HOOD261120P00115000
HOOD Nov 20 2026 115.00 Put
optionOPRA
EODOct 30, 2026
31.28USD+29.203%(+7.07)171Vol1,891OI
HOOD261120P00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 31.7000 | 32.9500 | 30.8500 | 31.2800 | +29.203% | 171 | 1,927 | 0.000% |
| 2026-10-29 | 25.2500 | 25.2500 | 23.1000 | 24.2100 | +3.462% | 38 | 1,953 | +29.203% |
| 2026-10-28 | 24.5000 | 24.9100 | 23.3500 | 23.4000 | +9.808% | 125 | 1,980 | +33.675% |
| 2026-10-27 | 20.4200 | 21.3100 | 20.2000 | 21.3100 | -6.943% | 115 | 2,023 | +46.786% |
| 2026-10-26 | 23.6000 | 23.6000 | 21.9600 | 22.9000 | +6.810% | 101 | 2,045 | +36.594% |
| 2026-10-23 | 19.7000 | 21.4400 | 19.6100 | 21.4400 | +2.830% | 103 | 2,104 | +45.896% |
| 2026-10-22 | 18.6500 | 20.8500 | 18.6500 | 20.8500 | +31.546% | 68 | 2,154 | +50.024% |
| 2026-10-21 | 16.5700 | 17.5800 | 15.3000 | 15.8500 | -16.138% | 60 | 2,164 | +97.350% |
| 2026-10-20 | 21.3100 | 21.3100 | 17.3000 | 18.9000 | -6.436% | 22 | 2,170 | +65.503% |
| 2026-10-19 | 17.4000 | 20.2500 | 17.4000 | 20.2000 | +5.593% | 32 | 2,172 | +54.851% |
| 2026-10-16 | 15.8000 | 19.1500 | 14.9500 | 19.1300 | +26.689% | 112 | 2,138 | +63.513% |
| 2026-10-15 | 19.5000 | 21.6000 | 15.0000 | 15.1000 | -12.717% | 253 | 2,159 | +107.152% |
| 2026-10-14 | 12.5000 | 17.3200 | 12.5000 | 17.3000 | +57.991% | 310 | 2,105 | +80.809% |
| 2026-10-13 | 12.0000 | 12.0000 | 10.8200 | 10.9500 | -7.983% | 133 | 2,083 | +185.662% |
| 2026-10-12 | 12.5000 | 12.5000 | 11.6000 | 11.9000 | +0.422% | 220 | 2,004 | +162.857% |
| 2026-10-09 | 12.8500 | 13.4000 | 11.8500 | 11.8500 | -12.739% | 378 | 1,951 | +163.966% |
| 2026-10-08 | 13.2000 | 14.4000 | 12.2700 | 13.5800 | +12.884% | 92 | 1,927 | +130.339% |
| 2026-10-07 | 12.8300 | 12.9900 | 11.9000 | 12.0300 | +12.325% | 97 | 1,962 | +160.017% |
| 2026-10-06 | 9.5800 | 10.8400 | 9.2000 | 10.7100 | +7.855% | 207 | 1,885 | +192.063% |
| 2026-10-05 | 10.2500 | 10.6200 | 9.7000 | 9.9300 | -8.310% | 287 | 1,830 | +215.005% |
| 2026-10-02 | 10.0000 | 11.1000 | 8.7000 | 10.8300 | -8.298% | 620 | 1,498 | +188.827% |
| 2026-10-01 | 11.3500 | 12.0000 | 10.9500 | 11.8100 | +1.810% | 329 | 1,318 | +164.860% |
| 2026-09-30 | 7.9700 | 11.6800 | 7.9700 | 11.6000 | +13.392% | 734 | 801 | +169.655% |
| 2026-09-29 | 9.7500 | 10.6500 | 9.2300 | 10.2300 | +0.098% | 115 | 770 | +205.767% |
| 2026-09-28 | 9.2900 | 10.4000 | 9.1100 | 10.2200 | +12.928% | 72 | 783 | +206.067% |
| 2026-09-25 | 8.8700 | 9.8500 | 8.8700 | 9.0500 | -0.549% | 374 | 657 | +245.635% |
