HOOD261120P00120000
HOOD Nov 20 2026 120.00 Put
optionOPRA
EODOct 30, 2026
34.95USD+20.517%(+5.95)98Vol2,384OI
HOOD261120P00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 36.90 | 37.90 | 34.9500 | 34.95 | +20.517% | 98 | 2,424 | 0.000% |
| 2026-10-29 | 30.10 | 30.10 | 28.0300 | 29.00 | +1.222% | 12 | 2,425 | +20.517% |
| 2026-10-28 | 29.65 | 29.99 | 28.1500 | 28.65 | +11.783% | 217 | 2,591 | +21.990% |
| 2026-10-27 | 25.23 | 25.63 | 24.5500 | 25.63 | -7.339% | 26 | 2,572 | +36.364% |
| 2026-10-26 | 27.61 | 27.66 | 26.5300 | 27.66 | +7.126% | 14 | 2,577 | +26.356% |
| 2026-10-23 | 25.10 | 25.82 | 23.8500 | 25.82 | +4.577% | 21 | 2,589 | +35.360% |
| 2026-10-22 | 22.85 | 24.82 | 21.0000 | 24.69 | +27.268% | 24 | 2,600 | +41.555% |
| 2026-10-21 | 22.20 | 22.20 | 19.4000 | 19.40 | -17.094% | 17 | 2,604 | +80.155% |
| 2026-10-20 | 24.91 | 24.91 | 21.3000 | 23.40 | -3.106% | 24 | 2,590 | +49.359% |
| 2026-10-19 | 21.45 | 24.15 | 21.0500 | 24.15 | +5.459% | 71 | 2,597 | +44.720% |
| 2026-10-16 | 19.30 | 23.64 | 19.3000 | 22.90 | +16.008% | 75 | 2,630 | +52.620% |
| 2026-10-15 | 24.28 | 25.33 | 19.7400 | 19.74 | -6.179% | 67 | 2,622 | +77.052% |
| 2026-10-14 | 16.74 | 21.45 | 15.6500 | 21.04 | +45.606% | 199 | 2,567 | +66.112% |
| 2026-10-13 | 15.15 | 15.60 | 13.9000 | 14.45 | -5.863% | 156 | 2,528 | +141.869% |
| 2026-10-12 | 15.80 | 15.95 | 15.0500 | 15.35 | +0.458% | 140 | 2,518 | +127.687% |
| 2026-10-09 | 16.65 | 16.70 | 15.2300 | 15.28 | -10.118% | 110 | 2,516 | +128.730% |
| 2026-10-08 | 17.10 | 18.00 | 15.5500 | 17.00 | +8.974% | 249 | 2,425 | +105.588% |
| 2026-10-07 | 16.00 | 16.49 | 15.3800 | 15.60 | +11.828% | 144 | 2,521 | +124.038% |
| 2026-10-06 | 12.38 | 14.05 | 12.0200 | 13.95 | +7.722% | 157 | 2,397 | +150.538% |
| 2026-10-05 | 13.41 | 13.65 | 12.5500 | 12.95 | -8.156% | 321 | 2,279 | +169.884% |
| 2026-10-02 | 13.73 | 14.10 | 11.2000 | 14.10 | -7.541% | 120 | 2,288 | +147.872% |
| 2026-10-01 | 14.50 | 15.25 | 14.1000 | 15.25 | +4.811% | 456 | 2,096 | +129.180% |
| 2026-09-30 | 10.15 | 14.80 | 10.0000 | 14.55 | +11.239% | 311 | 2,010 | +140.206% |
| 2026-09-29 | 12.50 | 13.70 | 12.4600 | 13.08 | +1.004% | 145 | 1,971 | +167.202% |
| 2026-09-28 | 12.40 | 13.23 | 11.7000 | 12.95 | +9.839% | 169 | 2,007 | +169.884% |
| 2026-09-25 | 11.34 | 12.55 | 11.3400 | 11.79 | +1.990% | 153 | 1,949 | +196.438% |
| 2026-09-24 | 12.35 | 12.35 | 10.9400 | 11.56 | +3.307% | 1,258 | 856 | +202.336% |
| 2026-09-23 | 10.35 | 11.30 | 9.8000 | 11.19 | +5.566% | 157 | 827 | +212.332% |
| 2026-09-22 | 11.09 | 11.09 | 10.3000 | 10.60 | -5.526% | 157 | 804 | +229.717% |
| 2026-09-21 | 10.80 | 12.21 | 10.5000 | 11.22 | -15.000% | 416 | 666 | +211.497% |
| 2026-09-18 | 16.83 | 16.83 | 12.7000 | 13.20 | -26.870% | 278 | 555 | +164.773% |
