HOOD261120P00085000
HOOD Nov 20 2026 85.00 Put
optionOPRA
EODOct 30, 2026
4.90USD+107.627%(+2.54)2,879Vol9,392OI
HOOD261120P00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.7500 | 6.5200 | 4.7500 | 4.9000 | +107.627% | 2,879 | 9,307 | 0.000% |
| 2026-10-29 | 2.7300 | 3.1100 | 2.1800 | 2.3600 | -5.600% | 1,049 | 8,860 | +107.627% |
| 2026-10-28 | 3.4500 | 3.6800 | 2.3000 | 2.5000 | -8.088% | 2,002 | 8,233 | +96.000% |
| 2026-10-27 | 2.6700 | 2.8500 | 2.2900 | 2.7200 | -19.527% | 7,098 | 13,184 | +80.147% |
| 2026-10-26 | 3.2000 | 3.8500 | 3.0000 | 3.3800 | +10.820% | 635 | 13,179 | +44.970% |
| 2026-10-23 | 2.8200 | 3.1000 | 2.5200 | 3.0500 | +9.319% | 444 | 13,169 | +60.656% |
| 2026-10-22 | 2.3600 | 3.0200 | 1.7300 | 2.7900 | +65.089% | 791 | 12,889 | +75.627% |
| 2026-10-21 | 1.8400 | 2.2600 | 1.5700 | 1.6900 | -28.390% | 814 | 12,810 | +189.941% |
| 2026-10-20 | 2.8900 | 3.2100 | 1.9900 | 2.3600 | -16.901% | 624 | 12,608 | +107.627% |
| 2026-10-19 | 2.3600 | 2.8700 | 2.2200 | 2.8400 | -2.069% | 678 | 12,344 | +72.535% |
| 2026-10-16 | 1.8800 | 3.1700 | 1.6400 | 2.9000 | +65.714% | 6,231 | 7,400 | +68.966% |
| 2026-10-15 | 2.9900 | 3.6800 | 1.7500 | 1.7500 | -21.525% | 2,550 | 8,278 | +180.000% |
| 2026-10-14 | 1.2800 | 2.3500 | 1.0800 | 2.2300 | +120.792% | 750 | 7,968 | +119.731% |
| 2026-10-13 | 1.0000 | 1.1300 | 0.9300 | 1.0100 | -8.182% | 483 | 7,700 | +385.149% |
| 2026-10-12 | 1.2000 | 1.2000 | 1.0100 | 1.1000 | -0.901% | 302 | 7,545 | +345.455% |
| 2026-10-09 | 1.3300 | 1.4100 | 1.0900 | 1.1100 | -24.490% | 99 | 7,527 | +341.441% |
| 2026-10-08 | 1.3300 | 1.5300 | 1.1700 | 1.4700 | +32.432% | 2,661 | 5,002 | +233.333% |
| 2026-10-07 | 1.3500 | 1.3500 | 1.0700 | 1.1100 | +8.824% | 2,387 | 2,830 | +341.441% |
| 2026-10-06 | 0.8800 | 1.0200 | 0.8400 | 1.0200 | +10.870% | 128 | 2,826 | +380.392% |
| 2026-10-05 | 1.0700 | 1.1000 | 0.9200 | 0.9200 | -20.690% | 186 | 2,709 | +432.609% |
| 2026-10-02 | 1.0400 | 1.2300 | 0.9200 | 1.1600 | -17.143% | 493 | 2,780 | +322.414% |
| 2026-10-01 | 1.4000 | 1.5200 | 1.2800 | 1.4000 | +1.449% | 1,365 | 2,933 | +250.000% |
| 2026-09-30 | 0.9000 | 1.6000 | 0.8800 | 1.3800 | +12.195% | 279 | 2,829 | +255.072% |
| 2026-09-29 | 1.2000 | 1.3800 | 1.2000 | 1.2300 | -8.209% | 452 | 2,904 | +298.374% |
| 2026-09-28 | 1.2500 | 1.3800 | 1.1700 | 1.3400 | +7.200% | 146 | 2,951 | +265.672% |
| 2026-09-25 | 1.2100 | 1.3500 | 1.2100 | 1.2500 | -1.575% | 54 | 2,954 | +292.000% |
