 24.4000 | 24.0900 | 24.3400 | +9.640% | 10 | 987 | -16.187% |
| 2026-07-29 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -0.090% | 25 | 1,012 | -8.108% |
| 2026-07-28 | 22.3500 | 22.3500 | 21.8000 | 22.2200 | +7.759% | 13 | 1,015 | -8.191% |
| 2026-07-27 | 19.9800 | 21.9500 | 19.9800 | 20.6200 | -4.227% | 97 | 1,072 | -1.067% |
| 2026-07-24 | 20.8500 | 21.5300 | 20.8500 | 21.5300 | +21.983% | 55 | 1,074 | -5.248% |
| 2026-07-23 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +1.437% | 6 | 1,074 | +15.581% |
| 2026-07-22 | 16.9500 | 17.4000 | 16.9500 | 17.4000 | +8.750% | 136 | 1,006 | +17.241% |
| 2026-07-21 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -15.567% | 10 | 996 | +27.500% |
| 2026-07-20 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +4.121% | 1 | 997 | +7.652% |
| 2026-07-17 | 19.2000 | 19.2000 | 18.2000 | 18.2000 | +6.808% | 34 | 965 | +12.088% |
| 2026-07-16 | 15.4000 | 17.0400 | 15.4000 | 17.0400 | +13.223% | 336 | 701 | +19.718% |
| 2026-07-13 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +11.896% | 5 | 696 | +35.548% |
| 2026-07-09 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -10.512% | 1 | 696 | +51.673% |
| 2026-07-08 | 14.9000 | 15.0500 | 14.8500 | 15.0300 | +11.086% | 15 | 689 | +35.729% |
| 2026-07-06 | 14.0500 | 14.0500 | 13.3300 | 13.5300 | -10.279% | 29 | 713 | +50.776% |
| 2026-07-02 | 15.2500 | 15.2500 | 13.5200 | 15.0800 | -8.882% | 5 | 710 | +35.279% |
| 2026-07-01 | 19.5500 | 19.5500 | 16.3500 | 16.5500 | -11.022% | 18 | 695 | +23.263% |
| 2026-06-29 | 19.0000 | 20.2000 | 18.6000 | 18.6000 | -11.555% | 12 | 691 | +9.677% |
| 2026-06-26 | 21.0300 | 21.0300 | 21.0300 | 21.0300 | -5.483% | 1 | 691 | -2.996% |
| 2026-06-25 | 22.4500 | 22.4500 | 22.2500 | 22.2500 | +4.706% | 11 | 701 | -8.315% |
| 2026-06-24 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | +15.804% | 1 | 702 | -4.000% |
| 2026-06-23 | 18.4000 | 18.4000 | 17.2200 | 18.3500 | +11.890% | 695 | 202 | +11.172% |
| 2026-06-22 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -5.202% | 1 | 202 | +24.390% |
| 2026-06-18 | 17.3000 | 17.8500 | 17.3000 | 17.3000 | +1.585% | 5 | 200 | +17.919% |
| 2026-06-17 | 19.0000 | 19.0000 | 16.9000 | 17.0300 | -19.097% | 90 | 185 | +19.789% |
| 2026-06-16 | 21.1700 | 21.1700 | 21.0500 | 21.0500 | +2.085% | 6 | 179 | -3.088% |
| 2026-06-15 | 20.7000 | 20.7000 | 20.6200 | 20.6200 | -20.539% | 2 | 179 | -1.067% |
| 2026-06-11 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | -4.067% | 29 | 150 | -21.387% |
| 2026-06-10 | 26.3400 | 27.3000 | 26.3000 | 27.0500 | -6.369% | 43 | 154 | -24.584% |
| 2026-06-08 | 28.8900 | 28.8900 | 28.8900 | 28.8900 | -9.436% | 1 | 154 | -29.387% |
| 2026-06-05 | 31.2500 | 31.9000 | 31.2500 | 31.9000 | +13.321% | 36 | 159 | -36.050% |
| 2026-06-04 | 28.6000 | 28.8500 | 28.1500 | 28.1500 | -5.378% | 64 | 130 | -27.531% |
| 2026-06-03 | 29.8000 | 29.8000 | 29.7500 | 29.7500 | +22.985% | 10 | 120 | -31.429% |
| 2026-05-29 | 26.6300 | 26.6300 | 24.1900 | 24.1900 | -17.129% | 3 | 121 | -15.668% |
| 2026-05-28 | 29.2000 | 29.2000 | 29.1900 | 29.1900 | -13.919% | 2 | 120 | -30.113% |
| 2026-05-26 | 33.9100 | 33.9100 | 33.9100 | 33.9100 | -1.909% | 1 | 119 | -39.841% |
| 2026-05-22 | 34.5700 | 34.5700 | 34.5700 | 34.5700 | +3.627% | 1 | 120 | -40.989% |
| 2026-05-21 | 33.6500 | 33.6500 | 33.3600 | 33.3600 | +1.337% | 4 | 124 | -38.849% |
| 2026-05-15 | 32.9200 | 32.9200 | 32.9200 | 32.9200 | +7.511% | 6 | 124 | -38.032% |
| 2026-05-14 | 32.8500 | 32.8500 | 30.6200 | 30.6200 | -5.785% | 4 | 126 | -33.377% |
