HOOD261120P00045000
HOOD Nov 20 2026 45.00 Put
optionOPRA
EODOct 30, 2026
0.09USD+350.000%(+0.07)321Vol840OI
HOOD261120P00045000 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 | +350.000% | 321 | 588 | 0.000% |
| 2026-10-27 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 3 | 591 | +350.000% |
| 2026-10-26 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | -83.333% | 19 | 586 | +800.000% |
| 2026-10-23 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +100.000% | 2 | 586 | +50.000% |
| 2026-10-22 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 2 | 586 | +200.000% |
| 2026-10-16 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 587 | +125.000% |
| 2026-10-15 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 10 | 589 | +80.000% |
| 2026-10-14 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 589 | +125.000% |
| 2026-10-07 | 0.0100 | 0.0300 | 0.0100 | 0.0300 | 0.000% | 16 | 583 | +200.000% |
| 2026-10-06 | 0.0300 | 0.0500 | 0.0300 | 0.0300 | 0.000% | 6 | 583 | +200.000% |
| 2026-10-05 | 0.0300 | 0.0500 | 0.0300 | 0.0300 | -40.000% | 9 | 581 | +200.000% |
| 2026-10-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 2 | 580 | +80.000% |
| 2026-09-29 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +100.000% | 1 | 580 | +50.000% |
| 2026-09-28 | 0.0600 | 0.1000 | 0.0300 | 0.0300 | -57.143% | 18 | 578 | +200.000% |
| 2026-09-25 | 0.0600 | 0.1000 | 0.0600 | 0.0700 | -12.500% | 7 | 576 | +28.571% |
| 2026-09-24 | 0.1000 | 0.1000 | 0.0700 | 0.0800 | -20.000% | 11 | 566 | +12.500% |
| 2026-09-23 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 1 | 567 | -10.000% |
| 2026-09-22 | 0.0700 | 0.1100 | 0.0700 | 0.1100 | +37.500% | 2 | 565 | -18.182% |
| 2026-09-21 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 1 | 565 | +12.500% |
| 2026-09-16 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -40.000% | 3 | 565 | 0.000% |
| 2026-09-10 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +50.000% | 1 | 565 | -40.000% |
| 2026-09-09 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | -23.077% | 11 | 565 | -10.000% |
| 2026-09-04 | 0.1100 | 0.1300 | 0.0700 | 0.1300 | +85.714% | 22 | 563 | -30.769% |
| 2026-09-03 | 0.1000 | 0.1000 | 0.0100 | 0.0700 | -41.667% | 12 | 564 | +28.571% |
| 2026-09-02 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +50.000% | 2 | 566 | -25.000% |
| 2026-09-01 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -57.895% | 5 | 569 | +12.500% |
| 2026-08-28 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +46.154% | 1 | 570 | -52.632% |
| 2026-08-26 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 3 | 569 | -30.769% |
| 2026-08-24 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -44.444% | 4 | 573 | -40.000% |
| 2026-08-14 | 0.2200 | 0.2700 | 0.2200 | 0.2700 | -15.625% | 2 | 575 | -66.667% |
| 2026-08-13 | 0.3400 | 0.3400 | 0.2600 | 0.3200 | +14.286% | 17 | 589 | -71.875% |
| 2026-08-12 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -24.324% | 2 | 591 | -67.857% |
| 2026-08-10 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | -24.490% | 34 | 586 | -75.676% |
| 2026-08-07 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | +2.083% | 10 | 586 | -81.633% |
| 2026-08-05 | 0.5100 | 0.5100 | 0.3100 | 0.4800 | -28.358% | 3 | 586 | -81.250% |
| 2026-08-04 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +3.077% | 1 | 585 | -86.567% |