| 2026-09-17 | 19.29 | 19.65 | 18.0500 | 18.05 | -15.258% | 17 | 551 | +93.629% |
| 2026-09-16 | 19.48 | 22.80 | 19.3200 | 21.30 | +18.994% | 39 | 532 | +64.085% |
| 2026-09-15 | 19.32 | 19.32 | 17.3200 | 17.90 | +8.815% | 10 | 535 | +95.251% |
| 2026-09-14 | 15.97 | 16.45 | 15.8300 | 16.45 | -2.778% | 74 | 540 | +112.462% |
| 2026-09-11 | 17.05 | 17.20 | 16.0000 | 16.92 | +2.732% | 49 | 561 | +106.560% |
| 2026-09-10 | 17.40 | 17.40 | 16.1500 | 16.47 | +2.937% | 88 | 502 | +112.204% |
| 2026-09-09 | 14.75 | 16.00 | 14.6000 | 16.00 | +6.667% | 83 | 465 | +118.438% |
| 2026-09-08 | 13.05 | 15.00 | 12.9300 | 15.00 | +12.360% | 229 | 345 | +133.000% |
| 2026-09-04 | 13.30 | 14.05 | 12.6500 | 13.35 | +6.375% | 185 | 340 | +161.798% |
| 2026-09-03 | 16.40 | 16.45 | 12.5500 | 12.55 | -40.267% | 301 | 213 | +178.486% |
| 2026-09-02 | 20.30 | 21.01 | 20.3000 | 21.01 | -2.641% | 3 | 213 | +66.349% |
| 2026-09-01 | 21.58 | 21.58 | 21.5800 | 21.58 | -1.009% | 1 | 212 | +61.956% |
| 2026-08-28 | 21.80 | 21.80 | 21.8000 | 21.80 | +11.852% | 1 | 211 | +60.321% |
| 2026-08-25 | 19.49 | 19.49 | 19.4900 | 19.49 | -10.555% | 1 | 211 | +79.323% |
| 2026-08-24 | 20.95 | 21.79 | 20.5500 | 21.79 | +0.184% | 92 | 128 | +60.395% |
| 2026-08-21 | 23.00 | 23.00 | 21.3300 | 21.75 | -26.271% | 34 | 106 | +60.690% |
| 2026-08-20 | 29.50 | 29.50 | 29.5000 | 29.50 | -2.640% | 3 | 109 | +18.475% |
| 2026-08-18 | 30.30 | 30.30 | 30.3000 | 30.30 | +8.602% | 4 | 105 | +15.347% |
| 2026-08-17 | 27.90 | 27.90 | 27.9000 | 27.90 | -1.413% | 25 | 130 | +25.269% |
| 2026-08-14 | 28.30 | 28.30 | 28.3000 | 28.30 | -11.562% | 25 | 105 | +23.498% |
| 2026-08-04 | 32.00 | 32.00 | 32.0000 | 32.00 | -5.325% | 2 | 103 | +9.219% |
| 2026-08-03 | 33.80 | 33.80 | 33.8000 | 33.80 | -10.130% | 20 | 103 | +3.402% |
| 2026-07-31 | 37.61 | 37.61 | 37.6100 | 37.61 | +3.695% | 3 | 100 | -7.073% |
| 2026-07-30 | 35.60 | 36.48 | 35.6000 | 36.27 | +19.113% | 3 | 99 | -3.639% |
| 2026-07-27 | 29.99 | 30.45 | 29.9900 | 30.45 | +19.412% | 6 | 93 | +14.778% |
| 2026-07-21 | 25.50 | 25.50 | 25.5000 | 25.50 | -12.641% | 1 | 94 | +37.059% |
| 2026-07-20 | 29.19 | 29.19 | 29.1900 | 29.19 | +2.529% | 41 | 99 | +19.733% |
| 2026-07-17 | 30.45 | 30.45 | 28.4700 | 28.47 | +27.840% | 2 | 99 | +22.761% |
| 2026-07-15 | 22.27 | 22.27 | 22.2700 | 22.27 | -6.820% | 1 | 98 | +56.938% |
| 2026-07-14 | 23.39 | 24.00 | 23.3900 | 23.90 | +14.354% | 31 | 126 | +46.234% |
| 2026-07-09 | 21.76 | 21.76 | 20.9000 | 20.90 | -11.177% | 7 | 124 | +67.225% |
| 2026-07-08 | 23.55 | 23.55 | 23.5300 | 23.53 | +6.955% | 2 | 125 | +48.534% |
| 2026-07-07 | 22.00 | 22.00 | 22.0000 | 22.00 | +1.852% | 4 | 129 | +58.864% |
