HOOD261120P00055000
HOOD Nov 20 2026 55.00 Put
optionOPRA
EODOct 30, 2026
0.16USD+220.000%(+0.11)6,166Vol6,175OI
HOOD261120P00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.1300 | 0.2200 | 0.0600 | 0.1600 | +220.000% | 6,166 | 1,740 | 0.000% |
| 2026-10-27 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 0.000% | 3 | 1,739 | +220.000% |
| 2026-10-26 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -28.571% | 10 | 1,741 | +220.000% |
| 2026-10-23 | 0.0700 | 0.0700 | 0.0500 | 0.0700 | 0.000% | 53 | 1,788 | +128.571% |
| 2026-10-21 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 1 | 1,789 | +128.571% |
| 2026-10-20 | 0.0900 | 0.1000 | 0.0600 | 0.1000 | -9.091% | 581 | 1,610 | +60.000% |
| 2026-10-19 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -26.667% | 101 | 1,710 | +45.455% |
| 2026-10-16 | 0.0900 | 0.1500 | 0.0900 | 0.1500 | +114.286% | 52 | 1,762 | +6.667% |
| 2026-10-15 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 1 | 1,761 | +128.571% |
| 2026-10-14 | 0.0500 | 0.0900 | 0.0500 | 0.0900 | +50.000% | 9 | 1,753 | +77.778% |
| 2026-10-13 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +200.000% | 1,000 | 963 | +166.667% |
| 2026-10-12 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -71.429% | 1 | 964 | +700.000% |
| 2026-10-08 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 1 | 964 | +128.571% |
| 2026-10-06 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +233.333% | 1 | 964 | +60.000% |
| 2026-10-05 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -66.667% | 1 | 964 | +433.333% |
| 2026-10-01 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +50.000% | 7 | 971 | +77.778% |
| 2026-09-29 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -45.455% | 2 | 972 | +166.667% |
| 2026-09-28 | 0.1700 | 0.1700 | 0.1000 | 0.1100 | 0.000% | 22 | 960 | +45.455% |
| 2026-09-25 | 0.1000 | 0.1200 | 0.1000 | 0.1100 | -8.333% | 10 | 968 | +45.455% |
| 2026-09-23 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -20.000% | 8 | 969 | +33.333% |
| 2026-09-21 | 0.1700 | 0.1800 | 0.1400 | 0.1500 | -11.765% | 7 | 968 | +6.667% |
| 2026-09-18 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -39.286% | 1 | 967 | -5.882% |
| 2026-09-16 | 0.2600 | 0.2800 | 0.2300 | 0.2800 | +16.667% | 57 | 915 | -42.857% |
| 2026-09-15 | 0.1900 | 0.2600 | 0.1700 | 0.2400 | +26.316% | 100 | 910 | -33.333% |
| 2026-09-14 | 0.1900 | 0.2200 | 0.1300 | 0.1900 | -17.391% | 94 | 907 | -15.789% |
| 2026-09-11 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 1 | 907 | -30.435% |
| 2026-09-10 | 0.1500 | 0.2400 | 0.1500 | 0.2400 | +4.348% | 6 | 907 | -33.333% |
| 2026-09-09 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | -4.167% | 28 | 906 | -30.435% |
| 2026-09-08 | 0.1800 | 0.2700 | 0.1800 | 0.2400 | +71.429% | 40 | 903 | -33.333% |
| 2026-09-04 | 0.2000 | 0.2000 | 0.1400 | 0.1400 | -30.000% | 12 | 903 | +14.286% |
| 2026-09-03 | 0.2200 | 0.2300 | 0.1700 | 0.2000 | -35.484% | 33 | 904 | -20.000% |
| 2026-09-02 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -3.125% | 1 | 904 | -48.387% |
| 2026-08-28 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +18.519% | 1 | 904 | -50.000% |
| 2026-08-27 | 0.3100 | 0.3100 | 0.2700 | 0.2700 | -20.588% | 8 | 905 | -40.741% |
| 2026-08-26 | 0.3500 | 0.3500 | 0.3100 | 0.3400 | +6.250% | 34 | 905 | -52.941% |
