HOOD261120P00040000
HOOD Nov 20 2026 40.00 Put
optionOPRA
EODOct 30, 2026
0.09USD+800.000%(+0.08)213Vol2,821OI
HOOD261120P00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0500 | 0.0900 | 0.0500 | 0.0900 | +800.000% | 213 | 2,623 | 0.000% |
| 2026-10-28 | 0.0400 | 0.0400 | 0.0100 | 0.0100 | -80.000% | 11 | 2,614 | +800.000% |
| 2026-10-27 | 0.0100 | 0.0500 | 0.0100 | 0.0500 | +66.667% | 9 | 2,614 | +80.000% |
| 2026-10-26 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +200.000% | 10 | 2,614 | +200.000% |
| 2026-10-23 | 0.0200 | 0.0300 | 0.0100 | 0.0100 | -50.000% | 81 | 2,614 | +800.000% |
| 2026-10-22 | 0.0100 | 0.0600 | 0.0100 | 0.0200 | -50.000% | 1,484 | 1,177 | +350.000% |
| 2026-10-16 | 0.0100 | 0.0500 | 0.0100 | 0.0400 | 0.000% | 182 | 1,129 | +125.000% |
| 2026-10-15 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 1,130 | +125.000% |
| 2026-10-13 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 1,130 | +200.000% |
| 2026-10-12 | 0.0600 | 0.0600 | 0.0200 | 0.0300 | -40.000% | 115 | 1,106 | +200.000% |
| 2026-10-07 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | +150.000% | 11 | 1,096 | +80.000% |
| 2026-10-05 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | +100.000% | 3 | 1,099 | +350.000% |
| 2026-10-02 | 0.0400 | 0.0600 | 0.0100 | 0.0100 | -75.000% | 686 | 492 | +800.000% |
| 2026-09-29 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 491 | +125.000% |
| 2026-09-25 | 0.1100 | 0.1100 | 0.0100 | 0.0500 | 0.000% | 13 | 493 | +80.000% |
| 2026-09-24 | 0.1200 | 0.1200 | 0.0500 | 0.0500 | -28.571% | 4 | 494 | +80.000% |
| 2026-09-22 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | +40.000% | 4 | 496 | +28.571% |
| 2026-09-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 496 | +80.000% |
| 2026-09-18 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 3 | 499 | +80.000% |
| 2026-09-16 | 0.0700 | 0.1000 | 0.0500 | 0.0500 | -28.571% | 6 | 497 | +80.000% |
| 2026-09-15 | 0.1100 | 0.1100 | 0.0700 | 0.0700 | 0.000% | 12 | 492 | +28.571% |
| 2026-09-11 | 0.1100 | 0.1100 | 0.0700 | 0.0700 | -30.000% | 6 | 490 | +28.571% |
| 2026-09-08 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +100.000% | 3 | 487 | -10.000% |
| 2026-09-04 | 0.1000 | 0.1000 | 0.0400 | 0.0500 | -37.500% | 13 | 489 | +80.000% |
| 2026-09-03 | 0.1300 | 0.1300 | 0.0500 | 0.0800 | -11.111% | 8 | 491 | +12.500% |
| 2026-09-01 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +28.571% | 1 | 492 | 0.000% |
| 2026-08-31 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 2 | 492 | +28.571% |
| 2026-08-28 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | -36.364% | 2 | 491 | +28.571% |
| 2026-08-26 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 4 | 495 | -18.182% |
| 2026-08-25 | 0.2200 | 0.2200 | 0.0900 | 0.0900 | -30.769% | 2 | 494 | 0.000% |
| 2026-08-21 | 0.1900 | 0.1900 | 0.1200 | 0.1300 | +8.333% | 6 | 495 | -30.769% |
| 2026-08-19 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 1 | 495 | -25.000% |
| 2026-08-18 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -53.571% | 1 | 495 | -30.769% |
| 2026-08-14 | 0.1400 | 0.2800 | 0.1400 | 0.2800 | +47.368% | 9 | 487 | -67.857% |
| 2026-08-13 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +18.750% | 10 | 497 | -52.632% |
| 2026-08-12 | 0.2200 | 0.2200 | 0.1500 | 0.1600 | -27.273% | 22 | 497 | -43.750% |
| 2026-08-10 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -18.519% | 12 | 495 | -59.091% |
| 2026-08-07 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -15.625% | 4 | 495 | -66.667% |
| 2026-08-06 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +10.345% | 1 | 495 | -71.875% |
| 2026-08-05 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -27.500% | 2 | 497 | -68.966% |
| 2026-08-04 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -21.569% | 25 | 522 | -77.500% |
| 2026-07-31 | 0.5900 | 0.5900 | 0.5100 | 0.5100 | -1.923% | 4 | 518 | -82.353% |
| 2026-07-30 | 0.4500 | 0.5200 | 0.4500 | 0.5200 | 0.000% | 11 | 512 | -82.692% |
| 2026-07-29 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.000% | 2 | 511 | -82.692% |
| 2026-07-27 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +1.961% | 38 | 479 | -82.692% |
| 2026-07-24 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +2.000% | 1 | 478 | -82.353% |
| 2026-07-20 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -10.714% | 18 | 478 | -82.000% |