| 2026-08-03 | 0.8100 | 0.8100 | 0.6500 | 0.6500 | -27.778% | 2 | 587 | -86.154% |
| 2026-07-31 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +12.500% | 8 | 579 | -90.000% |
| 2026-07-30 | 0.8300 | 0.8300 | 0.7400 | 0.8000 | -13.978% | 57 | 578 | -88.750% |
| 2026-07-28 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +38.806% | 60 | 518 | -90.323% |
| 2026-07-27 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -21.176% | 10 | 518 | -86.567% |
| 2026-07-24 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | +8.974% | 3 | 517 | -89.412% |
| 2026-07-20 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +25.806% | 1 | 517 | -88.462% |
| 2026-07-16 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | -10.145% | 6 | 523 | -85.484% |
| 2026-07-13 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | +46.809% | 26 | 515 | -86.957% |
| 2026-07-10 | 0.6300 | 0.6300 | 0.4700 | 0.4700 | -18.966% | 29 | 505 | -80.851% |
| 2026-07-08 | 0.6500 | 0.6500 | 0.5800 | 0.5800 | -3.333% | 3 | 502 | -84.483% |
| 2026-07-07 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +11.111% | 1 | 502 | -85.000% |
| 2026-07-06 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -3.571% | 2 | 504 | -83.333% |
| 2026-07-02 | 0.6500 | 0.7500 | 0.5600 | 0.5600 | -35.632% | 12 | 515 | -83.929% |
| 2026-06-30 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +8.750% | 3 | 514 | -89.655% |
| 2026-06-29 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -20.000% | 10 | 514 | -88.750% |
| 2026-06-25 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 514 | -91.000% |
| 2026-06-24 | 0.9500 | 1.1600 | 0.9100 | 1.0000 | +1.010% | 51 | 513 | -91.000% |
| 2026-06-18 | 0.8100 | 0.9900 | 0.8100 | 0.9900 | +23.750% | 5 | 514 | -90.909% |
| 2026-06-17 | 1.0000 | 1.0000 | 0.8000 | 0.8000 | -20.000% | 2 | 516 | -88.750% |
| 2026-06-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 177 | 426 | -91.000% |
| 2026-06-15 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | -27.007% | 15 | 424 | -91.000% |
| 2026-06-12 | 1.4500 | 1.4500 | 1.3700 | 1.3700 | -13.291% | 5 | 425 | -93.431% |
| 2026-06-10 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -22.927% | 1 | 425 | -94.304% |
| 2026-06-09 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +8.466% | 5 | 420 | -95.610% |
| 2026-06-08 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -0.526% | 1 | 421 | -95.238% |
| 2026-06-05 | 1.9600 | 2.1500 | 1.9000 | 1.9000 | +22.581% | 5 | 419 | -95.263% |
| 2026-06-03 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +10.714% | 4 | 419 | -94.194% |
| 2026-06-01 | 1.4500 | 1.6000 | 1.3000 | 1.4000 | +9.375% | 28 | 414 | -93.571% |
| 2026-05-29 | 1.4500 | 1.5400 | 1.2800 | 1.2800 | -26.857% | 10 | 412 | -92.969% |
| 2026-05-28 | 1.9400 | 1.9400 | 1.7500 | 1.7500 | -11.616% | 7 | 412 | -94.857% |
| 2026-05-27 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -4.348% | 5 | 407 | -95.455% |
| 2026-05-22 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -3.271% | 4 | 407 | -95.652% |
| 2026-05-21 | 2.0600 | 2.1400 | 2.0600 | 2.1400 | +2.885% | 28 | 410 | -95.794% |
| 2026-05-20 | 2.2200 | 2.2200 | 2.0600 | 2.0800 | +1.463% | 25 | 407 | -95.673% |
| 2026-05-18 | 2.1300 | 2.1600 | 2.0500 | 2.0500 | 0.000% | 6 | 412 | -95.610% |
| 2026-05-15 | 2.1200 | 2.1200 | 2.0500 | 2.0500 | +7.895% | 7 | 409 | -95.610% |
