HOOD261120P00050000
HOOD Nov 20 2026 50.00 Put
optionOPRA
EODOct 30, 2026
0.12USD+300.000%(+0.09)493Vol4,552OI
HOOD261120P00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0500 | 0.1200 | 0.0400 | 0.1200 | +300.000% | 493 | 4,254 | 0.000% |
| 2026-10-28 | 0.0300 | 0.0500 | 0.0200 | 0.0300 | -40.000% | 31 | 4,235 | +300.000% |
| 2026-10-27 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | +25.000% | 27 | 4,216 | +140.000% |
| 2026-10-26 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -55.556% | 10 | 4,207 | +200.000% |
| 2026-10-23 | 0.0300 | 0.0900 | 0.0300 | 0.0900 | +125.000% | 184 | 4,154 | +33.333% |
| 2026-10-21 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -42.857% | 2 | 4,156 | +200.000% |
| 2026-10-20 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | 0.000% | 12 | 4,156 | +71.429% |
| 2026-10-19 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 1,322 | 3,170 | +71.429% |
| 2026-10-16 | 0.0500 | 0.0900 | 0.0500 | 0.0900 | +12.500% | 1,213 | 2,412 | +33.333% |
| 2026-10-15 | 0.0900 | 0.0900 | 0.0600 | 0.0800 | +33.333% | 35 | 2,377 | +50.000% |
| 2026-10-14 | 0.0300 | 0.0600 | 0.0300 | 0.0600 | +50.000% | 2 | 2,377 | +100.000% |
| 2026-10-13 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 2,376 | +200.000% |
| 2026-10-08 | 0.0700 | 0.0700 | 0.0400 | 0.0400 | 0.000% | 20 | 2,375 | +200.000% |
| 2026-10-07 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 2,374 | +200.000% |
| 2026-10-06 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | 0.000% | 3 | 2,374 | +300.000% |
| 2026-10-05 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 2 | 2,374 | +300.000% |
| 2026-10-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 2,374 | +140.000% |
| 2026-10-01 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 3 | 2,373 | +140.000% |
| 2026-09-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 2 | 2,375 | +140.000% |
| 2026-09-28 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -12.500% | 7 | 2,374 | +71.429% |
| 2026-09-25 | 0.0800 | 0.0900 | 0.0500 | 0.0800 | 0.000% | 65 | 2,322 | +50.000% |
| 2026-09-24 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -33.333% | 2 | 2,321 | +50.000% |
| 2026-09-22 | 0.0900 | 0.1200 | 0.0900 | 0.1200 | -14.286% | 5 | 2,320 | 0.000% |
| 2026-09-18 | 0.1000 | 0.1400 | 0.1000 | 0.1400 | 0.000% | 21 | 2,301 | -14.286% |
| 2026-09-17 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 3 | 2,298 | -14.286% |
| 2026-09-16 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | -11.111% | 12 | 2,294 | -25.000% |
| 2026-09-15 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | +50.000% | 3 | 2,293 | -33.333% |
| 2026-09-14 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 2 | 2,294 | 0.000% |
| 2026-09-11 | 0.1400 | 0.1400 | 0.0700 | 0.1100 | -26.667% | 53 | 2,245 | +9.091% |
| 2026-09-10 | 0.1400 | 0.1500 | 0.1100 | 0.1500 | 0.000% | 13 | 2,245 | -20.000% |
| 2026-09-09 | 0.1100 | 0.1900 | 0.0900 | 0.1500 | +36.364% | 17 | 2,244 | -20.000% |
