HOOD261120P00110000
HOOD Nov 20 2026 110.00 Put
optionOPRA
EODOct 30, 2026
25.18USD+29.593%(+5.75)152Vol3,097OI
HOOD261120P00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 25.4800 | 28.0500 | 25.1800 | 25.1800 | +29.593% | 152 | 3,152 | 0.000% |
| 2026-10-29 | 20.5000 | 20.6500 | 18.5000 | 19.4300 | +0.935% | 44 | 3,179 | +29.593% |
| 2026-10-28 | 20.6900 | 20.6900 | 18.4600 | 19.2500 | +15.685% | 154 | 3,136 | +30.805% |
| 2026-10-27 | 16.6100 | 17.2100 | 15.6500 | 16.6400 | -10.393% | 48 | 3,139 | +51.322% |
| 2026-10-26 | 18.2000 | 19.6500 | 17.6000 | 18.5700 | +6.970% | 48 | 3,145 | +35.595% |
| 2026-10-23 | 16.0500 | 17.3600 | 15.3500 | 17.3600 | +8.500% | 150 | 3,188 | +45.046% |
| 2026-10-22 | 13.9000 | 16.7500 | 13.1500 | 16.0000 | +30.187% | 285 | 3,171 | +57.375% |
| 2026-10-21 | 13.1400 | 14.3500 | 11.9400 | 12.2900 | -17.517% | 176 | 3,196 | +104.882% |
| 2026-10-20 | 17.3500 | 17.3500 | 13.1500 | 14.9000 | -7.854% | 306 | 3,134 | +68.993% |
| 2026-10-19 | 13.6600 | 16.1700 | 13.4400 | 16.1700 | +7.800% | 130 | 3,134 | +55.720% |
| 2026-10-16 | 12.2200 | 15.8000 | 11.4000 | 15.0000 | +28.096% | 554 | 3,045 | +67.867% |
| 2026-10-15 | 16.0500 | 17.8500 | 11.6600 | 11.7100 | -13.579% | 322 | 2,972 | +115.030% |
| 2026-10-14 | 9.9500 | 13.8500 | 9.3900 | 13.5500 | +62.275% | 469 | 2,891 | +85.830% |
| 2026-10-13 | 9.0000 | 9.1500 | 8.0500 | 8.3500 | -6.808% | 1,524 | 2,775 | +201.557% |
| 2026-10-12 | 9.4100 | 9.4100 | 8.8000 | 8.9600 | -0.994% | 375 | 2,707 | +181.027% |
| 2026-10-09 | 9.6500 | 10.3500 | 8.9000 | 9.0500 | -13.810% | 430 | 2,450 | +178.232% |
| 2026-10-08 | 10.1500 | 11.1500 | 9.3000 | 10.5000 | +16.022% | 278 | 2,378 | +139.810% |
| 2026-10-07 | 9.5400 | 9.9000 | 8.8000 | 9.0500 | +12.422% | 716 | 2,166 | +178.232% |
| 2026-10-06 | 7.1500 | 8.1500 | 6.7000 | 8.0500 | +8.491% | 729 | 1,692 | +212.795% |
| 2026-10-05 | 7.7000 | 8.0100 | 7.2500 | 7.4200 | -11.138% | 238 | 1,628 | +239.353% |
| 2026-10-02 | 8.2500 | 8.4700 | 6.4600 | 8.3500 | -10.215% | 269 | 1,606 | +201.557% |
| 2026-10-01 | 8.5500 | 9.3000 | 8.3500 | 9.3000 | +4.730% | 398 | 1,536 | +170.753% |
| 2026-09-30 | 6.0100 | 9.0700 | 6.0100 | 8.8800 | +13.846% | 371 | 1,338 | +183.559% |
| 2026-09-29 | 7.3500 | 8.3000 | 7.0000 | 7.8000 | -1.266% | 147 | 1,334 | +222.821% |
| 2026-09-28 | 7.3000 | 8.0300 | 7.0000 | 7.9000 | +10.181% | 134 | 1,262 | +218.734% |
| 2026-09-25 | 6.9000 | 7.5500 | 6.9000 | 7.1700 | +1.702% | 295 | 1,143 | +251.185% |
| 2026-09-24 | 7.5500 | 7.8200 | 6.4500 | 7.0500 | +3.829% | 101 | 1,103 | +257.163% |
| 2026-09-23 | 6.5000 | 6.7900 | 5.7500 | 6.7900 | +6.761% | 250 | 1,059 | +270.839% |
| 2026-09-22 | 6.8000 | 6.8600 | 6.1200 | 6.3600 | -6.881% | 124 | 1,056 | +295.912% |
| 2026-09-21 | 6.6000 | 7.4000 | 6.4400 | 6.8300 | -15.990% | 420 | 994 | +268.668% |
| 2026-09-18 | 9.8000 | 10.5700 | 7.9700 | 8.1300 | -29.914% | 304 | 847 | +209.717% |
