HOOD261120P00125000
HOOD Nov 20 2026 125.00 Put
optionOPRA
EODOct 30, 2026
40.60USD+20.546%(+6.92)200Vol653OI
HOOD261120P00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 40.80 | 43.00 | 40.55 | 40.60 | +20.546% | 200 | 658 | 0.000% |
| 2026-10-29 | 33.90 | 33.90 | 32.70 | 33.68 | -1.951% | 37 | 2,755 | +20.546% |
| 2026-10-28 | 35.20 | 35.20 | 32.65 | 34.35 | +13.968% | 55 | 2,852 | +18.195% |
| 2026-10-27 | 30.35 | 30.35 | 29.25 | 30.14 | -6.975% | 21 | 2,845 | +34.705% |
| 2026-10-26 | 33.10 | 33.10 | 31.60 | 32.40 | +7.641% | 38 | 2,850 | +25.309% |
| 2026-10-23 | 29.05 | 30.20 | 28.20 | 30.10 | +2.451% | 47 | 2,849 | +34.884% |
| 2026-10-22 | 27.30 | 29.38 | 27.30 | 29.38 | +23.187% | 7 | 2,852 | +38.189% |
| 2026-10-21 | 25.85 | 26.95 | 23.85 | 23.85 | -10.908% | 3 | 2,851 | +70.231% |
| 2026-10-20 | 28.80 | 29.15 | 25.65 | 26.77 | -7.530% | 24 | 2,851 | +51.662% |
| 2026-10-19 | 25.30 | 28.95 | 25.30 | 28.95 | +5.928% | 21 | 2,853 | +40.242% |
| 2026-10-16 | 24.05 | 27.33 | 24.05 | 27.33 | +19.137% | 28 | 2,877 | +48.555% |
| 2026-10-15 | 29.95 | 29.95 | 22.94 | 22.94 | -10.285% | 109 | 2,892 | +76.983% |
| 2026-10-14 | 22.25 | 25.83 | 22.25 | 25.57 | +42.056% | 40 | 2,919 | +58.780% |
| 2026-10-13 | 18.95 | 18.95 | 17.60 | 18.00 | -6.736% | 139 | 2,838 | +125.556% |
| 2026-10-12 | 19.69 | 19.69 | 19.30 | 19.30 | 0.000% | 39 | 2,823 | +110.363% |
| 2026-10-09 | 19.05 | 19.65 | 18.95 | 19.30 | -7.656% | 46 | 2,831 | +110.363% |
| 2026-10-08 | 21.80 | 21.80 | 19.35 | 20.90 | +8.854% | 76 | 2,858 | +94.258% |
| 2026-10-07 | 19.75 | 20.30 | 19.15 | 19.20 | +10.345% | 90 | 2,784 | +111.458% |
| 2026-10-06 | 15.30 | 17.45 | 15.30 | 17.40 | +6.748% | 99 | 2,732 | +133.333% |
| 2026-10-05 | 16.50 | 17.10 | 15.80 | 16.30 | -6.052% | 70 | 2,712 | +149.080% |
| 2026-10-02 | 15.85 | 17.65 | 14.45 | 17.35 | -4.144% | 195 | 2,735 | +134.006% |
| 2026-10-01 | 18.35 | 18.45 | 17.80 | 18.10 | +0.556% | 112 | 2,689 | +124.309% |
| 2026-09-30 | 12.80 | 18.00 | 12.80 | 18.00 | +10.769% | 239 | 2,715 | +125.556% |
| 2026-09-29 | 15.45 | 16.95 | 15.20 | 16.25 | +1.246% | 66 | 2,671 | +149.846% |
| 2026-09-28 | 14.40 | 16.30 | 14.40 | 16.05 | +8.081% | 72 | 2,655 | +152.960% |
| 2026-09-25 | 14.50 | 15.50 | 14.30 | 14.85 | +4.651% | 105 | 2,668 | +173.401% |
| 2026-09-24 | 13.95 | 15.25 | 13.40 | 14.19 | +3.501% | 148 | 2,615 | +186.117% |
| 2026-09-23 | 13.10 | 13.71 | 12.25 | 13.71 | +3.472% | 178 | 2,578 | +196.134% |
| 2026-09-22 | 13.24 | 13.75 | 12.77 | 13.25 | -3.285% | 254 | 2,524 | +206.415% |
| 2026-09-21 | 13.38 | 14.75 | 13.15 | 13.70 | -14.907% | 2,336 | 312 | +196.350% |
| 2026-09-18 | 18.30 | 18.30 | 15.85 | 16.10 | -24.271% | 142 | 345 | +152.174% |
| 2026-09-17 | 22.20 | 23.45 | 21.26 | 21.26 | -2.028% | 7 | 344 | +90.969% |
| 2026-09-15 | 21.97 | 21.97 | 21.70 | 21.70 | +7.426% | 31 | 344 | +87.097% |
| 2026-09-11 | 20.15 | 20.20 | 20.15 | 20.20 | +0.498% | 3 | 344 | +100.990% |
| 2026-09-10 | 20.49 | 20.49 | 18.85 | 20.10 | +4.633% | 8 | 345 | +101.990% |