| 2026-09-08 | 0.1100 | 0.1300 | 0.1100 | 0.1100 | +22.222% | 5 | 2,244 | +9.091% |
| 2026-09-04 | 0.0200 | 0.0900 | 0.0200 | 0.0900 | -18.182% | 2 | 2,246 | +33.333% |
| 2026-09-03 | 0.1300 | 0.1900 | 0.1100 | 0.1100 | -38.889% | 16 | 2,249 | +9.091% |
| 2026-09-01 | 0.1100 | 0.1800 | 0.1100 | 0.1800 | +28.571% | 3 | 2,252 | -33.333% |
| 2026-08-28 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 3 | 2,252 | -14.286% |
| 2026-08-27 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | -11.111% | 125 | 2,244 | -25.000% |
| 2026-08-26 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -10.000% | 3 | 2,243 | -33.333% |
| 2026-08-25 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 1 | 2,243 | -40.000% |
| 2026-08-24 | 0.2800 | 0.3000 | 0.2500 | 0.2500 | -39.024% | 176 | 2,242 | -52.000% |
| 2026-08-20 | 0.3800 | 0.4100 | 0.3700 | 0.4100 | +5.128% | 6 | 2,245 | -70.732% |
| 2026-08-18 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +5.405% | 2 | 2,245 | -69.231% |
| 2026-08-17 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | -22.917% | 8 | 2,245 | -67.568% |
| 2026-08-13 | 0.4100 | 0.4800 | 0.4100 | 0.4800 | 0.000% | 18 | 2,245 | -75.000% |
| 2026-08-12 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -12.727% | 5 | 2,246 | -75.000% |
| 2026-08-11 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -15.385% | 1 | 2,246 | -78.182% |
| 2026-08-10 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -13.333% | 2 | 2,246 | -81.538% |
| 2026-08-07 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -8.537% | 2 | 2,247 | -84.000% |
| 2026-08-06 | 0.7600 | 0.8300 | 0.7500 | 0.8200 | +1.235% | 43 | 2,247 | -85.366% |
| 2026-08-05 | 0.8100 | 0.8100 | 0.7900 | 0.8100 | -7.955% | 8 | 2,245 | -85.185% |
| 2026-08-04 | 1.0000 | 1.0000 | 0.8600 | 0.8800 | -14.563% | 26 | 2,241 | -86.364% |
| 2026-08-03 | 1.1500 | 1.1500 | 0.9600 | 1.0300 | -17.600% | 133 | 2,321 | -88.350% |
| 2026-07-31 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -1.575% | 5 | 2,316 | -90.400% |
| 2026-07-30 | 1.7200 | 1.7200 | 1.2700 | 1.2700 | -2.308% | 8 | 2,315 | -90.551% |
| 2026-07-29 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | -3.704% | 2 | 2,313 | -90.769% |
| 2026-07-28 | 1.5000 | 1.5000 | 1.2900 | 1.3500 | +15.385% | 85 | 2,374 | -91.111% |
| 2026-07-27 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | -12.030% | 6 | 2,378 | -89.744% |
| 2026-07-24 | 1.4200 | 1.4200 | 1.3300 | 1.3300 | +41.489% | 2 | 2,377 | -90.977% |
| 2026-07-22 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -20.339% | 1 | 2,377 | -87.234% |
| 2026-07-21 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +2.609% | 2 | 2,375 | -89.831% |
| 2026-07-20 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -11.538% | 10 | 2,375 | -89.565% |
| 2026-07-17 | 1.2000 | 1.5000 | 1.2000 | 1.3000 | +34.021% | 8 | 2,370 | -90.769% |
| 2026-07-16 | 1.0100 | 1.0100 | 0.9700 | 0.9700 | +4.301% | 3 | 2,371 | -87.629% |
| 2026-07-14 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +5.682% | 1 | 2,371 | -87.097% |