| 2026-09-24 | 9.8000 | 9.8000 | 8.7000 | 9.1000 | +3.292% | 55 | 625 | +243.736% |
| 2026-09-23 | 8.6400 | 8.8100 | 7.7200 | 8.8100 | +5.509% | 114 | 604 | +255.051% |
| 2026-09-22 | 8.0000 | 8.5000 | 7.9500 | 8.3500 | -4.571% | 96 | 580 | +274.611% |
| 2026-09-21 | 8.6800 | 9.5500 | 8.4100 | 8.7500 | -15.213% | 250 | 526 | +257.486% |
| 2026-09-18 | 13.7000 | 13.7000 | 10.1000 | 10.3200 | -33.117% | 256 | 438 | +203.101% |
| 2026-09-17 | 15.7500 | 16.4000 | 15.4300 | 15.4300 | -19.172% | 45 | 427 | +102.722% |
| 2026-09-16 | 15.9500 | 19.0900 | 15.9500 | 19.0900 | +27.607% | 17 | 420 | +63.855% |
| 2026-09-15 | 15.6000 | 16.8800 | 13.7000 | 14.9600 | +15.789% | 77 | 369 | +109.091% |
| 2026-09-14 | 14.1000 | 14.1000 | 12.9200 | 12.9200 | -7.648% | 54 | 320 | +142.105% |
| 2026-09-11 | 13.3600 | 14.0500 | 13.3600 | 13.9900 | +4.403% | 13 | 316 | +123.588% |
| 2026-09-10 | 14.2900 | 14.2900 | 13.0200 | 13.4000 | +2.998% | 62 | 290 | +133.433% |
| 2026-09-09 | 11.5000 | 13.0100 | 11.5000 | 13.0100 | +4.498% | 79 | 238 | +140.430% |
| 2026-09-08 | 11.0000 | 12.4500 | 10.6000 | 12.4500 | +16.901% | 24 | 233 | +151.245% |
| 2026-09-04 | 11.2300 | 11.2300 | 10.2300 | 10.6500 | +4.412% | 56 | 199 | +193.709% |
| 2026-09-03 | 13.3500 | 13.3500 | 10.2000 | 10.2000 | -42.210% | 111 | 149 | +206.667% |
| 2026-09-02 | 18.2500 | 18.2500 | 17.2500 | 17.6500 | -0.675% | 8 | 148 | +77.224% |
| 2026-09-01 | 17.7700 | 17.7700 | 17.7700 | 17.7700 | -8.165% | 1 | 148 | +76.027% |
| 2026-08-31 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +4.878% | 19 | 157 | +61.654% |
| 2026-08-28 | 16.7500 | 18.4500 | 16.7500 | 18.4500 | +17.516% | 15 | 167 | +69.539% |
| 2026-08-27 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -6.548% | 1 | 167 | +99.236% |
| 2026-08-26 | 16.5000 | 17.0000 | 16.5000 | 16.8000 | +4.478% | 29 | 139 | +86.190% |
| 2026-08-25 | 17.6600 | 17.6600 | 15.8000 | 16.0800 | -19.600% | 48 | 139 | +94.527% |
| 2026-08-24 | 17.8700 | 20.0000 | 17.6700 | 20.0000 | +10.193% | 7 | 136 | +56.400% |
| 2026-08-21 | 19.4500 | 19.4500 | 18.1500 | 18.1500 | -30.300% | 9 | 133 | +72.342% |
| 2026-08-19 | 26.0700 | 26.0700 | 26.0400 | 26.0400 | +9.642% | 3 | 131 | +20.123% |
| 2026-08-17 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -2.464% | 59 | 177 | +31.705% |
| 2026-08-14 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | +4.957% | 50 | 127 | +28.460% |
| 2026-08-13 | 23.5200 | 23.5200 | 23.2000 | 23.2000 | -14.549% | 2 | 127 | +34.828% |
| 2026-08-10 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | -5.696% | 1 | 126 | +15.212% |