| 2026-08-25 | 0.3500 | 0.3500 | 0.2400 | 0.3200 | -11.111% | 13 | 913 | -50.000% |
| 2026-08-24 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | -18.182% | 4 | 913 | -55.556% |
| 2026-08-21 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | -34.328% | 15 | 910 | -63.636% |
| 2026-08-20 | 0.6400 | 0.6900 | 0.6200 | 0.6700 | +17.544% | 11 | 911 | -76.119% |
| 2026-08-19 | 0.5500 | 0.5700 | 0.5300 | 0.5700 | -10.938% | 4 | 910 | -71.930% |
| 2026-08-18 | 0.6300 | 0.7000 | 0.6000 | 0.6400 | +3.226% | 40 | 904 | -75.000% |
| 2026-08-17 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.000% | 4 | 905 | -74.194% |
| 2026-08-14 | 0.6500 | 0.6500 | 0.5500 | 0.6200 | -11.429% | 4 | 905 | -74.194% |
| 2026-08-13 | 0.7000 | 0.7000 | 0.5000 | 0.7000 | -17.647% | 111 | 1,007 | -77.143% |
| 2026-08-12 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -3.409% | 5 | 1,007 | -81.176% |
| 2026-08-11 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | -11.111% | 4 | 1,005 | -81.818% |
| 2026-08-10 | 1.0000 | 1.0500 | 0.9900 | 0.9900 | -9.174% | 6 | 1,007 | -83.838% |
| 2026-08-07 | 1.1700 | 1.1700 | 1.0700 | 1.0900 | -12.097% | 9 | 1,004 | -85.321% |
| 2026-08-06 | 1.2000 | 1.3200 | 1.2000 | 1.2400 | +3.333% | 38 | 998 | -87.097% |
| 2026-08-05 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | -9.091% | 23 | 1,001 | -86.667% |
| 2026-08-04 | 1.4800 | 1.4800 | 1.3200 | 1.3200 | -14.839% | 15 | 1,002 | -87.879% |
| 2026-08-03 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -15.301% | 2 | 1,000 | -89.677% |
| 2026-07-31 | 2.2200 | 2.2200 | 1.8300 | 1.8300 | -3.175% | 89 | 990 | -91.257% |
| 2026-07-30 | 2.1000 | 2.1000 | 1.8500 | 1.8900 | -5.970% | 54 | 950 | -91.534% |
| 2026-07-29 | 2.0000 | 2.1100 | 2.0000 | 2.0100 | -10.667% | 52 | 952 | -92.040% |
| 2026-07-28 | 2.1400 | 2.2500 | 2.1400 | 2.2500 | +25.000% | 18 | 951 | -92.889% |
| 2026-07-24 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | +9.756% | 22 | 951 | -91.111% |
| 2026-07-23 | 1.6200 | 1.6600 | 1.6000 | 1.6400 | -6.286% | 8 | 953 | -90.244% |
| 2026-07-17 | 1.6000 | 1.7700 | 1.6000 | 1.7500 | +45.833% | 97 | 973 | -90.857% |
| 2026-07-16 | 1.2100 | 1.2600 | 1.1200 | 1.2000 | -1.639% | 16 | 968 | -86.667% |
| 2026-07-13 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -0.813% | 1 | 968 | -86.885% |
| 2026-07-10 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +6.957% | 25 | 943 | -86.992% |
| 2026-07-06 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -12.879% | 2 | 945 | -86.087% |
| 2026-07-02 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | -20.482% | 2 | 945 | -87.879% |
| 2026-07-01 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -8.287% | 1 | 945 | -90.361% |
| 2026-06-30 | 1.8000 | 1.8500 | 1.7200 | 1.8100 | -25.207% | 26 | 964 | -91.160% |
| 2026-06-26 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +7.080% | 4 | 963 | -93.388% |
| 2026-06-24 | 2.0900 | 2.2600 | 1.9800 | 2.2600 | +34.524% | 30 | 963 | -92.920% |
| 2026-06-23 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | +5.000% | 2 | 963 | -90.476% |
| 2026-06-22 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -5.882% | 1 | 964 | -90.000% |
| 2026-06-17 | 1.9900 | 1.9900 | 1.5800 | 1.7000 | -19.048% | 14 | 967 | -90.588% |