| 2026-07-13 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -12.000% | 15 | 2,356 | -86.364% |
| 2026-07-10 | 0.8700 | 1.0000 | 0.7000 | 1.0000 | +8.696% | 72 | 2,314 | -88.000% |
| 2026-07-08 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | -11.538% | 4 | 2,314 | -86.957% |
| 2026-07-07 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +15.556% | 4 | 2,314 | -88.462% |
| 2026-07-06 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +2.273% | 20 | 2,294 | -86.667% |
| 2026-07-02 | 1.0500 | 1.0500 | 0.8800 | 0.8800 | -31.250% | 5 | 2,294 | -86.364% |
| 2026-06-30 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +2.400% | 2 | 2,294 | -90.625% |
| 2026-06-29 | 1.3400 | 1.3400 | 1.2500 | 1.2500 | -11.972% | 2 | 2,295 | -90.400% |
| 2026-06-26 | 1.5100 | 1.5100 | 1.4200 | 1.4200 | -9.554% | 2 | 2,295 | -91.549% |
| 2026-06-25 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | +2.614% | 3 | 2,294 | -92.357% |
| 2026-06-24 | 1.3500 | 1.6100 | 1.3500 | 1.5300 | +23.387% | 37 | 2,292 | -92.157% |
| 2026-06-23 | 1.2300 | 1.2700 | 1.2300 | 1.2400 | +12.727% | 33 | 2,323 | -90.323% |
| 2026-06-22 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | -9.836% | 2 | 2,324 | -89.091% |
| 2026-06-18 | 1.1700 | 1.2200 | 1.1700 | 1.2200 | -1.613% | 2 | 2,324 | -90.164% |
| 2026-06-17 | 1.4300 | 1.4300 | 1.2400 | 1.2400 | -18.954% | 4 | 2,325 | -90.323% |
| 2026-06-16 | 1.4500 | 1.6300 | 1.4500 | 1.5300 | +9.286% | 3 | 2,324 | -92.157% |
| 2026-06-15 | 1.5800 | 1.6400 | 1.4000 | 1.4000 | -28.205% | 64 | 2,324 | -91.429% |
| 2026-06-12 | 1.9800 | 2.0800 | 1.9500 | 1.9500 | -7.143% | 14 | 2,321 | -93.846% |
| 2026-06-11 | 2.3500 | 2.3500 | 2.1000 | 2.1000 | -9.483% | 9 | 2,321 | -94.286% |
| 2026-06-10 | 2.4000 | 2.4000 | 2.3000 | 2.3200 | -15.942% | 32 | 2,296 | -94.828% |
| 2026-06-09 | 2.8300 | 2.8300 | 2.7600 | 2.7600 | -9.508% | 251 | 2,546 | -95.652% |
| 2026-06-05 | 2.7500 | 3.1000 | 2.7500 | 3.0500 | +36.161% | 286 | 2,270 | -96.066% |
| 2026-06-01 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | +22.404% | 3 | 2,270 | -94.643% |
| 2026-05-29 | 2.1200 | 2.1200 | 1.8300 | 1.8300 | -20.087% | 7 | 2,275 | -93.443% |
| 2026-05-28 | 2.8100 | 2.8200 | 2.2900 | 2.2900 | -21.034% | 20 | 2,275 | -94.760% |
| 2026-05-27 | 2.8700 | 2.9700 | 2.8700 | 2.9000 | -7.937% | 461 | 1,892 | -95.862% |
| 2026-05-26 | 3.0100 | 3.1500 | 2.9700 | 3.1500 | -1.254% | 60 | 1,933 | -96.190% |
| 2026-05-22 | 2.9800 | 3.1900 | 2.9800 | 3.1900 | +1.592% | 18 | 1,926 | -96.238% |
| 2026-05-20 | 3.1900 | 3.1900 | 3.0400 | 3.1400 | -1.875% | 25 | 1,925 | -96.178% |
| 2026-05-19 | 3.2500 | 3.5000 | 3.2000 | 3.2000 | +8.108% | 240 | 1,775 | -96.250% |
| 2026-05-18 | 3.0300 | 3.0800 | 2.9600 | 2.9600 | -2.951% | 25 | 1,776 | -95.946% |
| 2026-05-15 | 3.0000 | 3.1500 | 3.0000 | 3.0500 | +10.108% | 3,006 | 3,608 | -96.066% |
| 2026-05-14 | 2.8200 | 2.8200 | 2.7700 | 2.7700 | -9.180% | 12 | 3,598 | -95.668% |
| 2026-05-13 | 3.2000 | 3.2500 | 3.0500 | 3.0500 | 0.000% | 34 | 3,574 | -96.066% |