| 2026-05-14 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -10.798% | 1 | 409 | -95.263% |
| 2026-05-13 | 2.2500 | 2.2500 | 2.1300 | 2.1300 | -3.182% | 10 | 399 | -95.775% |
| 2026-05-11 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -2.655% | 1 | 398 | -95.909% |
| 2026-05-08 | 2.2500 | 2.2600 | 2.2500 | 2.2600 | +1.345% | 4 | 394 | -96.018% |
| 2026-05-07 | 2.0600 | 2.2300 | 2.0600 | 2.2300 | -14.559% | 4 | 396 | -95.964% |
| 2026-04-30 | 2.5800 | 2.6100 | 2.5800 | 2.6100 | -11.824% | 4 | 396 | -96.552% |
| 2026-04-29 | 2.9000 | 3.0500 | 2.8700 | 2.9600 | +30.973% | 503 | 395 | -96.959% |
| 2026-04-28 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | +5.607% | 2 | 532 | -96.018% |
| 2026-04-27 | 2.1100 | 2.1500 | 2.0300 | 2.1400 | +2.392% | 13 | 531 | -95.794% |
| 2026-04-24 | 2.0000 | 2.0900 | 2.0000 | 2.0900 | +14.835% | 7 | 531 | -95.694% |
| 2026-04-20 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -20.870% | 34 | 531 | -95.055% |
| 2026-04-16 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -4.959% | 2 | 531 | -96.087% |
| 2026-04-15 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -18.519% | 5 | 531 | -96.281% |
| 2026-04-14 | 2.9300 | 2.9700 | 2.9300 | 2.9700 | -16.338% | 11 | 535 | -96.970% |
| 2026-04-13 | 3.9900 | 3.9900 | 3.5500 | 3.5500 | -2.740% | 2 | 540 | -97.465% |
| 2026-04-09 | 3.7500 | 3.7800 | 3.5700 | 3.6500 | +10.942% | 413 | 540 | -97.534% |
| 2026-04-08 | 3.1000 | 3.2900 | 3.1000 | 3.2900 | -24.368% | 3 | 155 | -97.264% |
| 2026-04-07 | 4.3000 | 4.4000 | 4.3000 | 4.3500 | +7.407% | 23 | 156 | -97.931% |
| 2026-04-01 | 4.0500 | 4.0500 | 3.9300 | 4.0500 | -1.220% | 11 | 148 | -97.778% |
| 2026-03-31 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -20.388% | 3 | 153 | -97.805% |
| 2026-03-30 | 4.7500 | 5.1500 | 4.7500 | 5.1500 | +10.753% | 5 | 150 | -98.252% |
| 2026-03-27 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | +16.250% | 13 | 145 | -98.065% |
| 2026-03-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +11.732% | 1 | 156 | -97.750% |
| 2026-03-25 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -4.533% | 5 | 155 | -97.486% |
| 2026-03-23 | 3.6500 | 3.7500 | 3.6500 | 3.7500 | -8.313% | 101 | 155 | -97.600% |
| 2026-03-19 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +4.604% | 5 | 65 | -97.800% |
| 2026-03-16 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -7.565% | 4 | 60 | -97.698% |
| 2026-03-13 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +11.316% | 1 | 57 | -97.872% |
| 2026-03-09 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -3.797% | 5 | 57 | -97.632% |
| 2026-02-27 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -10.227% | 1 | 57 | -97.722% |
| 2026-02-23 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +12.532% | 2 | 57 | -97.955% |
| 2026-02-18 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -5.097% | 1 | 55 | -97.698% |
| 2026-02-13 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -0.723% | 40 | 23 | -97.816% |
| 2026-02-11 | 3.7700 | 4.2000 | 3.7600 | 4.1500 | +36.066% | 34 | 23 | -97.831% |
| 2026-02-09 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -19.098% | 2 | 5 | -97.049% |
| 2026-02-06 | 3.9500 | 3.9500 | 3.7700 | 3.7700 | -24.449% | 5 | 4 | -97.613% |
| 2026-02-05 | 4.9500 | 4.9900 | 4.9500 | 4.9900 | 0.000% | 2 | 2 | -98.196% |