HOOD261120P00130000
HOOD Nov 20 2026 130.00 Put
optionOPRA
EODOct 30, 2026
45.50USD+15.717%(+6.18)114Vol99OI
HOOD261120P00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 45.90 | 47.80 | 45.35 | 45.50 | +15.717% | 114 | 50 | 0.000% |
| 2026-10-29 | 40.00 | 40.00 | 38.45 | 39.32 | -0.456% | 158 | 393 | +15.717% |
| 2026-10-28 | 40.00 | 40.00 | 37.70 | 39.50 | +12.376% | 52 | 693 | +15.190% |
| 2026-10-27 | 35.15 | 35.15 | 35.15 | 35.15 | -5.714% | 1 | 693 | +29.445% |
| 2026-10-26 | 37.90 | 37.90 | 37.05 | 37.28 | +5.699% | 16 | 705 | +22.049% |
| 2026-10-23 | 34.45 | 35.27 | 33.25 | 35.27 | +2.798% | 45 | 691 | +29.005% |
| 2026-10-22 | 34.31 | 34.31 | 34.31 | 34.31 | +18.925% | 5 | 695 | +32.614% |
| 2026-10-21 | 30.90 | 30.90 | 28.45 | 28.85 | -8.500% | 4 | 695 | +57.712% |
| 2026-10-20 | 31.53 | 31.53 | 31.53 | 31.53 | -4.310% | 10 | 695 | +44.307% |
| 2026-10-19 | 30.15 | 32.95 | 29.97 | 32.95 | +2.744% | 14 | 698 | +38.088% |
| 2026-10-16 | 27.45 | 32.20 | 27.20 | 32.07 | +17.559% | 132 | 611 | +41.877% |
| 2026-10-15 | 34.70 | 34.70 | 27.28 | 27.28 | -10.056% | 22 | 608 | +66.789% |
| 2026-10-14 | 28.40 | 30.33 | 28.40 | 30.33 | +37.116% | 37 | 623 | +50.016% |
| 2026-10-13 | 22.22 | 22.25 | 21.72 | 22.12 | -5.591% | 25 | 614 | +105.696% |
| 2026-10-12 | 22.73 | 23.80 | 22.73 | 23.43 | +1.297% | 18 | 620 | +94.195% |
| 2026-10-09 | 24.14 | 24.14 | 23.10 | 23.13 | -6.545% | 21 | 609 | +96.714% |
| 2026-10-08 | 26.20 | 26.20 | 24.55 | 24.75 | +6.681% | 21 | 603 | +83.838% |
| 2026-10-07 | 23.98 | 24.40 | 22.75 | 23.20 | +8.920% | 94 | 614 | +96.121% |
| 2026-10-06 | 18.75 | 21.45 | 18.75 | 21.30 | +6.500% | 97 | 648 | +113.615% |
| 2026-10-05 | 20.45 | 20.95 | 19.55 | 20.00 | -3.614% | 159 | 601 | +127.500% |
| 2026-10-02 | 18.05 | 21.25 | 17.40 | 20.75 | -6.109% | 103 | 557 | +119.277% |
| 2026-10-01 | 20.90 | 22.20 | 20.90 | 22.10 | +2.791% | 83 | 498 | +105.882% |
| 2026-09-30 | 16.35 | 21.85 | 16.35 | 21.50 | +8.312% | 81 | 479 | +111.628% |
| 2026-09-29 | 19.15 | 20.20 | 18.75 | 19.85 | +3.927% | 14 | 475 | +129.219% |
| 2026-09-28 | 17.90 | 19.60 | 17.90 | 19.10 | +6.407% | 14 | 475 | +138.220% |
| 2026-09-25 | 17.16 | 18.70 | 17.16 | 17.95 | +2.865% | 10 | 471 | +153.482% |
| 2026-09-24 | 16.70 | 18.35 | 16.39 | 17.45 | +3.931% | 146 | 409 | +160.745% |
| 2026-09-23 | 15.85 | 16.79 | 15.05 | 16.79 | +4.092% | 93 | 393 | +170.995% |