| 2026-06-16 | 2.0900 | 2.1200 | 2.0900 | 2.1000 | +2.941% | 7 | 970 | -92.381% |
| 2026-06-15 | 2.2300 | 2.2300 | 2.0400 | 2.0400 | -25.818% | 16 | 960 | -92.157% |
| 2026-06-12 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -16.667% | 7 | 967 | -94.182% |
| 2026-06-11 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +1.538% | 1 | 967 | -95.152% |
| 2026-06-10 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | -23.529% | 21 | 967 | -95.077% |
| 2026-06-05 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +21.777% | 25 | 942 | -96.235% |
| 2026-06-04 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +7.385% | 1 | 943 | -95.415% |
| 2026-06-03 | 3.6200 | 3.6500 | 3.2500 | 3.2500 | +5.519% | 7 | 943 | -95.077% |
| 2026-06-02 | 3.0400 | 3.0800 | 3.0400 | 3.0800 | -5.810% | 6 | 943 | -94.805% |
| 2026-06-01 | 3.3000 | 3.3000 | 3.2700 | 3.2700 | +34.568% | 2 | 943 | -95.107% |
| 2026-05-29 | 3.1500 | 3.1500 | 2.4300 | 2.4300 | -28.529% | 31 | 948 | -93.416% |
| 2026-05-28 | 4.0000 | 4.1300 | 3.3900 | 3.4000 | -17.073% | 47 | 945 | -95.294% |
| 2026-05-27 | 4.2500 | 4.3200 | 4.0500 | 4.1000 | -3.529% | 474 | 566 | -96.098% |
| 2026-05-26 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +3.659% | 3 | 566 | -96.235% |
| 2026-05-22 | 4.4000 | 4.5000 | 4.1000 | 4.1000 | -1.442% | 32 | 538 | -96.098% |
| 2026-05-21 | 4.3500 | 4.3500 | 4.1600 | 4.1600 | -0.952% | 9 | 534 | -96.154% |
| 2026-05-20 | 4.5200 | 4.5500 | 4.2000 | 4.2000 | -4.110% | 9 | 535 | -96.190% |
| 2026-05-18 | 4.2500 | 4.4000 | 4.1900 | 4.3800 | +15.263% | 33 | 535 | -96.347% |
| 2026-05-14 | 4.2500 | 4.2500 | 3.8000 | 3.8000 | -14.221% | 8 | 535 | -95.789% |
| 2026-05-13 | 4.4000 | 4.7000 | 4.3600 | 4.4300 | +1.839% | 17 | 530 | -96.388% |
| 2026-05-12 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +1.163% | 1 | 531 | -96.322% |
| 2026-05-11 | 4.5500 | 4.5500 | 4.3000 | 4.3000 | -1.602% | 37 | 566 | -96.279% |
| 2026-05-07 | 4.0000 | 4.3700 | 4.0000 | 4.3700 | -1.798% | 3 | 566 | -96.339% |
| 2026-05-06 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +2.299% | 4 | 566 | -96.404% |
| 2026-05-05 | 4.5500 | 4.5500 | 4.3500 | 4.3500 | -2.247% | 134 | 563 | -96.322% |
| 2026-05-04 | 4.6000 | 4.6000 | 4.4000 | 4.4500 | -11.000% | 5 | 477 | -96.404% |
| 2026-05-01 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -0.990% | 2 | 479 | -96.800% |
| 2026-04-30 | 5.4000 | 5.4000 | 5.0500 | 5.0500 | -12.174% | 32 | 479 | -96.832% |
| 2026-04-29 | 5.8200 | 5.9600 | 5.0500 | 5.7500 | +35.294% | 448 | 463 | -97.217% |
| 2026-04-28 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | +1.190% | 4 | 787 | -96.235% |
| 2026-04-24 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +5.000% | 5 | 786 | -96.190% |
| 2026-04-23 | 3.9500 | 4.0000 | 3.9000 | 4.0000 | +5.263% | 65 | 786 | -96.000% |
| 2026-04-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +5.556% | 1 | 782 | -95.789% |
| 2026-04-21 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.564% | 1 | 781 | -95.556% |
| 2026-04-20 | 3.6500 | 3.6500 | 3.5100 | 3.5100 | -2.228% | 7 | 781 | -95.442% |
| 2026-04-17 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -14.524% | 1 | 780 | -95.543% |
| 2026-04-16 | 4.4400 | 4.4500 | 4.2000 | 4.2000 | -4.110% | 8 | 781 | -96.190% |
| 2026-04-15 | 4.5000 | 4.5000 | 4.3800 | 4.3800 | -16.571% | 11 | 775 | -96.347% |