| 2026-09-09 | 18.20 | 19.21 | 18.20 | 19.21 | +5.491% | 76 | 288 | +111.348% |
| 2026-09-08 | 16.45 | 18.21 | 15.50 | 18.21 | +13.246% | 44 | 293 | +122.954% |
| 2026-09-04 | 16.95 | 16.95 | 15.05 | 16.08 | +4.010% | 212 | 210 | +152.488% |
| 2026-09-03 | 17.60 | 17.75 | 15.25 | 15.46 | -36.898% | 225 | 119 | +162.613% |
| 2026-08-24 | 24.41 | 24.50 | 24.41 | 24.50 | -2.313% | 21 | 111 | +65.714% |
| 2026-08-21 | 25.08 | 25.08 | 25.08 | 25.08 | -22.208% | 4 | 111 | +61.882% |
| 2026-08-20 | 32.27 | 32.27 | 32.24 | 32.24 | +0.750% | 56 | 78 | +25.931% |
| 2026-08-17 | 32.00 | 32.00 | 32.00 | 32.00 | -2.051% | 15 | 90 | +26.875% |
| 2026-08-14 | 32.67 | 32.67 | 32.67 | 32.67 | -12.059% | 15 | 75 | +24.273% |
| 2026-08-03 | 37.15 | 37.15 | 37.15 | 37.15 | -8.136% | 30 | 50 | +9.287% |
| 2026-07-30 | 40.51 | 40.51 | 40.44 | 40.44 | +7.840% | 7 | 47 | +0.396% |
| 2026-07-28 | 37.50 | 37.50 | 37.50 | 37.50 | +3.563% | 1 | 48 | +8.267% |
| 2026-07-27 | 36.21 | 36.21 | 36.21 | 36.21 | +7.289% | 5 | 53 | +12.124% |
| 2026-07-17 | 33.75 | 33.75 | 33.75 | 33.75 | +23.853% | 5 | 48 | +20.296% |
| 2026-07-14 | 26.73 | 27.25 | 26.73 | 27.25 | +13.400% | 21 | 49 | +48.991% |
| 2026-07-06 | 24.40 | 24.40 | 24.03 | 24.03 | -2.752% | 6 | 46 | +68.955% |
| 2026-07-02 | 24.31 | 24.71 | 24.00 | 24.71 | -14.881% | 4 | 45 | +64.306% |
| 2026-07-01 | 31.00 | 31.00 | 29.03 | 29.03 | -21.773% | 4 | 45 | +39.855% |
| 2026-06-26 | 37.11 | 37.11 | 37.11 | 37.11 | +21.712% | 1 | 46 | +9.404% |
| 2026-06-23 | 30.50 | 30.55 | 30.49 | 30.49 | +0.033% | 10 | 47 | +33.158% |
| 2026-06-18 | 30.95 | 30.95 | 30.45 | 30.48 | +3.497% | 3 | 48 | +33.202% |
| 2026-06-17 | 29.95 | 29.95 | 29.45 | 29.45 | -15.857% | 2 | 46 | +37.861% |
| 2026-06-16 | 35.00 | 35.00 | 35.00 | 35.00 | -19.540% | 2 | 44 | +16.000% |
| 2026-06-04 | 43.50 | 43.50 | 43.50 | 43.50 | -14.184% | 1 | 45 | -6.667% |
| 2026-05-21 | 50.69 | 50.69 | 50.69 | 50.69 | +0.257% | 1 | 45 | -19.905% |
| 2026-05-18 | 50.56 | 50.56 | 50.56 | 50.56 | -10.371% | 1 | 44 | -19.699% |
| 2026-04-29 | 56.41 | 56.41 | 56.41 | 56.41 | +27.279% | 2 | 44 | -28.027% |
| 2026-04-15 | 44.32 | 44.32 | 44.32 | 44.32 | -25.638% | 1 | 44 | -8.394% |
| 2026-03-27 | 58.25 | 59.60 | 58.25 | 59.60 | +5.487% | 3 | 43 | -31.879% |
| 2026-03-24 | 56.50 | 56.50 | 56.50 | 56.50 | +1.236% | 1 | 42 | -28.142% |
| 2026-03-20 | 55.81 | 55.81 | 55.81 | 55.81 | +15.549% | 1 | 43 | -27.253% |
| 2026-03-04 | 48.10 | 48.30 | 48.10 | 48.30 | -5.535% | 2 | 42 | -15.942% |
| 2026-03-02 | 51.13 | 51.13 | 51.13 | 51.13 | -9.871% | 1 | 41 | -20.595% |
| 2026-02-12 | 56.73 | 56.73 | 56.73 | 56.73 | +5.642% | 1 | 40 | -28.433% |
| 2026-02-11 | 53.70 | 53.70 | 53.70 | 53.70 | +1.225% | 20 | 40 | -24.395% |
| 2026-02-05 | 53.05 | 53.05 | 53.05 | 53.05 | +4.122% | 10 | 29 | -23.468% |
| 2026-02-04 | 50.27 | 50.95 | 50.27 | 50.95 | +38.564% | 25 | 20 | -20.314% |
| 2026-01-29 | 36.77 | 36.77 | 36.77 | 36.77 | 0.000% | 1 | 1 | +10.416% |