HOOD261120P00090000
HOOD Nov 20 2026 90.00 Put
optionOPRA
EODOct 30, 2026
7.80USD+79.310%(+3.45)1,329Vol9,175OI
HOOD261120P00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 7.7300 | 9.8000 | 7.7300 | 7.8000 | +79.310% | 1,329 | 9,525 | 0.000% |
| 2026-10-29 | 4.9600 | 5.4000 | 4.0000 | 4.3500 | -2.247% | 427 | 9,514 | +79.310% |
| 2026-10-28 | 6.6500 | 6.6500 | 4.2500 | 4.4500 | 0.000% | 1,728 | 9,534 | +75.281% |
| 2026-10-27 | 4.3300 | 4.6500 | 3.8200 | 4.4500 | -16.353% | 1,395 | 9,407 | +75.281% |
| 2026-10-26 | 5.0000 | 5.9700 | 4.8800 | 5.3200 | +9.691% | 1,952 | 9,675 | +46.617% |
| 2026-10-23 | 4.4000 | 4.9000 | 4.0500 | 4.8500 | +10.731% | 414 | 9,618 | +60.825% |
| 2026-10-22 | 3.8000 | 4.7100 | 2.9000 | 4.3800 | +54.770% | 1,156 | 9,049 | +78.082% |
| 2026-10-21 | 3.0000 | 3.6000 | 2.6200 | 2.8300 | -25.132% | 383 | 8,962 | +175.618% |
| 2026-10-20 | 4.8500 | 4.9100 | 3.2200 | 3.7800 | -15.436% | 501 | 8,840 | +106.349% |
| 2026-10-19 | 3.6000 | 4.4700 | 3.5000 | 4.4700 | +2.759% | 906 | 8,236 | +74.497% |
| 2026-10-16 | 2.8000 | 4.7300 | 2.6500 | 4.3500 | +52.632% | 1,255 | 7,802 | +79.310% |
| 2026-10-15 | 4.6400 | 5.3200 | 2.7900 | 2.8500 | -19.034% | 1,542 | 7,766 | +173.684% |
| 2026-10-14 | 2.1300 | 3.6500 | 1.8300 | 3.5200 | +110.778% | 1,252 | 7,506 | +121.591% |
| 2026-10-13 | 1.8300 | 1.8800 | 1.5900 | 1.6700 | -8.743% | 391 | 7,402 | +367.066% |
| 2026-10-12 | 1.8600 | 2.0000 | 1.7300 | 1.8300 | -2.660% | 343 | 7,292 | +326.230% |
| 2026-10-09 | 2.0500 | 2.2700 | 1.8100 | 1.8800 | -20.000% | 327 | 7,249 | +314.894% |
| 2026-10-08 | 2.1200 | 2.5500 | 1.9200 | 2.3500 | +25.000% | 975 | 6,906 | +231.915% |
| 2026-10-07 | 2.1100 | 2.1800 | 1.7900 | 1.8800 | +14.634% | 1,635 | 6,041 | +314.894% |
| 2026-10-06 | 1.4500 | 1.6900 | 1.3500 | 1.6400 | +7.190% | 438 | 5,946 | +375.610% |
| 2026-10-05 | 1.6600 | 1.8200 | 1.5300 | 1.5300 | -16.848% | 184 | 5,834 | +409.804% |
| 2026-10-02 | 1.8900 | 2.0000 | 1.4600 | 1.8400 | -16.364% | 359 | 5,669 | +323.913% |
| 2026-10-01 | 2.2300 | 2.2600 | 2.0300 | 2.2000 | +1.382% | 156 | 5,606 | +254.545% |
| 2026-09-30 | 1.4000 | 2.2800 | 1.4000 | 2.1700 | +8.500% | 390 | 5,398 | +259.447% |
| 2026-09-29 | 1.7000 | 2.0900 | 1.7000 | 2.0000 | +2.564% | 180 | 5,400 | +290.000% |
| 2026-09-28 | 1.9200 | 2.0600 | 1.7300 | 1.9500 | +8.333% | 75 | 5,357 | +300.000% |
| 2026-09-25 | 1.8000 | 1.9900 | 1.7400 | 1.8000 | -2.703% | 230 | 5,217 | +333.333% |