| 2026-05-12 | 3.0000 | 3.1500 | 3.0000 | 3.0500 | +5.903% | 1,022 | 4,269 | -96.066% |
| 2026-05-11 | 2.9700 | 2.9700 | 2.8800 | 2.8800 | -11.656% | 2 | 4,271 | -95.833% |
| 2026-05-08 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +5.161% | 2 | 4,271 | -96.319% |
| 2026-05-07 | 2.9600 | 3.1000 | 2.9600 | 3.1000 | +4.027% | 10 | 4,261 | -96.129% |
| 2026-05-06 | 3.2200 | 3.2200 | 2.9800 | 2.9800 | -2.295% | 9 | 4,261 | -95.973% |
| 2026-05-05 | 3.2500 | 3.2500 | 3.0500 | 3.0500 | -3.175% | 123 | 4,266 | -96.066% |
| 2026-05-04 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -12.983% | 1 | 4,253 | -96.190% |
| 2026-05-01 | 3.4400 | 3.6200 | 3.3500 | 3.6200 | -7.179% | 6 | 4,246 | -96.685% |
| 2026-04-30 | 3.9000 | 3.9000 | 3.7500 | 3.9000 | -7.363% | 71 | 4,246 | -96.923% |
| 2026-04-29 | 4.2500 | 4.3500 | 4.0500 | 4.2100 | +33.651% | 79 | 4,251 | -97.150% |
| 2026-04-28 | 3.2000 | 3.2100 | 3.1500 | 3.1500 | +6.780% | 28 | 4,233 | -96.190% |
| 2026-04-27 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -4.839% | 35 | 4,225 | -95.932% |
| 2026-04-23 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +11.913% | 2 | 4,260 | -96.129% |
| 2026-04-22 | 2.7500 | 2.7700 | 2.7500 | 2.7700 | +2.593% | 10 | 4,258 | -95.668% |
| 2026-04-21 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +4.247% | 5 | 4,257 | -95.556% |
| 2026-04-20 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +3.187% | 1 | 4,257 | -95.367% |
| 2026-04-17 | 2.7000 | 2.7000 | 2.5100 | 2.5100 | -21.317% | 6 | 4,256 | -95.219% |
| 2026-04-16 | 3.1000 | 3.1900 | 3.1000 | 3.1900 | +0.314% | 3 | 4,258 | -96.238% |
| 2026-04-15 | 3.3500 | 3.5000 | 3.1800 | 3.1800 | -19.494% | 79 | 4,259 | -96.226% |
| 2026-04-14 | 4.2000 | 4.2000 | 3.9500 | 3.9500 | -19.388% | 19 | 4,258 | -96.962% |
| 2026-04-13 | 5.4400 | 5.4400 | 4.9000 | 4.9000 | -8.411% | 8 | 4,259 | -97.551% |
| 2026-04-10 | 5.0500 | 5.3500 | 5.0500 | 5.3500 | +7.000% | 22 | 4,251 | -97.757% |
| 2026-04-09 | 5.2000 | 5.4000 | 5.0000 | 5.0000 | +8.932% | 16 | 4,240 | -97.600% |
| 2026-04-08 | 4.3700 | 4.5900 | 4.0900 | 4.5900 | -20.174% | 37 | 4,226 | -97.386% |
| 2026-04-07 | 6.0000 | 6.0000 | 5.7500 | 5.7500 | +4.927% | 12 | 4,211 | -97.913% |
| 2026-04-06 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -4.696% | 1 | 4,203 | -97.810% |
| 2026-04-02 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +3.604% | 2 | 4,201 | -97.913% |
| 2026-04-01 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -3.979% | 1 | 4,201 | -97.838% |
| 2026-03-31 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -15.000% | 1 | 4,201 | -97.924% |
| 2026-03-30 | 6.3200 | 6.8000 | 6.3200 | 6.8000 | +4.135% | 15 | 4,202 | -98.235% |
| 2026-03-27 | 6.1000 | 6.5300 | 6.1000 | 6.5300 | +16.607% | 6 | 4,201 | -98.162% |
| 2026-03-26 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | +14.286% | 29 | 4,201 | -97.857% |
| 2026-03-25 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -12.966% | 3 | 4,224 | -97.551% |
