HOOD261120P00095000
HOOD Nov 20 2026 95.00 Put
optionOPRA
EODOct 30, 2026
11.42USD+61.756%(+4.36)707Vol5,666OI
HOOD261120P00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 12.5800 | 13.9400 | 11.4000 | 11.4200 | +61.756% | 707 | 5,720 | 0.000% |
| 2026-10-29 | 8.3300 | 8.5000 | 6.5600 | 7.0600 | -2.621% | 462 | 5,698 | +61.756% |
| 2026-10-28 | 8.0000 | 8.4500 | 6.8400 | 7.2500 | +6.618% | 756 | 5,924 | +57.517% |
| 2026-10-27 | 6.5800 | 6.9500 | 5.9500 | 6.8000 | -13.596% | 6,709 | 9,390 | +67.941% |
| 2026-10-26 | 7.6400 | 8.6500 | 7.2500 | 7.8700 | +10.689% | 1,209 | 9,544 | +45.108% |
| 2026-10-23 | 6.6500 | 7.2000 | 6.1000 | 7.1100 | +7.727% | 388 | 9,515 | +60.619% |
| 2026-10-22 | 5.9500 | 6.9500 | 4.5400 | 6.6000 | +50.000% | 849 | 9,443 | +73.030% |
| 2026-10-21 | 4.6500 | 5.5000 | 4.1500 | 4.4000 | -24.007% | 435 | 9,296 | +159.545% |
| 2026-10-20 | 7.1200 | 7.1200 | 5.0900 | 5.7900 | -12.273% | 361 | 9,255 | +97.237% |
| 2026-10-19 | 5.6300 | 6.6000 | 5.2300 | 6.6000 | +4.762% | 276 | 9,137 | +73.030% |
| 2026-10-16 | 4.6500 | 6.7500 | 4.1400 | 6.3000 | +46.512% | 3,627 | 6,119 | +81.270% |
| 2026-10-15 | 6.4100 | 7.8500 | 4.2500 | 4.3000 | -18.868% | 4,709 | 3,345 | +165.581% |
| 2026-10-14 | 3.6000 | 5.4500 | 2.9800 | 5.3000 | +100.758% | 791 | 3,035 | +115.472% |
| 2026-10-13 | 2.9900 | 3.0300 | 2.5400 | 2.6400 | -9.589% | 504 | 3,038 | +332.576% |
| 2026-10-12 | 3.0000 | 3.2000 | 2.8000 | 2.9200 | -1.017% | 288 | 2,863 | +291.096% |
| 2026-10-09 | 3.6000 | 3.6000 | 2.9100 | 2.9500 | -21.333% | 289 | 2,763 | +287.119% |
| 2026-10-08 | 3.4200 | 3.9500 | 3.0600 | 3.7500 | +24.585% | 587 | 2,615 | +204.533% |
| 2026-10-07 | 3.2600 | 3.4000 | 2.8400 | 3.0100 | +15.326% | 532 | 2,379 | +279.402% |
| 2026-10-06 | 2.2500 | 2.6800 | 2.2500 | 2.6100 | +7.851% | 393 | 2,182 | +337.548% |
| 2026-10-05 | 2.6800 | 2.7700 | 2.3600 | 2.4200 | -14.789% | 182 | 2,087 | +371.901% |
| 2026-10-02 | 2.6500 | 3.0200 | 2.2000 | 2.8400 | -15.224% | 238 | 2,094 | +302.113% |
| 2026-10-01 | 3.4200 | 3.4200 | 3.0100 | 3.3500 | +3.077% | 175 | 2,043 | +240.896% |
| 2026-09-30 | 2.0000 | 3.4000 | 2.0000 | 3.2500 | +12.069% | 726 | 1,702 | +251.385% |
| 2026-09-29 | 2.5800 | 3.1000 | 2.5300 | 2.9000 | -1.024% | 559 | 1,529 | +293.793% |