| 2026-09-17 | 12.4000 | 13.3000 | 11.6000 | 11.6000 | -23.432% | 85 | 798 | +117.069% |
| 2026-09-16 | 12.2500 | 15.6000 | 12.2500 | 15.1500 | +24.897% | 71 | 754 | +66.205% |
| 2026-09-15 | 11.9000 | 13.7100 | 10.9500 | 12.1300 | +16.299% | 205 | 689 | +107.585% |
| 2026-09-14 | 10.5300 | 11.0000 | 9.9800 | 10.4300 | -6.541% | 84 | 617 | +141.419% |
| 2026-09-11 | 11.2500 | 11.7000 | 10.3000 | 11.1600 | +2.385% | 68 | 589 | +125.627% |
| 2026-09-10 | 11.5200 | 11.5200 | 10.4500 | 10.9000 | +5.620% | 84 | 590 | +131.009% |
| 2026-09-09 | 9.8500 | 10.3200 | 9.4900 | 10.3200 | +3.303% | 38 | 566 | +143.992% |
| 2026-09-08 | 8.5000 | 9.9900 | 8.3000 | 9.9900 | +18.929% | 123 | 528 | +152.052% |
| 2026-09-04 | 8.5000 | 9.2000 | 7.9500 | 8.4000 | +2.689% | 84 | 480 | +199.762% |
| 2026-09-03 | 10.6100 | 10.9500 | 8.1800 | 8.1800 | -43.973% | 253 | 476 | +207.824% |
| 2026-09-02 | 14.2600 | 14.6000 | 14.2000 | 14.6000 | -7.886% | 6 | 472 | +72.466% |
| 2026-09-01 | 15.0000 | 15.9000 | 14.5400 | 15.8500 | +5.667% | 34 | 464 | +58.864% |
| 2026-08-31 | 16.1500 | 16.7000 | 15.0000 | 15.0000 | -1.961% | 42 | 463 | +67.867% |
| 2026-08-28 | 14.7000 | 15.3000 | 13.9800 | 15.3000 | +16.350% | 4 | 464 | +64.575% |
| 2026-08-27 | 12.7000 | 13.5500 | 12.7000 | 13.1500 | -5.123% | 31 | 443 | +91.483% |
| 2026-08-26 | 13.7500 | 14.0500 | 13.3500 | 13.8600 | +5.640% | 189 | 461 | +81.674% |
| 2026-08-25 | 14.7000 | 14.7000 | 12.9500 | 13.1200 | -15.464% | 316 | 256 | +91.921% |
| 2026-08-24 | 15.7700 | 15.7700 | 14.4500 | 15.5200 | +2.442% | 66 | 219 | +62.242% |
| 2026-08-21 | 15.9400 | 16.1700 | 14.8700 | 15.1500 | -31.541% | 37 | 213 | +66.205% |
| 2026-08-19 | 22.2500 | 22.2500 | 22.1300 | 22.1300 | -0.984% | 2 | 212 | +13.782% |
| 2026-08-18 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +9.398% | 3 | 209 | +12.662% |
| 2026-08-17 | 20.5000 | 20.5000 | 20.4300 | 20.4300 | -2.296% | 13 | 200 | +23.250% |
| 2026-08-14 | 20.2700 | 20.9100 | 20.2100 | 20.9100 | +5.340% | 7 | 200 | +20.421% |
| 2026-08-13 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -8.987% | 1 | 201 | +26.851% |
| 2026-08-12 | 21.8100 | 21.8100 | 21.8100 | 21.8100 | -4.677% | 1 | 200 | +15.452% |
| 2026-08-11 | 22.8800 | 22.8800 | 22.8800 | 22.8800 | -8.845% | 1 | 200 | +10.052% |
| 2026-08-06 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -0.908% | 1 | 200 | +0.319% |
| 2026-08-03 | 26.1500 | 26.1500 | 25.3300 | 25.3300 | -7.723% | 4 | 202 | -0.592% |
| 2026-07-31 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | -2.625% | 1 | 202 | -8.270% |
| 2026-07-30 | 27.0000 | 28.4400 | 27.0000 | 28.1900 | +4.022% | 12 | 192 | -10.678% |
| 2026-07-29 | 26.7200 | 27.1000 | 26.7200 | 27.1000 | +7.412% | 11 | 182 | -7.085% |
| 2026-07-28 | 25.7800 | 25.7800 | 25.2300 | 25.2300 | +0.920% | 14 | 170 | -0.198% |
| 2026-07-27 | 25.1000 | 25.1000 | 25.0000 | 25.0000 | +2.249% | 41 | 150 | +0.720% |
| 2026-07-24 | 25.6500 | 25.6500 | 24.4500 | 24.4500 | +22.556% | 11 | 147 | +2.986% |