| 2026-09-24 | 1.4100 | 1.4100 | 1.1900 | 1.2700 | +9.483% | 57 | 2,951 | +285.827% |
| 2026-09-23 | 1.1000 | 1.2000 | 1.0600 | 1.1600 | -2.521% | 206 | 2,925 | +322.414% |
| 2026-09-22 | 1.5300 | 1.5300 | 1.1500 | 1.1900 | -8.462% | 153 | 2,977 | +311.765% |
| 2026-09-21 | 1.2900 | 1.6100 | 1.1000 | 1.3000 | -21.687% | 188 | 3,028 | +276.923% |
| 2026-09-18 | 1.9500 | 2.3700 | 1.6000 | 1.6600 | -35.409% | 357 | 3,163 | +195.181% |
| 2026-09-17 | 2.8000 | 3.1100 | 2.5700 | 2.5700 | -26.989% | 101 | 3,150 | +90.661% |
| 2026-09-16 | 3.2000 | 4.0000 | 3.1000 | 3.5200 | +24.382% | 217 | 3,040 | +39.205% |
| 2026-09-15 | 3.1000 | 3.4400 | 2.5300 | 2.8300 | +17.427% | 115 | 2,955 | +73.145% |
| 2026-09-14 | 2.5000 | 2.5000 | 2.3000 | 2.4100 | -7.308% | 110 | 2,852 | +103.320% |
| 2026-09-11 | 2.7500 | 2.7500 | 2.4500 | 2.6000 | +1.961% | 185 | 2,924 | +88.462% |
| 2026-09-10 | 2.6800 | 2.6800 | 2.4600 | 2.5500 | +8.511% | 31 | 2,920 | +92.157% |
| 2026-09-09 | 1.9300 | 2.3900 | 1.9300 | 2.3500 | 0.000% | 38 | 2,917 | +108.511% |
| 2026-09-08 | 1.9000 | 2.3500 | 1.8900 | 2.3500 | +21.134% | 58 | 2,921 | +108.511% |
| 2026-09-04 | 2.1800 | 2.1800 | 1.7800 | 1.9400 | -4.433% | 165 | 2,859 | +152.577% |
| 2026-09-03 | 2.5000 | 2.5500 | 1.8500 | 2.0300 | -46.579% | 198 | 2,861 | +141.379% |
| 2026-09-02 | 4.1500 | 4.3000 | 3.6700 | 3.8000 | -9.091% | 44 | 2,861 | +28.947% |
| 2026-09-01 | 4.1500 | 4.3500 | 3.7000 | 4.1800 | +1.951% | 81 | 2,844 | +17.225% |
| 2026-08-31 | 4.1800 | 4.6000 | 4.1000 | 4.1000 | -1.205% | 60 | 2,787 | +19.512% |
| 2026-08-28 | 4.0000 | 4.1900 | 3.5000 | 4.1500 | +15.278% | 132 | 2,683 | +18.072% |
| 2026-08-27 | 3.3900 | 3.6000 | 3.3500 | 3.6000 | +7.463% | 49 | 2,640 | +36.111% |
| 2026-08-26 | 4.0500 | 4.0500 | 3.3500 | 3.3500 | -3.179% | 80 | 2,626 | +46.269% |
| 2026-08-25 | 4.9500 | 4.9500 | 3.4600 | 3.4600 | -29.098% | 93 | 2,643 | +41.618% |
| 2026-08-24 | 4.8500 | 4.8800 | 4.0000 | 4.8800 | +12.184% | 96 | 2,640 | +0.410% |
| 2026-08-21 | 5.7800 | 5.9800 | 4.3400 | 4.3500 | -40.000% | 98 | 2,663 | +12.644% |
| 2026-08-20 | 6.6600 | 7.2500 | 6.0000 | 7.2500 | +7.407% | 12 | 2,659 | -32.414% |
| 2026-08-19 | 7.0000 | 7.3500 | 5.9000 | 6.7500 | -11.184% | 29 | 2,656 | -27.407% |
| 2026-08-18 | 7.4200 | 7.7500 | 7.1500 | 7.6000 | +16.923% | 73 | 2,656 | -35.526% |
| 2026-08-17 | 7.0000 | 7.0000 | 6.3700 | 6.5000 | -4.130% | 18 | 2,644 | -24.615% |
| 2026-08-14 | 6.7500 | 6.8300 | 6.4000 | 6.7800 | +6.772% | 1,245 | 2,885 | -27.729% |