| 2026-07-17 | 0.5000 | 0.5600 | 0.5000 | 0.5600 | +40.000% | 10 | 475 | -83.929% |
| 2026-07-16 | 0.3500 | 0.4200 | 0.3500 | 0.4000 | +2.564% | 40 | 485 | -77.500% |
| 2026-07-13 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -9.302% | 12 | 484 | -76.923% |
| 2026-07-10 | 0.4100 | 0.4300 | 0.4000 | 0.4300 | +7.500% | 30 | 454 | -79.070% |
| 2026-07-09 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 2 | 454 | -77.500% |
| 2026-07-08 | 0.4100 | 0.4400 | 0.3700 | 0.3700 | -7.500% | 4 | 454 | -75.676% |
| 2026-07-07 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | +2.564% | 6 | 451 | -77.500% |
| 2026-07-06 | 0.5000 | 0.5000 | 0.3400 | 0.3900 | -27.778% | 45 | 483 | -76.923% |
| 2026-07-02 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -1.818% | 5 | 483 | -83.333% |
| 2026-06-30 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -19.118% | 3 | 483 | -83.636% |
| 2026-06-24 | 0.7100 | 0.7200 | 0.6200 | 0.6800 | +17.241% | 18 | 483 | -86.765% |
| 2026-06-18 | 0.5100 | 0.5800 | 0.5100 | 0.5800 | -42.000% | 6 | 485 | -84.483% |
| 2026-06-15 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -3.846% | 5 | 485 | -91.000% |
| 2026-06-10 | 1.0700 | 1.1000 | 1.0200 | 1.0400 | -1.887% | 4 | 487 | -91.346% |
| 2026-06-04 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -0.935% | 1 | 487 | -91.509% |
| 2026-06-03 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | +1.905% | 34 | 453 | -91.589% |
| 2026-06-02 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | +16.667% | 20 | 433 | -91.429% |
| 2026-06-01 | 1.0400 | 1.0600 | 0.8300 | 0.9000 | -12.621% | 18 | 432 | -90.000% |
| 2026-05-29 | 0.9400 | 1.0300 | 0.9400 | 1.0300 | +10.753% | 10 | 440 | -91.262% |
| 2026-05-28 | 1.1300 | 1.1300 | 0.9300 | 0.9300 | -30.075% | 9 | 437 | -90.323% |
| 2026-05-22 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | +10.833% | 4 | 434 | -93.233% |
| 2026-05-21 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -20.000% | 9 | 425 | -92.500% |
| 2026-05-19 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +11.940% | 6 | 419 | -94.000% |
| 2026-05-15 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -2.190% | 2 | 417 | -93.284% |
| 2026-05-12 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | -2.143% | 2 | 417 | -93.431% |
| 2026-05-11 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | -6.040% | 3 | 416 | -93.571% |
| 2026-05-08 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +4.196% | 2 | 414 | -93.960% |
| 2026-05-07 | 1.3500 | 1.4300 | 1.3500 | 1.4300 | +2.143% | 6 | 413 | -93.706% |
| 2026-05-06 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -9.091% | 2 | 413 | -93.571% |
| 2026-05-01 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -11.494% | 1 | 410 | -94.156% |
| 2026-04-30 | 1.6900 | 1.7400 | 1.6900 | 1.7400 | -13.000% | 4 | 410 | -94.828% |
| 2026-04-29 | 1.9100 | 2.0000 | 1.8800 | 2.0000 | +36.986% | 37 | 406 | -95.500% |
| 2026-04-27 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +12.308% | 1 | 369 | -93.836% |
| 2026-04-22 | 1.2200 | 1.3000 | 1.2200 | 1.3000 | +7.438% | 6 | 369 | -93.077% |
| 2026-04-17 | 1.1800 | 1.2400 | 1.1800 | 1.2100 | -19.333% | 3 | 365 | -92.562% |
| 2026-04-16 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -44.649% | 1 | 365 | -94.000% |
| 2026-04-10 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +0.370% | 10 | 365 | -96.679% |
| 2026-04-09 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +17.391% | 14 | 355 | -96.667% |
| 2026-04-08 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -23.333% | 4 | 341 | -96.087% |
| 2026-04-07 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -12.281% | 3 | 337 | -97.000% |
| 2026-03-27 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +20.000% | 32 | 336 | -97.368% |
| 2026-03-26 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | +5.556% | 3 | 368 | -96.842% |
| 2026-03-11 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.571% | 1 | 366 | -96.667% |
| 2026-03-09 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | -14.373% | 2 | 366 | -96.786% |
| 2026-03-03 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +14.737% | 1 | 366 | -97.248% |
| 2026-02-11 | 2.7000 | 3.0000 | 2.5400 | 2.8500 | +26.667% | 376 | 365 | -96.842% |
| 2026-02-10 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -16.357% | 1 | 2 | -96.000% |
| 2026-02-06 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 0.000% | 1 | 1 | -96.654% |