| 2026-09-24 | 2.0000 | 2.2000 | 1.6900 | 1.8500 | -2.116% | 380 | 5,117 | +321.622% |
| 2026-09-23 | 1.7200 | 1.8900 | 1.5600 | 1.8900 | +8.000% | 1,033 | 4,806 | +312.698% |
| 2026-09-22 | 1.8100 | 1.9500 | 1.6700 | 1.7500 | -6.915% | 162 | 4,816 | +345.714% |
| 2026-09-21 | 1.9300 | 2.1900 | 1.7900 | 1.8800 | -20.675% | 484 | 5,054 | +314.894% |
| 2026-09-18 | 3.0500 | 3.3500 | 2.3100 | 2.3700 | -35.946% | 317 | 5,136 | +229.114% |
| 2026-09-17 | 3.9500 | 4.4100 | 3.7000 | 3.7000 | -22.756% | 307 | 4,980 | +110.811% |
| 2026-09-16 | 4.1000 | 5.7500 | 4.1000 | 4.7900 | +22.194% | 201 | 4,842 | +62.839% |
| 2026-09-15 | 3.8000 | 4.8500 | 3.5300 | 3.9200 | +18.788% | 210 | 4,798 | +98.980% |
| 2026-09-14 | 3.2500 | 3.6000 | 3.2000 | 3.3000 | -8.333% | 118 | 4,720 | +136.364% |
| 2026-09-11 | 3.8500 | 3.8500 | 3.4500 | 3.6000 | -3.226% | 67 | 4,699 | +116.667% |
| 2026-09-10 | 3.8000 | 3.8000 | 3.3700 | 3.7200 | +14.815% | 366 | 4,704 | +109.677% |
| 2026-09-09 | 3.1000 | 3.4500 | 3.0400 | 3.2400 | -1.220% | 100 | 4,690 | +140.741% |
| 2026-09-08 | 2.6000 | 3.2800 | 2.6000 | 3.2800 | +10.438% | 107 | 4,687 | +137.805% |
| 2026-09-04 | 2.8800 | 2.9800 | 2.4500 | 2.9700 | +14.231% | 271 | 4,644 | +162.626% |
| 2026-09-03 | 3.7000 | 3.7000 | 2.5900 | 2.6000 | -49.515% | 272 | 4,802 | +200.000% |
| 2026-09-02 | 5.0600 | 5.4400 | 5.0000 | 5.1500 | -10.279% | 67 | 4,787 | +51.456% |
| 2026-09-01 | 5.5000 | 5.8000 | 5.1400 | 5.7400 | +6.691% | 52 | 4,783 | +35.889% |
| 2026-08-31 | 5.6000 | 6.3000 | 5.3800 | 5.3800 | -6.435% | 136 | 4,766 | +44.981% |
| 2026-08-28 | 4.8500 | 5.7500 | 4.8500 | 5.7500 | +16.633% | 206 | 4,658 | +35.652% |
| 2026-08-27 | 5.0000 | 5.0700 | 4.6000 | 4.9300 | -3.333% | 246 | 4,662 | +58.215% |
| 2026-08-26 | 5.0000 | 5.2100 | 4.9800 | 5.1000 | +4.508% | 40 | 4,666 | +52.941% |
| 2026-08-25 | 5.9100 | 5.9500 | 4.7000 | 4.8800 | -19.339% | 123 | 4,669 | +59.836% |
| 2026-08-24 | 5.9500 | 6.5500 | 5.4800 | 6.0500 | +2.891% | 165 | 4,655 | +28.926% |
| 2026-08-21 | 7.3800 | 7.7900 | 5.5500 | 5.8800 | -39.381% | 908 | 4,510 | +32.653% |
| 2026-08-20 | 8.2500 | 9.7000 | 8.2500 | 9.7000 | +8.866% | 273 | 4,446 | -19.588% |
| 2026-08-19 | 9.1500 | 9.8000 | 7.9000 | 8.9100 | -10.181% | 131 | 4,418 | -12.458% |
| 2026-08-18 | 9.8000 | 10.1000 | 9.4000 | 9.9200 | +15.888% | 4,170 | 1,977 | -21.371% |
| 2026-08-17 | 9.2600 | 9.2600 | 8.4000 | 8.5600 | -2.395% | 16 | 1,963 | -8.879% |