| 2026-08-13 | 6.7200 | 7.0000 | 6.2000 | 6.3500 | -16.447% | 4,100 | 818 | -22.835% |
| 2026-08-12 | 7.6500 | 7.9800 | 7.5500 | 7.6000 | -6.173% | 41 | 791 | -35.526% |
| 2026-08-11 | 8.5000 | 8.5000 | 7.8500 | 8.1000 | -2.056% | 19 | 772 | -39.506% |
| 2026-08-10 | 8.6200 | 8.6300 | 8.2700 | 8.2700 | -6.554% | 26 | 753 | -40.750% |
| 2026-08-07 | 8.9000 | 8.9000 | 8.2000 | 8.8500 | -7.813% | 19 | 750 | -44.633% |
| 2026-08-06 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +7.143% | 2 | 749 | -48.958% |
| 2026-08-05 | 8.9700 | 9.3400 | 8.9600 | 8.9600 | -5.185% | 6 | 744 | -45.313% |
| 2026-08-04 | 8.9500 | 9.8900 | 8.9500 | 9.4500 | -2.073% | 19 | 729 | -48.148% |
| 2026-08-03 | 11.9500 | 12.3000 | 9.6500 | 9.6500 | -14.677% | 52 | 725 | -49.223% |
| 2026-07-31 | 11.9500 | 12.7800 | 11.1300 | 11.3100 | -4.153% | 28 | 718 | -56.676% |
| 2026-07-30 | 11.5000 | 11.8000 | 11.5000 | 11.8000 | +6.787% | 10 | 712 | -58.475% |
| 2026-07-29 | 11.2000 | 11.5500 | 10.6500 | 11.0500 | +3.368% | 26 | 727 | -55.656% |
| 2026-07-28 | 11.3500 | 12.2000 | 10.4500 | 10.6900 | +0.944% | 44 | 726 | -54.163% |
| 2026-07-27 | 9.4200 | 10.5900 | 9.1100 | 10.5900 | +4.644% | 18 | 733 | -53.730% |
| 2026-07-24 | 9.9200 | 10.7100 | 9.9200 | 10.1200 | +18.363% | 24 | 737 | -51.581% |
| 2026-07-23 | 9.0500 | 9.0500 | 8.5500 | 8.5500 | +7.683% | 4 | 733 | -42.690% |
| 2026-07-22 | 7.8800 | 7.9400 | 7.8500 | 7.9400 | -1.121% | 14 | 721 | -38.287% |
| 2026-07-21 | 9.2000 | 9.2000 | 7.4000 | 8.0300 | -14.026% | 46 | 685 | -38.979% |
| 2026-07-20 | 9.3200 | 9.3500 | 8.9000 | 9.3400 | -1.164% | 106 | 627 | -47.537% |
| 2026-07-17 | 9.4100 | 9.7000 | 8.9500 | 9.4500 | +19.620% | 21 | 625 | -48.148% |
| 2026-07-16 | 6.8000 | 7.9500 | 6.8000 | 7.9000 | +29.085% | 14 | 627 | -37.975% |
| 2026-07-15 | 6.2400 | 6.2400 | 6.1000 | 6.1200 | -5.846% | 6 | 631 | -19.935% |
| 2026-07-14 | 6.5000 | 6.7000 | 6.5000 | 6.5000 | -7.143% | 8 | 633 | -24.615% |
| 2026-07-13 | 6.5300 | 7.0000 | 6.5300 | 7.0000 | +16.667% | 50 | 658 | -30.000% |
| 2026-07-09 | 6.0200 | 6.0200 | 6.0000 | 6.0000 | -12.409% | 5 | 663 | -18.333% |
| 2026-07-08 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +8.044% | 1 | 663 | -28.467% |
| 2026-07-07 | 6.6500 | 6.6500 | 6.3400 | 6.3400 | +6.734% | 4 | 659 | -22.713% |
| 2026-07-06 | 6.5000 | 6.5000 | 5.9000 | 5.9400 | -14.532% | 22 | 660 | -17.508% |
| 2026-07-02 | 6.3500 | 7.0500 | 6.3500 | 6.9500 | -10.323% | 25 | 662 | -29.496% |