| 2026-09-22 | 15.90 | 16.75 | 15.60 | 16.13 | -4.838% | 156 | 332 | +182.083% |
| 2026-09-21 | 16.10 | 17.75 | 16.10 | 16.95 | -12.898% | 200 | 218 | +168.437% |
| 2026-09-18 | 20.30 | 20.50 | 19.18 | 19.46 | -27.171% | 102 | 214 | +133.813% |
| 2026-09-17 | 26.00 | 27.35 | 26.00 | 26.72 | -10.336% | 5 | 212 | +70.284% |
| 2026-09-16 | 28.87 | 29.80 | 28.87 | 29.80 | +24.167% | 2 | 211 | +52.685% |
| 2026-09-15 | 25.20 | 25.35 | 24.00 | 24.00 | +5.263% | 51 | 162 | +89.583% |
| 2026-09-14 | 22.80 | 22.80 | 22.80 | 22.80 | +2.472% | 2 | 160 | +99.561% |
| 2026-09-10 | 22.25 | 22.25 | 22.25 | 22.25 | +1.831% | 2 | 160 | +104.494% |
| 2026-09-09 | 21.85 | 21.85 | 21.85 | 21.85 | +0.552% | 1 | 159 | +108.238% |
| 2026-09-08 | 19.36 | 21.73 | 18.70 | 21.73 | +14.974% | 72 | 104 | +109.388% |
| 2026-09-04 | 19.40 | 19.40 | 18.90 | 18.90 | +2.162% | 16 | 99 | +140.741% |
| 2026-09-03 | 20.76 | 20.76 | 18.50 | 18.50 | -37.500% | 28 | 90 | +145.946% |
| 2026-08-28 | 29.60 | 29.60 | 29.60 | 29.60 | +12.762% | 1 | 90 | +53.716% |
| 2026-08-25 | 26.25 | 26.25 | 26.25 | 26.25 | -7.080% | 5 | 86 | +73.333% |
| 2026-08-24 | 28.25 | 28.25 | 28.25 | 28.25 | -22.730% | 20 | 66 | +61.062% |
| 2026-08-20 | 36.80 | 36.80 | 36.56 | 36.56 | -0.246% | 9 | 57 | +24.453% |
| 2026-08-14 | 36.65 | 36.65 | 36.65 | 36.65 | +5.528% | 1 | 58 | +24.147% |
| 2026-08-13 | 34.73 | 34.73 | 34.73 | 34.73 | -24.154% | 3 | 55 | +31.011% |
| 2026-08-03 | 45.79 | 45.79 | 45.79 | 45.79 | +2.576% | 1 | 54 | -0.633% |
| 2026-07-30 | 44.62 | 44.64 | 44.62 | 44.64 | +8.613% | 2 | 52 | +1.927% |
| 2026-07-28 | 41.10 | 41.10 | 41.10 | 41.10 | +29.653% | 6 | 52 | +10.706% |
| 2026-07-16 | 31.70 | 31.70 | 31.70 | 31.70 | +14.029% | 41 | 11 | +43.533% |
| 2026-07-06 | 29.10 | 29.10 | 27.80 | 27.80 | -18.618% | 2 | 11 | +63.669% |
| 2026-06-23 | 34.15 | 34.20 | 34.15 | 34.16 | +1.185% | 4 | 11 | +33.197% |
| 2026-06-18 | 34.10 | 34.10 | 33.76 | 33.76 | -11.158% | 3 | 10 | +34.775% |
| 2026-06-15 | 38.00 | 38.00 | 38.00 | 38.00 | -23.433% | 1 | 10 | +19.737% |
| 2026-05-28 | 51.75 | 51.75 | 49.63 | 49.63 | -5.286% | 2 | 10 | -8.322% |
| 2026-05-11 | 52.40 | 52.40 | 52.40 | 52.40 | -7.010% | 2 | 9 | -13.168% |
| 2026-02-17 | 56.35 | 56.35 | 56.35 | 56.35 | -4.248% | 2 | 9 | -19.255% |
| 2026-02-05 | 58.00 | 58.85 | 58.00 | 58.85 | 0.000% | 7 | 7 | -22.685% |