| 2026-08-14 | 8.5000 | 8.8400 | 8.5000 | 8.7700 | +5.030% | 35 | 1,949 | -11.060% |
| 2026-08-13 | 8.9000 | 9.0400 | 8.0000 | 8.3500 | -14.359% | 65 | 1,916 | -6.587% |
| 2026-08-12 | 9.8600 | 10.2500 | 9.6000 | 9.7500 | -4.878% | 764 | 1,622 | -20.000% |
| 2026-08-11 | 10.7900 | 10.7900 | 10.2500 | 10.2500 | -1.442% | 246 | 1,545 | -23.902% |
| 2026-08-10 | 10.9700 | 11.1000 | 10.3700 | 10.4000 | -4.147% | 73 | 1,503 | -25.000% |
| 2026-08-07 | 11.0500 | 11.0500 | 10.6000 | 10.8500 | -10.773% | 29 | 1,512 | -28.111% |
| 2026-08-06 | 12.0500 | 12.1600 | 12.0000 | 12.1600 | +8.475% | 10 | 1,506 | -35.855% |
| 2026-08-05 | 11.5500 | 11.6000 | 11.1100 | 11.2100 | -4.596% | 37 | 1,500 | -30.419% |
| 2026-08-04 | 12.4400 | 12.8500 | 11.7500 | 11.7500 | -4.858% | 110 | 1,465 | -33.617% |
| 2026-08-03 | 14.4500 | 14.4500 | 12.3500 | 12.3500 | -11.533% | 184 | 1,461 | -36.842% |
| 2026-07-31 | 15.4500 | 15.6400 | 13.9600 | 13.9600 | -1.551% | 45 | 1,448 | -44.126% |
| 2026-07-30 | 14.1500 | 14.8700 | 13.6500 | 14.1800 | +0.212% | 59 | 1,407 | -44.993% |
| 2026-07-29 | 13.1500 | 14.3000 | 13.1500 | 14.1500 | +6.471% | 32 | 1,426 | -44.876% |
| 2026-07-28 | 14.5000 | 14.5000 | 12.8500 | 13.2900 | +10.290% | 63 | 1,423 | -41.309% |
| 2026-07-27 | 12.8000 | 13.0000 | 12.0500 | 12.0500 | -6.153% | 193 | 1,312 | -35.270% |
| 2026-07-24 | 12.2100 | 13.3000 | 12.2000 | 12.8400 | +21.706% | 27 | 1,313 | -39.252% |
| 2026-07-23 | 10.5000 | 11.3000 | 10.5000 | 10.5500 | +8.539% | 20 | 1,312 | -26.066% |
| 2026-07-22 | 9.3700 | 9.7200 | 9.3700 | 9.7200 | +1.780% | 11 | 1,311 | -19.753% |
| 2026-07-21 | 10.0000 | 10.0000 | 9.2000 | 9.5500 | -14.350% | 54 | 1,268 | -18.325% |
| 2026-07-20 | 11.2800 | 11.6200 | 10.9800 | 11.1500 | -2.790% | 27 | 1,270 | -30.045% |
| 2026-07-17 | 11.2000 | 11.9000 | 10.9500 | 11.4700 | +19.479% | 1,064 | 585 | -31.997% |
| 2026-07-16 | 7.9000 | 9.6000 | 7.8500 | 9.6000 | +28.000% | 126 | 475 | -18.750% |
| 2026-07-15 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -10.714% | 2 | 475 | +4.000% |
| 2026-07-14 | 8.5000 | 8.6300 | 8.4000 | 8.4000 | +3.067% | 3 | 476 | -7.143% |
| 2026-07-10 | 8.3500 | 8.3500 | 8.1500 | 8.1500 | +6.536% | 3 | 474 | -4.294% |
| 2026-07-09 | 7.6500 | 7.6500 | 7.4500 | 7.6500 | -7.831% | 4 | 476 | +1.961% |
| 2026-07-08 | 8.7000 | 8.8500 | 8.3000 | 8.3000 | +2.217% | 7 | 477 | -6.024% |
| 2026-07-07 | 8.0000 | 8.2800 | 8.0000 | 8.1200 | +7.835% | 7 | 472 | -3.941% |