| 2026-07-01 | 9.4000 | 9.4000 | 7.7500 | 7.7500 | -13.889% | 38 | 668 | -36.774% |
| 2026-06-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.273% | 5 | 667 | -45.556% |
| 2026-06-29 | 9.5000 | 9.5800 | 8.8000 | 8.8000 | -15.789% | 37 | 662 | -44.318% |
| 2026-06-26 | 10.6000 | 10.8000 | 10.2900 | 10.4500 | -8.893% | 205 | 612 | -53.110% |
| 2026-06-25 | 10.2500 | 11.5000 | 10.2500 | 11.4700 | +9.030% | 23 | 604 | -57.280% |
| 2026-06-24 | 9.7500 | 10.5500 | 9.5000 | 10.5200 | +25.238% | 88 | 629 | -53.422% |
| 2026-06-23 | 8.5000 | 8.5000 | 8.4000 | 8.4000 | +7.692% | 4 | 630 | -41.667% |
| 2026-06-22 | 7.4500 | 8.0300 | 7.4500 | 7.8000 | -5.797% | 9 | 628 | -37.179% |
| 2026-06-18 | 8.0000 | 8.6000 | 8.0000 | 8.2800 | +2.475% | 26 | 634 | -40.821% |
| 2026-06-17 | 9.7000 | 9.7200 | 8.0200 | 8.0800 | -21.932% | 97 | 619 | -39.356% |
| 2026-06-16 | 10.7200 | 10.7200 | 10.3000 | 10.3500 | +3.500% | 7 | 613 | -52.657% |
| 2026-06-15 | 10.0000 | 10.7800 | 10.0000 | 10.0000 | -19.549% | 35 | 606 | -51.000% |
| 2026-06-12 | 12.3400 | 12.8500 | 12.2100 | 12.4300 | -2.891% | 14 | 599 | -60.579% |
| 2026-06-11 | 14.6000 | 14.6500 | 12.8000 | 12.8000 | -12.389% | 35 | 596 | -61.719% |
| 2026-06-10 | 13.8200 | 14.6100 | 13.5500 | 14.6100 | -5.314% | 5 | 595 | -66.461% |
| 2026-06-08 | 15.8000 | 15.8000 | 15.4300 | 15.4300 | -10.447% | 16 | 580 | -68.244% |
| 2026-06-05 | 16.0000 | 17.3000 | 16.0000 | 17.2300 | +16.498% | 41 | 568 | -71.561% |
| 2026-06-04 | 14.9000 | 15.0000 | 14.6700 | 14.7900 | -6.981% | 18 | 566 | -66.870% |
| 2026-06-03 | 15.7000 | 16.1000 | 15.7000 | 15.9000 | +9.128% | 158 | 421 | -69.182% |
| 2026-06-02 | 14.5000 | 14.5700 | 14.3500 | 14.5700 | +9.384% | 15 | 416 | -66.369% |
| 2026-06-01 | 14.7000 | 14.7000 | 13.3200 | 13.3200 | +4.882% | 36 | 391 | -63.213% |
| 2026-05-29 | 15.3000 | 15.3000 | 12.5500 | 12.7000 | -18.694% | 36 | 384 | -61.417% |
| 2026-05-28 | 18.1500 | 18.1500 | 15.6200 | 15.6200 | -20.102% | 4 | 381 | -68.630% |
| 2026-05-22 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +5.051% | 22 | 388 | -74.936% |
| 2026-05-21 | 18.6100 | 18.6100 | 18.6100 | 18.6100 | +6.831% | 3 | 391 | -73.670% |
| 2026-05-18 | 17.4200 | 17.4200 | 17.4200 | 17.4200 | -4.022% | 1 | 391 | -71.871% |
| 2026-05-15 | 17.9500 | 18.2600 | 17.9500 | 18.1500 | +9.601% | 5 | 387 | -73.003% |
| 2026-05-14 | 16.6000 | 16.6000 | 16.5600 | 16.5600 | -2.588% | 2 | 386 | -70.411% |