| 2026-08-06 | 29.1000 | 29.1000 | 28.7900 | 28.7900 | +0.139% | 2 | 124 | +8.649% |
| 2026-08-04 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | -9.363% | 5 | 119 | +8.800% |
| 2026-07-30 | 31.7200 | 31.7200 | 31.7200 | 31.7200 | +13.084% | 5 | 114 | -1.387% |
| 2026-07-24 | 29.0000 | 29.0000 | 28.0500 | 28.0500 | +21.271% | 3 | 116 | +11.515% |
| 2026-07-22 | 23.0500 | 23.1500 | 23.0500 | 23.1300 | +4.898% | 12 | 119 | +35.236% |
| 2026-07-21 | 22.9500 | 22.9500 | 22.0000 | 22.0500 | -14.469% | 9 | 113 | +41.859% |
| 2026-07-17 | 25.4000 | 26.9300 | 25.4000 | 25.7800 | +39.729% | 20 | 117 | +21.334% |
| 2026-07-15 | 18.9500 | 18.9500 | 18.4500 | 18.4500 | -11.468% | 2 | 115 | +69.539% |
| 2026-07-10 | 20.8400 | 20.8400 | 20.8400 | 20.8400 | +13.755% | 1 | 115 | +50.096% |
| 2026-07-09 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | -10.416% | 2 | 115 | +70.742% |
| 2026-07-08 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | +2.712% | 15 | 130 | +52.958% |
| 2026-07-07 | 19.9100 | 19.9100 | 19.9100 | 19.9100 | +10.673% | 13 | 117 | +57.107% |
| 2026-07-06 | 19.1000 | 19.1000 | 17.9100 | 17.9900 | -12.585% | 29 | 97 | +73.874% |
| 2026-07-02 | 18.8600 | 20.5800 | 18.8600 | 20.5800 | -5.812% | 2 | 97 | +51.992% |
| 2026-07-01 | 22.3500 | 22.3500 | 21.8500 | 21.8500 | -13.121% | 5 | 98 | +43.158% |
| 2026-06-30 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | -14.456% | 1 | 98 | +24.374% |
| 2026-06-25 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | +19.367% | 3 | 98 | +6.395% |
| 2026-06-23 | 23.6500 | 24.6300 | 23.6000 | 24.6300 | +10.448% | 13 | 93 | +27.000% |
| 2026-06-22 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -3.879% | 5 | 93 | +40.269% |
| 2026-06-18 | 23.7500 | 23.8500 | 23.2000 | 23.2000 | +2.068% | 43 | 93 | +34.828% |
| 2026-06-17 | 26.4500 | 26.4500 | 22.7300 | 22.7300 | -17.255% | 6 | 95 | +37.615% |
| 2026-06-15 | 27.4700 | 27.4700 | 27.4700 | 27.4700 | -10.985% | 1 | 96 | +13.870% |
| 2026-06-12 | 30.8600 | 30.8600 | 30.8600 | 30.8600 | -7.299% | 2 | 96 | +1.361% |
| 2026-06-10 | 33.2900 | 33.2900 | 33.2900 | 33.2900 | -14.750% | 1 | 96 | -6.038% |
| 2026-06-09 | 39.0500 | 39.0500 | 39.0500 | 39.0500 | +5.855% | 1 | 95 | -19.898% |
| 2026-06-08 | 36.8900 | 36.8900 | 36.8900 | 36.8900 | +3.653% | 1 | 95 | -15.207% |
| 2026-06-02 | 35.6000 | 35.6000 | 35.5900 | 35.5900 | +12.484% | 20 | 88 | -12.110% |
| 2026-05-29 | 31.6400 | 31.6400 | 31.6400 | 31.6400 | -18.538% | 1 | 87 | -1.138% |