| 2026-07-06 | 8.2000 | 8.2000 | 7.5300 | 7.5300 | -12.948% | 14 | 472 | +3.586% |
| 2026-07-02 | 8.2200 | 8.8500 | 7.8000 | 8.6500 | -7.684% | 60 | 494 | -9.827% |
| 2026-07-01 | 10.8000 | 10.8000 | 9.3700 | 9.3700 | -11.604% | 29 | 477 | -16.756% |
| 2026-06-29 | 11.5500 | 11.5500 | 10.6000 | 10.6000 | -18.462% | 87 | 441 | -26.415% |
| 2026-06-26 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -5.523% | 2 | 443 | -40.000% |
| 2026-06-25 | 12.9100 | 13.7600 | 12.9100 | 13.7600 | +6.667% | 31 | 445 | -43.314% |
| 2026-06-24 | 12.1000 | 12.9000 | 11.7000 | 12.9000 | +20.000% | 36 | 460 | -39.535% |
| 2026-06-23 | 11.2000 | 11.2000 | 10.2500 | 10.7500 | +11.979% | 40 | 426 | -27.442% |
| 2026-06-22 | 9.5000 | 10.0000 | 9.0000 | 9.6000 | -8.134% | 24 | 419 | -18.750% |
| 2026-06-18 | 10.2500 | 10.6500 | 9.8000 | 10.4500 | -0.476% | 62 | 448 | -25.359% |
| 2026-06-17 | 11.8500 | 11.8700 | 9.6300 | 10.5000 | -17.905% | 124 | 461 | -25.714% |
| 2026-06-16 | 12.0000 | 13.0700 | 11.7800 | 12.7900 | +4.408% | 28 | 468 | -39.015% |
| 2026-06-15 | 12.6700 | 13.0300 | 12.1200 | 12.2500 | -18.874% | 24 | 471 | -36.327% |
| 2026-06-12 | 15.5000 | 15.5000 | 15.1000 | 15.1000 | -2.455% | 4 | 471 | -48.344% |
| 2026-06-11 | 16.7300 | 16.8700 | 15.3100 | 15.4800 | -7.027% | 35 | 468 | -49.612% |
| 2026-06-10 | 16.5500 | 16.6500 | 16.5500 | 16.6500 | -14.834% | 5 | 465 | -53.153% |
| 2026-06-09 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +4.826% | 7 | 472 | -60.102% |
| 2026-06-08 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -7.673% | 32 | 440 | -58.177% |
| 2026-06-05 | 19.8000 | 20.2000 | 19.3000 | 20.2000 | +14.838% | 52 | 396 | -61.386% |
| 2026-06-04 | 18.3500 | 18.3500 | 17.5700 | 17.5900 | -8.860% | 54 | 371 | -55.657% |
| 2026-06-03 | 18.9500 | 19.3000 | 18.9000 | 19.3000 | +12.932% | 80 | 299 | -59.585% |
| 2026-06-02 | 17.3000 | 17.5000 | 17.0900 | 17.0900 | -1.328% | 23 | 297 | -54.359% |
| 2026-06-01 | 17.4700 | 17.4700 | 17.3200 | 17.3200 | +16.633% | 6 | 302 | -54.965% |
| 2026-05-29 | 17.3500 | 17.3500 | 14.8500 | 14.8500 | -19.425% | 42 | 296 | -47.475% |
| 2026-05-28 | 20.5000 | 20.5000 | 18.4300 | 18.4300 | -16.606% | 42 | 281 | -57.678% |
| 2026-05-27 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -3.493% | 1 | 281 | -64.706% |
| 2026-05-26 | 22.3800 | 22.9000 | 22.3800 | 22.9000 | +4.233% | 30 | 263 | -65.939% |
| 2026-05-22 | 22.5900 | 22.5900 | 21.9700 | 21.9700 | +1.198% | 2 | 263 | -64.497% |