| 2026-04-14 | 5.4500 | 5.4500 | 5.2500 | 5.2500 | -19.847% | 9 | 782 | -96.952% |
| 2026-04-13 | 6.6000 | 6.6000 | 6.5500 | 6.5500 | -9.280% | 2 | 779 | -97.557% |
| 2026-04-10 | 6.7000 | 7.2200 | 6.7000 | 7.2200 | +5.865% | 20 | 778 | -97.784% |
| 2026-04-09 | 6.9500 | 7.1300 | 6.4500 | 6.8200 | +6.562% | 426 | 773 | -97.654% |
| 2026-04-08 | 6.0900 | 6.4000 | 6.0900 | 6.4000 | -15.232% | 110 | 369 | -97.500% |
| 2026-04-07 | 7.8500 | 7.8500 | 7.5500 | 7.5500 | +0.399% | 6 | 265 | -97.881% |
| 2026-04-02 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +3.724% | 8 | 261 | -97.872% |
| 2026-04-01 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -3.718% | 1 | 261 | -97.793% |
| 2026-03-31 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -15.583% | 1 | 262 | -97.875% |
| 2026-03-30 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +5.313% | 2 | 262 | -98.206% |
| 2026-03-27 | 8.3000 | 8.4700 | 8.3000 | 8.4700 | +16.027% | 4 | 262 | -98.111% |
| 2026-03-26 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -1.351% | 1 | 258 | -97.808% |
| 2026-03-24 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +14.729% | 1 | 258 | -97.838% |
| 2026-03-23 | 6.7500 | 6.7500 | 6.4500 | 6.4500 | -9.790% | 90 | 258 | -97.519% |
| 2026-03-20 | 7.0500 | 7.1500 | 6.9500 | 7.1500 | +5.147% | 12 | 195 | -97.762% |
| 2026-03-19 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -6.207% | 25 | 202 | -97.647% |
| 2026-03-13 | 7.2500 | 7.2600 | 7.2500 | 7.2500 | +12.403% | 15 | 177 | -97.793% |
| 2026-03-11 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | -4.444% | 5 | 177 | -97.519% |
| 2026-03-09 | 6.7500 | 6.8500 | 6.7000 | 6.7500 | -10.000% | 14 | 177 | -97.630% |
| 2026-03-03 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +11.940% | 20 | 169 | -97.867% |
| 2026-03-02 | 6.7300 | 6.7300 | 6.7000 | 6.7000 | +1.208% | 50 | 149 | -97.612% |
| 2026-02-25 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -17.456% | 1 | 98 | -97.583% |
| 2026-02-24 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +8.378% | 2 | 98 | -98.005% |
| 2026-02-17 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -5.732% | 1 | 98 | -97.838% |
| 2026-02-12 | 7.9900 | 7.9900 | 7.8500 | 7.8500 | +13.768% | 3 | 97 | -97.962% |
| 2026-02-11 | 6.3700 | 6.9000 | 6.3700 | 6.9000 | +16.949% | 13 | 97 | -97.681% |
| 2026-02-10 | 5.6500 | 5.9000 | 5.6500 | 5.9000 | +10.280% | 2 | 84 | -97.288% |
| 2026-02-09 | 5.8000 | 5.8000 | 5.3500 | 5.3500 | -16.406% | 6 | 85 | -97.009% |
| 2026-02-06 | 6.8500 | 6.8500 | 6.4000 | 6.4000 | -8.571% | 25 | 83 | -97.500% |
| 2026-02-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +1.744% | 2 | 67 | -97.714% |
| 2026-02-04 | 5.8000 | 6.8800 | 5.8000 | 6.8800 | +41.856% | 25 | 65 | -97.674% |
| 2026-02-02 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +68.403% | 1 | 40 | -96.701% |
| 2026-01-27 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -11.927% | 30 | 39 | -94.444% |
| 2026-01-20 | 3.2000 | 3.2700 | 3.2000 | 3.2700 | +10.847% | 6 | 9 | -95.107% |
| 2026-01-15 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +9.665% | 1 | 3 | -94.576% |
| 2026-01-13 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -7.877% | 1 | 2 | -94.052% |
| 2026-01-09 | 2.8900 | 2.9200 | 2.8900 | 2.9200 | 0.000% | 2 | 1 | -94.521% |