| 2026-09-28 | 2.7400 | 3.1000 | 2.5800 | 2.9300 | +11.832% | 236 | 1,504 | +289.761% |
| 2026-09-25 | 2.5800 | 2.8900 | 2.5600 | 2.6200 | -1.504% | 155 | 1,392 | +335.878% |
| 2026-09-24 | 3.0500 | 3.0500 | 2.4500 | 2.6600 | +0.758% | 149 | 1,452 | +329.323% |
| 2026-09-23 | 2.6100 | 2.6900 | 2.2400 | 2.6400 | +6.024% | 166 | 1,372 | +332.576% |
| 2026-09-22 | 2.5200 | 2.5700 | 2.3800 | 2.4900 | -7.778% | 164 | 1,363 | +358.635% |
| 2026-09-21 | 2.8500 | 3.0300 | 2.5000 | 2.7000 | -18.182% | 265 | 1,329 | +322.963% |
| 2026-09-18 | 4.2000 | 4.6900 | 3.2500 | 3.3000 | -35.294% | 308 | 1,448 | +246.061% |
| 2026-09-17 | 5.1000 | 6.0600 | 5.1000 | 5.1000 | -26.301% | 86 | 1,459 | +123.922% |
| 2026-09-16 | 6.0000 | 7.6100 | 5.9800 | 6.9200 | +27.206% | 340 | 1,282 | +65.029% |
| 2026-09-15 | 5.2900 | 6.4500 | 4.8500 | 5.4400 | +15.745% | 189 | 1,151 | +109.926% |
| 2026-09-14 | 4.8200 | 4.8200 | 4.5000 | 4.7000 | -6.931% | 82 | 1,116 | +142.979% |
| 2026-09-11 | 5.0000 | 5.3500 | 4.7000 | 5.0500 | -0.394% | 57 | 1,074 | +126.139% |
| 2026-09-10 | 5.1500 | 5.2000 | 4.6500 | 5.0700 | +8.565% | 26 | 1,061 | +125.247% |
| 2026-09-09 | 4.2500 | 4.7100 | 4.2500 | 4.6700 | +4.944% | 99 | 1,030 | +144.540% |
| 2026-09-08 | 3.8800 | 4.5500 | 3.6500 | 4.4500 | +18.984% | 64 | 993 | +156.629% |
| 2026-09-04 | 3.7500 | 3.9500 | 3.5500 | 3.7400 | +3.889% | 72 | 984 | +205.348% |
| 2026-09-03 | 5.2000 | 5.2000 | 3.5800 | 3.6000 | -48.571% | 496 | 798 | +217.222% |
| 2026-09-02 | 7.8000 | 7.8000 | 6.6600 | 7.0000 | -10.256% | 78 | 810 | +63.143% |
| 2026-09-01 | 7.4400 | 7.8200 | 6.9200 | 7.8000 | +7.586% | 12 | 801 | +46.410% |
| 2026-08-31 | 7.5000 | 8.4000 | 7.0000 | 7.2500 | -2.685% | 233 | 597 | +57.517% |
| 2026-08-28 | 6.7000 | 7.5500 | 6.5000 | 7.4500 | +14.439% | 107 | 590 | +53.289% |
| 2026-08-27 | 6.7000 | 6.7000 | 6.2500 | 6.5100 | -2.399% | 22 | 591 | +75.422% |
| 2026-08-26 | 6.6800 | 7.0500 | 6.6500 | 6.6700 | +3.411% | 25 | 580 | +71.214% |
| 2026-08-25 | 8.4300 | 8.4300 | 6.4500 | 6.4500 | -21.533% | 26 | 581 | +77.054% |
| 2026-08-24 | 7.8500 | 8.2200 | 7.3200 | 8.2200 | +9.600% | 40 | 560 | +38.929% |
| 2026-08-21 | 9.5500 | 9.6300 | 7.5000 | 7.5000 | -37.604% | 139 | 522 | +52.267% |