| 2026-07-22 | 20.1300 | 20.1300 | 19.9500 | 19.9500 | -11.017% | 26 | 172 | +26.216% |
| 2026-07-20 | 22.4200 | 22.4200 | 22.4200 | 22.4200 | +12.663% | 1 | 171 | +12.310% |
| 2026-07-16 | 19.0200 | 19.9000 | 19.0200 | 19.9000 | +11.235% | 4 | 170 | +26.533% |
| 2026-07-14 | 17.4100 | 17.8900 | 17.4100 | 17.8900 | +6.046% | 2 | 168 | +40.749% |
| 2026-07-13 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | -0.648% | 1 | 168 | +49.259% |
| 2026-07-10 | 17.6500 | 17.6500 | 16.9700 | 16.9800 | +8.015% | 9 | 171 | +48.292% |
| 2026-07-09 | 15.6900 | 15.7200 | 15.6900 | 15.7200 | -9.603% | 3 | 173 | +60.178% |
| 2026-07-08 | 18.2200 | 18.2200 | 17.1500 | 17.3900 | +2.054% | 5 | 171 | +44.796% |
| 2026-07-07 | 17.1000 | 17.1000 | 17.0200 | 17.0400 | +10.149% | 7 | 174 | +47.770% |
| 2026-07-06 | 17.0000 | 17.0500 | 15.3800 | 15.4700 | -9.160% | 47 | 144 | +62.767% |
| 2026-07-02 | 17.6600 | 17.6600 | 15.9700 | 17.0300 | -11.486% | 8 | 140 | +47.857% |
| 2026-07-01 | 22.5500 | 22.5500 | 19.2400 | 19.2400 | -13.216% | 12 | 129 | +30.873% |
| 2026-06-29 | 23.4500 | 23.4500 | 22.1000 | 22.1700 | -8.388% | 4 | 127 | +13.577% |
| 2026-06-26 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -6.383% | 1 | 128 | +4.050% |
| 2026-06-25 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | +9.766% | 35 | 134 | -2.592% |
| 2026-06-24 | 22.8500 | 23.5500 | 22.8500 | 23.5500 | +10.563% | 67 | 126 | +6.921% |
| 2026-06-23 | 20.6700 | 21.3000 | 20.1000 | 21.3000 | +6.500% | 3 | 125 | +18.216% |
| 2026-06-22 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -2.534% | 2 | 125 | +25.900% |
| 2026-06-18 | 20.1800 | 20.5200 | 20.1800 | 20.5200 | +4.962% | 5 | 126 | +22.710% |
| 2026-06-17 | 20.3500 | 20.3500 | 19.0000 | 19.5500 | -19.877% | 120 | 79 | +28.798% |
| 2026-06-15 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -11.240% | 2 | 79 | +3.197% |
| 2026-06-12 | 27.4500 | 27.4900 | 27.4500 | 27.4900 | -9.124% | 2 | 79 | -8.403% |
| 2026-06-10 | 29.6000 | 30.8600 | 29.6000 | 30.2500 | -8.333% | 15 | 72 | -16.760% |
| 2026-06-09 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -0.542% | 1 | 72 | -23.697% |
| 2026-06-03 | 32.5200 | 33.1800 | 32.5200 | 33.1800 | +20.043% | 4 | 74 | -24.111% |
| 2026-05-29 | 30.4500 | 30.4500 | 27.6100 | 27.6400 | -26.548% | 10 | 69 | -8.900% |
| 2026-05-27 | 37.6300 | 37.6300 | 37.6300 | 37.6300 | -2.005% | 2 | 67 | -33.085% |
| 2026-05-26 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | -1.031% | 1 | 66 | -34.427% |
| 2026-05-22 | 38.1800 | 38.8000 | 38.1800 | 38.8000 | -1.197% | 4 | 65 | -35.103% |
| 2026-05-19 | 39.2700 | 39.2700 | 39.2700 | 39.2700 | +6.078% | 3 | 62 | -35.880% |
| 2026-05-15 | 37.0200 | 37.0200 | 37.0200 | 37.0200 | +1.564% | 6 | 56 | -31.983% |
| 2026-05-14 | 36.4500 | 36.4500 | 36.4500 | 36.4500 | -4.581% | 1 | 56 | -30.919% |
| 2026-05-08 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | +10.564% | 4 | 60 | -34.084% |