| 2026-07-06 | 22.05 | 22.05 | 21.1000 | 21.60 | -10.000% | 53 | 89 | +61.806% |
| 2026-07-02 | 24.00 | 24.00 | 24.0000 | 24.00 | -4.950% | 1 | 90 | +45.625% |
| 2026-07-01 | 25.25 | 25.25 | 25.2500 | 25.25 | -12.448% | 2 | 90 | +38.416% |
| 2026-06-29 | 28.84 | 28.84 | 28.8400 | 28.84 | -5.536% | 1 | 89 | +21.186% |
| 2026-06-24 | 30.53 | 30.53 | 30.5300 | 30.53 | +13.158% | 1 | 89 | +14.478% |
| 2026-06-23 | 27.00 | 27.03 | 26.9800 | 26.98 | +3.849% | 6 | 86 | +29.540% |
| 2026-06-22 | 25.98 | 25.98 | 25.9800 | 25.98 | +0.893% | 1 | 86 | +34.527% |
| 2026-06-18 | 26.55 | 26.55 | 25.7500 | 25.75 | +0.980% | 5 | 83 | +35.728% |
| 2026-06-17 | 25.50 | 25.50 | 25.5000 | 25.50 | -18.400% | 1 | 83 | +37.059% |
| 2026-06-15 | 31.20 | 31.25 | 31.2000 | 31.25 | -15.700% | 60 | 28 | +11.840% |
| 2026-06-10 | 39.50 | 39.50 | 37.0700 | 37.07 | -14.585% | 14 | 28 | -5.719% |
| 2026-06-09 | 43.40 | 43.40 | 43.4000 | 43.40 | +20.723% | 2 | 28 | -19.470% |
| 2026-06-01 | 35.95 | 35.95 | 35.9500 | 35.95 | -25.784% | 1 | 28 | -2.782% |
| 2026-05-19 | 48.44 | 48.44 | 48.4400 | 48.44 | +3.659% | 1 | 28 | -27.849% |
| 2026-05-14 | 46.73 | 46.73 | 46.7300 | 46.73 | +1.543% | 1 | 29 | -25.209% |
| 2026-05-13 | 46.02 | 46.02 | 46.0200 | 46.02 | +0.811% | 1 | 28 | -24.055% |
| 2026-05-04 | 45.65 | 45.65 | 45.6500 | 45.65 | -10.927% | 3 | 28 | -23.439% |
| 2026-04-29 | 51.25 | 51.25 | 51.2500 | 51.25 | +19.911% | 1 | 31 | -31.805% |
| 2026-04-28 | 42.74 | 42.74 | 42.7400 | 42.74 | +3.713% | 3 | 31 | -18.226% |
| 2026-04-27 | 41.21 | 41.21 | 41.2100 | 41.21 | +2.512% | 1 | 31 | -15.190% |
| 2026-04-16 | 39.89 | 40.20 | 39.8900 | 40.20 | +0.375% | 9 | 31 | -13.060% |
| 2026-04-15 | 41.70 | 41.70 | 40.0500 | 40.05 | -11.628% | 4 | 25 | -12.734% |
| 2026-04-14 | 45.32 | 45.32 | 45.3200 | 45.32 | -14.053% | 1 | 22 | -22.882% |
| 2026-04-02 | 54.17 | 54.17 | 52.7300 | 52.73 | -4.197% | 2 | 22 | -33.719% |
| 2026-03-27 | 54.71 | 55.04 | 54.7100 | 55.04 | +25.662% | 2 | 22 | -36.501% |
| 2026-03-04 | 43.80 | 43.80 | 43.8000 | 43.80 | -8.502% | 15 | 21 | -20.205% |
| 2026-02-20 | 48.35 | 48.35 | 47.8700 | 47.87 | +13.976% | 3 | 31 | -26.990% |
| 2026-02-10 | 42.00 | 42.00 | 42.0000 | 42.00 | +0.478% | 5 | 30 | -16.786% |
| 2026-02-09 | 41.80 | 41.80 | 41.8000 | 41.80 | -6.571% | 20 | 32 | -16.388% |
| 2026-02-06 | 44.23 | 44.74 | 44.1500 | 44.74 | -5.412% | 41 | 45 | -21.882% |
| 2026-02-04 | 47.25 | 47.30 | 47.2500 | 47.30 | +11.900% | 7 | 11 | -26.110% |
| 2026-02-03 | 40.44 | 42.27 | 40.4400 | 42.27 | +27.473% | 2 | 12 | -17.317% |
| 2026-01-29 | 33.00 | 33.16 | 33.0000 | 33.16 | +8.721% | 5 | 10 | +5.398% |
| 2026-01-28 | 30.50 | 30.50 | 30.5000 | 30.50 | +2.349% | 2 | 5 | +14.590% |
| 2026-01-27 | 29.50 | 29.80 | 29.5000 | 29.80 | 0.000% | 3 | 3 | +17.282% |