| 2026-05-12 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +2.298% | 1 | 126 | -37.231% |
| 2026-05-07 | 31.7700 | 31.7700 | 31.7700 | 31.7700 | -2.246% | 1 | 125 | -35.788% |
| 2026-05-06 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +19.705% | 2 | 125 | -37.231% |
| 2026-04-22 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | -2.688% | 1 | 123 | -24.862% |
| 2026-04-21 | 26.4100 | 27.9000 | 26.4100 | 27.9000 | +3.333% | 5 | 119 | -26.882% |
| 2026-04-20 | 24.7500 | 27.0000 | 24.7500 | 27.0000 | +6.593% | 2 | 119 | -24.444% |
| 2026-04-17 | 25.3300 | 25.3300 | 25.3300 | 25.3300 | -12.049% | 1 | 119 | -19.463% |
| 2026-04-16 | 28.7200 | 28.8000 | 28.7200 | 28.8000 | -1.201% | 4 | 118 | -29.167% |
| 2026-04-15 | 30.8600 | 30.8600 | 29.1500 | 29.1500 | -11.182% | 13 | 114 | -30.017% |
| 2026-04-14 | 33.2700 | 33.2700 | 32.7600 | 32.8200 | -14.952% | 13 | 121 | -37.843% |
| 2026-04-10 | 38.5900 | 38.5900 | 38.5900 | 38.5900 | +1.100% | 1 | 109 | -47.137% |
| 2026-04-09 | 38.1700 | 38.1700 | 38.1700 | 38.1700 | -1.548% | 1 | 108 | -46.555% |
| 2026-04-06 | 39.1700 | 39.1700 | 38.7700 | 38.7700 | +0.701% | 9 | 107 | -47.382% |
| 2026-04-01 | 38.7300 | 38.7300 | 38.5000 | 38.5000 | -9.005% | 2 | 106 | -47.013% |
| 2026-03-30 | 41.0800 | 42.3100 | 41.0800 | 42.3100 | +3.650% | 3 | 104 | -51.784% |
| 2026-03-27 | 40.8200 | 40.8200 | 40.8200 | 40.8200 | +12.794% | 3 | 107 | -50.024% |
| 2026-03-23 | 36.1900 | 36.1900 | 36.1900 | 36.1900 | -2.532% | 20 | 110 | -43.631% |
| 2026-03-20 | 37.1300 | 37.1300 | 37.1300 | 37.1300 | +1.420% | 20 | 120 | -45.058% |
| 2026-03-19 | 36.6100 | 36.6100 | 36.6100 | 36.6100 | +12.855% | 1 | 105 | -44.278% |
| 2026-03-04 | 31.8300 | 32.4400 | 31.8300 | 32.4400 | -6.513% | 4 | 104 | -37.115% |
| 2026-03-02 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | -2.856% | 2 | 102 | -41.210% |
| 2026-02-25 | 35.7200 | 35.7200 | 35.7200 | 35.7200 | -5.000% | 5 | 95 | -42.889% |
| 2026-02-24 | 39.0700 | 39.0700 | 37.6000 | 37.6000 | -2.867% | 3 | 95 | -45.745% |
| 2026-02-23 | 37.8200 | 38.7100 | 37.8200 | 38.7100 | +5.391% | 6 | 93 | -47.300% |
| 2026-02-19 | 36.7300 | 36.7300 | 36.7300 | 36.7300 | -1.818% | 1 | 88 | -44.460% |
| 2026-02-13 | 37.4100 | 37.4100 | 37.4100 | 37.4100 | -3.508% | 1 | 89 | -45.469% |
| 2026-02-12 | 36.8000 | 38.7700 | 36.8000 | 38.7700 | +7.099% | 5 | 89 | -47.382% |
| 2026-02-11 | 35.8800 | 36.9200 | 35.8800 | 36.2000 | +20.186% | 3 | 87 | -43.646% |
| 2026-02-10 | 29.9900 | 30.1200 | 29.9900 | 30.1200 | -8.450% | 2 | 86 | -32.271% |
| 2026-02-06 | 34.2800 | 34.2800 | 32.9000 | 32.9000 | -3.801% | 14 | 85 | -37.994% |
| 2026-02-04 | 34.0200 | 35.4500 | 33.2600 | 34.2000 | +10.394% | 21 | 94 | -40.351% |
| 2026-02-03 | 29.2500 | 30.9800 | 29.2500 | 30.9800 | +11.039% | 4 | 83 | -34.151% |
| 2026-02-02 | 27.8100 | 28.5800 | 27.8100 | 27.9000 | +23.451% | 7 | 81 | -26.882% |
| 2026-01-30 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +9.709% | 3 | 80 | -9.735% |
| 2026-01-26 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -4.408% | 9 | 77 | -0.971% |
| 2026-01-22 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -0.691% | 10 | 70 | -5.336% |
| 2026-01-21 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +2.358% | 1 | 60 | -5.991% |
| 2026-01-20 | 21.2000 | 21.2500 | 21.2000 | 21.2000 | +3.415% | 53 | 59 | -3.774% |
| 2026-01-16 | 21.4300 | 21.4300 | 20.5000 | 20.5000 | +3.067% | 4 | 3 | -0.488% |
| 2026-01-15 | 19.8900 | 19.8900 | 19.8900 | 19.8900 | +10.316% | 2 | 3 | +2.564% |
| 2026-01-14 | 18.0300 | 18.0300 | 18.0300 | 18.0300 | 0.000% | 1 | 1 | +13.145% |