| 2026-04-28 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | +4.160% | 1 | 60 | -27.120% |
| 2026-04-27 | 33.1700 | 33.1700 | 33.1700 | 33.1700 | +3.656% | 10 | 60 | -24.088% |
| 2026-04-23 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +6.667% | 1 | 55 | -21.313% |
| 2026-04-17 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -7.207% | 1 | 55 | -16.067% |
| 2026-04-16 | 32.3300 | 32.3300 | 32.3300 | 32.3300 | -2.090% | 1 | 56 | -22.116% |
| 2026-04-15 | 33.0200 | 33.0200 | 33.0200 | 33.0200 | -22.288% | 2 | 57 | -23.743% |
| 2026-04-13 | 42.4900 | 42.4900 | 42.4900 | 42.4900 | +0.449% | 1 | 56 | -40.739% |
| 2026-04-09 | 43.0800 | 43.0800 | 42.3000 | 42.3000 | +5.041% | 10 | 56 | -40.473% |
| 2026-04-08 | 39.4300 | 40.2700 | 39.4300 | 40.2700 | -10.808% | 4 | 57 | -37.472% |
| 2026-04-02 | 45.1500 | 45.1500 | 45.1500 | 45.1500 | +6.210% | 2 | 60 | -44.230% |
| 2026-03-24 | 42.5100 | 42.5100 | 42.5100 | 42.5100 | +2.434% | 1 | 60 | -40.767% |
| 2026-03-20 | 42.3500 | 42.3500 | 41.5000 | 41.5000 | +10.431% | 2 | 60 | -39.325% |
| 2026-03-10 | 37.5800 | 37.5800 | 37.5800 | 37.5800 | +6.429% | 3 | 58 | -32.996% |
| 2026-03-05 | 35.3100 | 35.3100 | 35.3100 | 35.3100 | -1.561% | 1 | 61 | -28.689% |
| 2026-03-04 | 36.7900 | 36.7900 | 35.8700 | 35.8700 | -11.323% | 2 | 62 | -29.802% |
| 2026-02-27 | 39.4700 | 40.4500 | 39.4700 | 40.4500 | +6.447% | 11 | 61 | -37.750% |
| 2026-02-26 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -11.792% | 2 | 51 | -33.737% |
| 2026-02-23 | 42.9000 | 43.0800 | 42.9000 | 43.0800 | +4.209% | 4 | 49 | -41.551% |
| 2026-02-19 | 41.3300 | 41.3400 | 41.3300 | 41.3400 | -2.246% | 2 | 46 | -39.090% |
| 2026-02-17 | 41.4200 | 42.2900 | 41.4200 | 42.2900 | -0.024% | 6 | 45 | -40.459% |
| 2026-02-13 | 42.8800 | 42.8800 | 42.1700 | 42.3000 | +3.804% | 65 | 29 | -40.473% |
| 2026-02-12 | 40.7500 | 40.7500 | 40.7500 | 40.7500 | +0.717% | 2 | 29 | -38.209% |
| 2026-02-11 | 40.4600 | 40.4600 | 40.4600 | 40.4600 | +20.524% | 1 | 31 | -37.766% |
| 2026-02-10 | 33.5700 | 33.5700 | 33.5700 | 33.5700 | -12.578% | 5 | 30 | -24.993% |
| 2026-02-06 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | -10.406% | 2 | 25 | -34.427% |
| 2026-02-05 | 42.0000 | 42.8600 | 42.0000 | 42.8600 | +10.549% | 8 | 23 | -41.251% |
| 2026-02-04 | 37.8100 | 38.7700 | 37.8100 | 38.7700 | +21.650% | 2 | 15 | -35.053% |
| 2026-02-02 | 30.4200 | 31.8700 | 30.4200 | 31.8700 | +32.626% | 12 | 14 | -20.992% |
| 2026-01-21 | 24.0300 | 24.0300 | 24.0300 | 24.0300 | -2.909% | 10 | 12 | +4.786% |
| 2026-01-20 | 24.7600 | 24.7600 | 24.7500 | 24.7500 | +8.079% | 10 | 12 | +1.737% |
| 2026-01-16 | 23.6700 | 23.6700 | 22.9000 | 22.9000 | +3.949% | 2 | 1 | +9.956% |
| 2026-01-15 | 22.0300 | 22.0300 | 22.0300 | 22.0300 | +8.736% | 1 | 1 | +14.299% |
| 2026-01-14 | 20.2600 | 20.2600 | 20.2600 | 20.2600 | +1.809% | 1 | 2 | +24.284% |
| 2026-01-06 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | 0.000% | 1 | 1 | +26.533% |