| 2026-05-21 | 21.7100 | 21.7100 | 21.7100 | 21.7100 | -6.664% | 2 | 263 | -64.072% |
| 2026-05-19 | 23.2600 | 23.2600 | 23.2600 | 23.2600 | +5.631% | 1 | 263 | -66.466% |
| 2026-05-18 | 22.0200 | 22.0200 | 22.0200 | 22.0200 | +11.890% | 1 | 262 | -64.578% |
| 2026-05-14 | 22.0200 | 22.0200 | 19.5500 | 19.6800 | -1.845% | 38 | 241 | -60.366% |
| 2026-05-11 | 21.2800 | 21.2800 | 20.0500 | 20.0500 | -9.562% | 6 | 241 | -61.097% |
| 2026-05-08 | 22.1700 | 22.1700 | 22.1700 | 22.1700 | +7.883% | 1 | 241 | -64.817% |
| 2026-05-06 | 20.5000 | 20.5500 | 20.4000 | 20.5500 | -10.885% | 4 | 241 | -62.044% |
| 2026-05-01 | 23.0600 | 23.0600 | 23.0600 | 23.0600 | -5.878% | 1 | 243 | -66.175% |
| 2026-04-30 | 24.7400 | 24.8900 | 24.5000 | 24.5000 | -3.922% | 15 | 243 | -68.163% |
| 2026-04-29 | 24.9400 | 26.0000 | 24.5000 | 25.5000 | +25.492% | 93 | 251 | -69.412% |
| 2026-04-28 | 20.3200 | 20.3200 | 20.3200 | 20.3200 | +14.286% | 6 | 234 | -61.614% |
| 2026-04-22 | 17.6400 | 17.7800 | 17.5000 | 17.7800 | -1.496% | 42 | 228 | -56.130% |
| 2026-04-21 | 16.8200 | 18.0500 | 16.8200 | 18.0500 | +9.726% | 21 | 179 | -56.787% |
| 2026-04-20 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -1.674% | 2 | 179 | -52.584% |
| 2026-04-17 | 16.4000 | 16.8200 | 16.2500 | 16.7300 | -10.773% | 58 | 177 | -53.377% |
| 2026-04-16 | 17.9500 | 19.4300 | 17.9500 | 18.7500 | +1.626% | 18 | 125 | -58.400% |
| 2026-04-15 | 20.1700 | 20.1700 | 18.4500 | 18.4500 | -16.704% | 23 | 109 | -57.724% |
| 2026-04-14 | 23.0300 | 23.1500 | 22.1500 | 22.1500 | -15.715% | 4 | 98 | -64.786% |
| 2026-04-13 | 26.2800 | 26.2800 | 26.2800 | 26.2800 | -1.940% | 2 | 96 | -70.320% |
| 2026-04-10 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | +7.286% | 1 | 96 | -70.896% |
| 2026-04-08 | 24.5200 | 24.9800 | 24.5200 | 24.9800 | -10.881% | 2 | 95 | -68.775% |
| 2026-04-07 | 28.0300 | 28.0300 | 28.0300 | 28.0300 | -4.334% | 1 | 96 | -72.173% |
| 2026-03-30 | 29.4800 | 29.5000 | 29.3000 | 29.3000 | -0.170% | 6 | 95 | -73.379% |
| 2026-03-27 | 29.0000 | 29.3500 | 29.0000 | 29.3500 | +17.166% | 3 | 91 | -73.424% |
| 2026-03-25 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | -7.359% | 1 | 91 | -68.862% |
| 2026-03-24 | 27.0400 | 27.0400 | 27.0400 | 27.0400 | +3.800% | 1 | 90 | -71.154% |
| 2026-03-23 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | -2.690% | 7 | 90 | -70.058% |
| 2026-03-20 | 25.9800 | 26.7700 | 25.9800 | 26.7700 | +13.432% | 9 | 97 | -70.863% |