| 2026-03-24 | 5.8100 | 5.8100 | 5.6300 | 5.6300 | +0.536% | 8 | 4,227 | -97.869% |
| 2026-03-20 | 5.3500 | 5.6000 | 5.3500 | 5.6000 | +5.660% | 35 | 4,223 | -97.857% |
| 2026-03-19 | 5.3700 | 5.3700 | 5.2500 | 5.3000 | +10.417% | 12 | 4,196 | -97.736% |
| 2026-03-18 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +2.784% | 3 | 4,206 | -97.500% |
| 2026-03-17 | 4.9000 | 4.9000 | 4.6000 | 4.6700 | -17.345% | 37 | 4,208 | -97.430% |
| 2026-03-13 | 5.3000 | 5.6500 | 5.3000 | 5.6500 | +15.779% | 9 | 4,215 | -97.876% |
| 2026-03-11 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -7.048% | 1 | 4,208 | -97.541% |
| 2026-03-09 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +2.941% | 16 | 4,208 | -97.714% |
| 2026-03-06 | 5.3500 | 5.3500 | 5.1000 | 5.1000 | +6.918% | 11 | 4,193 | -97.647% |
| 2026-03-05 | 4.4500 | 4.8300 | 4.4500 | 4.7700 | +4.376% | 3 | 4,193 | -97.484% |
| 2026-03-04 | 4.6000 | 4.6000 | 4.5500 | 4.5700 | -16.909% | 2,056 | 4,191 | -97.374% |
| 2026-03-03 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +8.911% | 2 | 2,247 | -97.818% |
| 2026-03-02 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +6.316% | 3 | 2,249 | -97.624% |
| 2026-02-26 | 4.8500 | 4.8500 | 4.7500 | 4.7500 | -20.569% | 12 | 2,246 | -97.474% |
| 2026-02-24 | 6.2000 | 6.3200 | 5.9800 | 5.9800 | +4.000% | 4 | 2,244 | -97.993% |
| 2026-02-23 | 5.5600 | 5.8500 | 5.5400 | 5.7500 | +13.412% | 29 | 2,243 | -97.913% |
| 2026-02-20 | 5.3000 | 5.3000 | 5.0000 | 5.0700 | -10.265% | 5 | 2,244 | -97.633% |
| 2026-02-17 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +1.802% | 1 | 2,240 | -97.876% |
| 2026-02-13 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -12.598% | 1 | 2,239 | -97.838% |
| 2026-02-12 | 5.7600 | 6.3500 | 5.7600 | 6.3500 | +21.415% | 3 | 2,239 | -98.110% |
| 2026-02-11 | 5.0500 | 5.6000 | 5.0500 | 5.2300 | +26.024% | 143 | 2,238 | -97.706% |
| 2026-02-09 | 4.3100 | 4.3100 | 4.0800 | 4.1500 | -17.822% | 4 | 2,282 | -97.108% |
| 2026-02-06 | 5.2500 | 5.2500 | 4.8600 | 5.0500 | -12.174% | 2,011 | 2,283 | -97.624% |
| 2026-02-05 | 6.0500 | 6.0500 | 5.7500 | 5.7500 | +10.577% | 4 | 283 | -97.913% |
| 2026-02-04 | 4.7500 | 5.2000 | 4.7500 | 5.2000 | +28.395% | 109 | 283 | -97.692% |
| 2026-02-03 | 3.6600 | 4.1200 | 3.6600 | 4.0500 | +9.459% | 53 | 208 | -97.037% |
| 2026-02-02 | 3.1800 | 3.7500 | 3.1800 | 3.7000 | +36.029% | 125 | 208 | -96.757% |
| 2026-01-30 | 2.6300 | 2.7200 | 2.6000 | 2.7200 | +27.103% | 76 | 113 | -95.588% |
| 2026-01-27 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 0.000% | 1 | 37 | -94.393% |
| 2026-01-23 | 2.1300 | 2.1400 | 2.1200 | 2.1400 | -16.406% | 30 | 36 | -94.393% |
| 2026-01-20 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +26.108% | 1 | 7 | -95.313% |
| 2026-01-13 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | -11.354% | 2 | 6 | -94.089% |
| 2026-01-07 | 2.2800 | 2.2900 | 2.2800 | 2.2900 | +8.019% | 3 | 4 | -94.760% |
| 2026-01-05 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 0.000% | 1 | 1 | -94.340% |