| 2026-05-28 | 38.8400 | 38.8400 | 38.8400 | 38.8400 | -9.082% | 10 | 88 | -19.464% |
| 2026-05-26 | 42.7200 | 42.7200 | 42.7200 | 42.7200 | +0.850% | 2 | 86 | -26.779% |
| 2026-05-21 | 42.3600 | 42.3600 | 42.3600 | 42.3600 | +0.308% | 1 | 87 | -26.157% |
| 2026-05-20 | 42.2300 | 42.2300 | 42.2300 | 42.2300 | +1.637% | 2 | 85 | -25.929% |
| 2026-05-18 | 41.5500 | 41.5500 | 41.5500 | 41.5500 | -1.610% | 2 | 83 | -24.717% |
| 2026-05-14 | 42.2300 | 42.2300 | 42.2300 | 42.2300 | -2.064% | 1 | 82 | -25.929% |
| 2026-05-01 | 42.8500 | 43.1200 | 42.8500 | 43.1200 | -4.496% | 7 | 75 | -27.458% |
| 2026-04-30 | 45.1500 | 45.1500 | 45.1500 | 45.1500 | +21.961% | 1 | 75 | -30.720% |
| 2026-04-27 | 36.9000 | 37.0200 | 36.9000 | 37.0200 | +12.935% | 11 | 74 | -15.505% |
| 2026-04-17 | 33.2000 | 33.2000 | 32.7800 | 32.7800 | -9.020% | 2 | 63 | -4.576% |
| 2026-04-16 | 34.7300 | 36.0300 | 34.7300 | 36.0300 | -0.415% | 2 | 63 | -13.183% |
| 2026-04-15 | 37.6300 | 37.6300 | 36.1800 | 36.1800 | -24.119% | 3 | 65 | -13.543% |
| 2026-04-10 | 47.6800 | 47.6800 | 47.6800 | 47.6800 | +2.582% | 7 | 64 | -34.396% |
| 2026-04-09 | 46.6900 | 46.6900 | 46.4800 | 46.4800 | -6.385% | 19 | 71 | -32.702% |
| 2026-03-27 | 49.6500 | 49.6500 | 49.6500 | 49.6500 | +4.747% | 1 | 67 | -36.999% |
| 2026-03-26 | 47.4000 | 47.4000 | 47.4000 | 47.4000 | +14.909% | 1 | 66 | -34.008% |
| 2026-03-10 | 41.2500 | 41.2500 | 41.2500 | 41.2500 | -9.777% | 4 | 65 | -24.170% |
| 2026-03-03 | 45.7200 | 45.7200 | 45.7200 | 45.7200 | +5.055% | 1 | 65 | -31.584% |
| 2026-02-27 | 43.5200 | 43.5200 | 43.5200 | 43.5200 | -4.957% | 10 | 65 | -28.125% |
| 2026-02-24 | 45.7900 | 45.7900 | 45.7900 | 45.7900 | +4.543% | 7 | 55 | -31.688% |
| 2026-02-20 | 43.8000 | 43.8000 | 43.8000 | 43.8000 | -2.493% | 3 | 48 | -28.584% |
| 2026-02-11 | 44.6500 | 44.9200 | 44.6500 | 44.9200 | +12.188% | 7 | 48 | -30.365% |
| 2026-02-06 | 40.0400 | 40.0400 | 40.0400 | 40.0400 | -11.611% | 1 | 41 | -21.878% |
| 2026-02-05 | 45.3000 | 45.3000 | 45.3000 | 45.3000 | +7.270% | 15 | 40 | -30.949% |
| 2026-02-04 | 42.6000 | 42.6000 | 42.2300 | 42.2300 | +22.017% | 22 | 25 | -25.929% |
| 2026-02-02 | 34.6100 | 34.6100 | 34.6100 | 34.6100 | +18.123% | 1 | 6 | -9.621% |
| 2026-01-30 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | +8.881% | 3 | 6 | +6.758% |
| 2026-01-28 | 26.9100 | 26.9100 | 26.9100 | 26.9100 | +5.695% | 1 | 4 | +16.239% |
| 2026-01-15 | 25.0100 | 25.4600 | 25.0100 | 25.4600 | +10.312% | 2 | 3 | +22.859% |
| 2026-01-14 | 23.0800 | 23.0800 | 23.0800 | 23.0800 | 0.000% | 1 | 1 | +35.529% |