| 2026-03-17 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -2.841% | 1 | 88 | -66.949% |
| 2026-03-12 | 24.2900 | 24.2900 | 24.2900 | 24.2900 | +4.204% | 1 | 87 | -67.888% |
| 2026-03-10 | 23.1700 | 23.3100 | 23.1700 | 23.3100 | -4.702% | 2 | 86 | -66.538% |
| 2026-03-09 | 24.2500 | 24.4600 | 24.1300 | 24.4600 | +9.539% | 9 | 84 | -68.111% |
| 2026-03-05 | 21.6200 | 22.3300 | 21.6200 | 22.3300 | +1.685% | 2 | 82 | -65.069% |
| 2026-03-04 | 22.3700 | 22.3700 | 21.9600 | 21.9600 | -15.538% | 6 | 80 | -64.481% |
| 2026-03-03 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +9.382% | 1 | 74 | -70.000% |
| 2026-03-02 | 23.7700 | 23.7700 | 23.7700 | 23.7700 | -3.570% | 1 | 75 | -67.186% |
| 2026-02-27 | 24.5400 | 24.6500 | 24.5400 | 24.6500 | -9.872% | 3 | 74 | -68.357% |
| 2026-02-23 | 26.7800 | 27.3500 | 26.7800 | 27.3500 | +4.990% | 3 | 71 | -71.481% |
| 2026-02-19 | 26.2200 | 26.2200 | 26.0500 | 26.0500 | +5.680% | 11 | 73 | -70.058% |
| 2026-02-18 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | -5.519% | 1 | 72 | -68.357% |
| 2026-02-17 | 26.0900 | 26.0900 | 26.0900 | 26.0900 | +2.114% | 2 | 71 | -70.103% |
| 2026-02-13 | 25.2000 | 25.6900 | 25.2000 | 25.5500 | -10.004% | 10 | 60 | -69.472% |
| 2026-02-12 | 25.7800 | 28.3900 | 25.7800 | 28.3900 | +33.099% | 6 | 60 | -72.526% |
| 2026-02-10 | 21.0700 | 21.3300 | 21.0700 | 21.3300 | +4.970% | 3 | 54 | -63.432% |
| 2026-02-09 | 20.3200 | 20.3200 | 20.3200 | 20.3200 | -12.976% | 1 | 53 | -61.614% |
| 2026-02-06 | 24.2900 | 25.1800 | 23.3500 | 23.3500 | -14.998% | 8 | 52 | -66.595% |
| 2026-02-05 | 24.6400 | 27.6500 | 24.6400 | 27.4700 | +10.990% | 22 | 46 | -71.605% |
| 2026-02-04 | 22.3300 | 24.7500 | 22.3300 | 24.7500 | +18.534% | 7 | 41 | -68.485% |
| 2026-02-03 | 20.0000 | 21.3500 | 20.0000 | 20.8800 | +8.468% | 26 | 36 | -62.644% |
| 2026-02-02 | 17.4600 | 19.6000 | 17.3800 | 19.2500 | +32.759% | 16 | 16 | -59.481% |
| 2026-01-30 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -5.537% | 2 | 10 | -46.207% |
| 2026-01-29 | 15.3100 | 15.3500 | 15.3100 | 15.3500 | +11.313% | 3 | 8 | -49.186% |
| 2026-01-21 | 13.9100 | 13.9100 | 13.7700 | 13.7900 | -4.897% | 6 | 5 | -43.437% |
| 2026-01-20 | 14.5000 | 14.5000 | 13.7000 | 14.5000 | +16.000% | 3 | 5 | -46.207% |
| 2026-01-15 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -2.420% | 1 | 2 | -37.600% |
| 2026-01-08 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | 0.000% | 1 | 1 | -39.110% |