| 2026-05-11 | 18.6100 | 18.6100 | 17.0000 | 17.0000 | -4.225% | 2 | 388 | -71.176% |
| 2026-05-07 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -3.480% | 1 | 387 | -72.394% |
| 2026-05-06 | 18.3900 | 18.3900 | 18.3900 | 18.3900 | -1.129% | 50 | 387 | -73.355% |
| 2026-05-04 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -10.577% | 1 | 387 | -73.656% |
| 2026-04-30 | 21.0000 | 21.0000 | 20.8000 | 20.8000 | -3.391% | 2 | 388 | -76.442% |
| 2026-04-29 | 21.0000 | 21.5300 | 21.0000 | 21.5300 | +20.616% | 9 | 387 | -77.241% |
| 2026-04-28 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +8.379% | 1 | 387 | -72.549% |
| 2026-04-27 | 15.5800 | 16.4700 | 15.5800 | 16.4700 | +1.229% | 39 | 387 | -70.249% |
| 2026-04-24 | 16.3300 | 16.3300 | 16.2700 | 16.2700 | +8.178% | 5 | 390 | -69.883% |
| 2026-04-22 | 14.8700 | 15.0400 | 14.8000 | 15.0400 | -1.699% | 6 | 386 | -67.420% |
| 2026-04-21 | 14.4500 | 15.3000 | 14.4500 | 15.3000 | +6.546% | 156 | 385 | -67.974% |
| 2026-04-20 | 14.0000 | 14.5500 | 13.5900 | 14.3600 | +2.425% | 52 | 265 | -65.877% |
| 2026-04-17 | 14.4400 | 14.4400 | 13.7000 | 14.0200 | -14.093% | 21 | 222 | -65.050% |
| 2026-04-16 | 16.0000 | 16.4300 | 16.0000 | 16.3200 | +2.642% | 10 | 213 | -69.975% |
| 2026-04-15 | 16.5000 | 16.5100 | 15.9000 | 15.9000 | -15.200% | 15 | 213 | -69.182% |
| 2026-04-14 | 19.5900 | 19.5900 | 18.7500 | 18.7500 | -19.597% | 7 | 216 | -73.867% |
| 2026-04-10 | 23.3200 | 23.3200 | 23.3200 | 23.3200 | +6.484% | 2 | 215 | -78.988% |
| 2026-04-09 | 21.8000 | 21.9000 | 21.8000 | 21.9000 | +2.098% | 74 | 213 | -77.626% |
| 2026-04-08 | 20.2500 | 21.4500 | 20.0100 | 21.4500 | -8.176% | 12 | 158 | -77.156% |
| 2026-04-06 | 23.6500 | 23.6500 | 23.3600 | 23.3600 | +1.257% | 4 | 152 | -79.024% |
| 2026-04-01 | 23.0700 | 23.0700 | 23.0700 | 23.0700 | -5.412% | 1 | 153 | -78.760% |
| 2026-03-31 | 24.3900 | 24.3900 | 24.3900 | 24.3900 | -7.438% | 1 | 152 | -79.910% |
| 2026-03-30 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | +1.974% | 1 | 153 | -81.404% |
| 2026-03-27 | 24.8000 | 25.8500 | 24.8000 | 25.8400 | +10.380% | 9 | 152 | -81.037% |
| 2026-03-26 | 23.4100 | 23.4100 | 23.4100 | 23.4100 | +9.855% | 1 | 143 | -79.069% |
| 2026-03-25 | 21.2800 | 21.3100 | 21.2800 | 21.3100 | -9.435% | 2 | 144 | -77.006% |
| 2026-03-24 | 23.5300 | 23.5300 | 23.5300 | 23.5300 | +6.955% | 1 | 142 | -79.176% |
| 2026-03-23 | 22.5400 | 22.5400 | 22.0000 | 22.0000 | -4.223% | 2 | 141 | -77.727% |
| 2026-03-20 | 23.0000 | 23.0000 | 22.9700 | 22.9700 | +4.695% | 8 | 141 | -78.668% |
| 2026-03-13 | 21.9400 | 21.9400 | 21.9400 | 21.9400 | +11.371% | 5 | 133 | -77.666% |
| 2026-03-10 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +2.338% | 5 | 128 | -75.127% |
| 2026-03-04 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -6.870% | 1 | 122 | -74.545% |
| 2026-03-02 | 22.0700 | 22.0700 | 20.6700 | 20.6700 | -6.808% | 4 | 122 | -76.294% |
| 2026-02-27 | 22.1800 | 22.1800 | 22.1800 | 22.1800 | -8.461% | 1 | 118 | -77.908% |
| 2026-02-24 | 24.8500 | 25.1000 | 24.2300 | 24.2300 | +0.874% | 13 | 119 | -79.777% |
| 2026-02-23 | 24.0200 | 24.0200 | 24.0200 | 24.0200 | +13.035% | 1 | 110 | -79.600% |
| 2026-02-20 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -7.528% | 2 | 111 | -76.941% |
| 2026-02-19 | 22.5700 | 22.9800 | 22.5700 | 22.9800 | -2.213% | 3 | 113 | -78.677% |
| 2026-02-13 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -4.510% | 2 | 109 | -79.149% |
| 2026-02-12 | 24.6100 | 24.6100 | 24.6100 | 24.6100 | +9.719% | 1 | 109 | -80.089% |
| 2026-02-11 | 20.7600 | 22.4300 | 20.7600 | 22.4300 | +23.581% | 7 | 108 | -78.154% |
| 2026-02-10 | 18.0500 | 18.1500 | 18.0500 | 18.1500 | +0.833% | 2 | 101 | -73.003% |
| 2026-02-09 | 19.6700 | 19.6700 | 18.0000 | 18.0000 | -12.536% | 24 | 99 | -72.778% |
| 2026-02-06 | 21.5900 | 21.5900 | 20.2000 | 20.5800 | -16.273% | 3 | 75 | -76.190% |
| 2026-02-05 | 24.0000 | 24.5800 | 24.0000 | 24.5800 | +16.548% | 6 | 72 | -80.065% |
| 2026-02-04 | 20.1500 | 21.7000 | 20.1500 | 21.0900 | +14.932% | 26 | 66 | -76.766% |
| 2026-02-03 | 17.2100 | 18.3500 | 17.2100 | 18.3500 | +8.005% | 6 | 46 | -73.297% |
| 2026-02-02 | 16.6700 | 16.9900 | 15.8000 | 16.9900 | +35.595% | 12 | 40 | -71.160% |
| 2026-01-30 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | -4.497% | 2 | 31 | -60.894% |
| 2026-01-29 | 12.9100 | 13.1200 | 12.9100 | 13.1200 | +9.333% | 2 | 29 | -62.652% |
| 2026-01-28 | 11.9000 | 12.0000 | 11.9000 | 12.0000 | +6.857% | 15 | 27 | -59.167% |
| 2026-01-23 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -4.507% | 1 | 12 | -56.367% |
| 2026-01-21 | 11.8100 | 11.8100 | 11.7000 | 11.7600 | +1.467% | 6 | 12 | -58.333% |
| 2026-01-16 | 11.7000 | 11.7000 | 11.5900 | 11.5900 | +15.900% | 10 | 2 | -57.722% |
| 2026-01-12 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.091% | 1 | 2 | -51.000% |
| 2026-01-08 | 11.0600 | 11.0600 | 9.6000 | 11.0000 | 0.000% | 3 | 3 | -55.455% |