| 2026-08-20 | 11.0100 | 12.0200 | 11.0100 | 12.0200 | +3.442% | 30 | 516 | -4.992% |
| 2026-08-19 | 10.5000 | 11.6200 | 10.5000 | 11.6200 | -10.062% | 9 | 511 | -1.721% |
| 2026-08-18 | 12.1400 | 12.9200 | 12.1400 | 12.9200 | +17.135% | 25 | 498 | -11.610% |
| 2026-08-17 | 11.8500 | 11.8500 | 10.9400 | 11.0300 | -2.819% | 33 | 507 | +3.536% |
| 2026-08-14 | 11.3500 | 11.3500 | 10.9600 | 11.3500 | +3.182% | 25 | 507 | +0.617% |
| 2026-08-13 | 10.3000 | 11.0000 | 10.3000 | 11.0000 | -9.091% | 14 | 500 | +3.818% |
| 2026-08-12 | 12.6500 | 12.6500 | 12.1000 | 12.1000 | -7.985% | 20 | 490 | -5.620% |
| 2026-08-11 | 13.0200 | 13.1500 | 13.0200 | 13.1500 | -1.498% | 2 | 489 | -13.156% |
| 2026-08-10 | 13.8500 | 13.8500 | 13.3500 | 13.3500 | -2.484% | 57 | 445 | -14.457% |
| 2026-08-07 | 13.1500 | 13.6900 | 13.1500 | 13.6900 | -8.611% | 9 | 444 | -16.581% |
| 2026-08-06 | 14.5000 | 15.0500 | 14.5000 | 14.9800 | +6.241% | 18 | 432 | -23.765% |
| 2026-08-05 | 14.2800 | 14.3300 | 14.0000 | 14.1000 | -3.754% | 75 | 418 | -19.007% |
| 2026-08-04 | 15.2000 | 15.2000 | 14.6500 | 14.6500 | -3.173% | 6 | 413 | -22.048% |
| 2026-08-03 | 16.0200 | 16.0200 | 15.1300 | 15.1300 | -13.543% | 4 | 411 | -24.521% |
| 2026-07-31 | 18.6500 | 18.8700 | 17.5000 | 17.5000 | +2.941% | 25 | 404 | -34.743% |
| 2026-07-30 | 17.8600 | 17.8600 | 17.0000 | 17.0000 | +0.236% | 66 | 407 | -32.824% |
| 2026-07-29 | 16.7700 | 16.9600 | 16.7700 | 16.9600 | +7.071% | 14 | 419 | -32.665% |
| 2026-07-28 | 17.3000 | 17.3000 | 15.5000 | 15.8400 | +4.211% | 26 | 397 | -27.904% |
| 2026-07-27 | 14.2300 | 15.6900 | 13.9300 | 15.2000 | +1.064% | 19 | 385 | -24.868% |
| 2026-07-24 | 15.0000 | 15.8000 | 15.0000 | 15.0400 | +13.767% | 45 | 364 | -24.069% |
| 2026-07-23 | 12.7200 | 13.6200 | 12.7100 | 13.2200 | +12.702% | 15 | 363 | -13.616% |
| 2026-07-22 | 11.8000 | 11.8000 | 11.7300 | 11.7300 | +0.514% | 4 | 359 | -2.643% |
| 2026-07-21 | 13.0000 | 13.0000 | 11.5000 | 11.6700 | -16.643% | 12 | 353 | -2.142% |
| 2026-07-20 | 13.2500 | 14.0000 | 13.2500 | 14.0000 | +1.449% | 52 | 334 | -18.429% |
| 2026-07-17 | 14.0000 | 14.0000 | 13.6000 | 13.8000 | +20.000% | 9 | 335 | -17.246% |
| 2026-07-16 | 9.9900 | 11.5600 | 9.9900 | 11.5000 | +22.340% | 4 | 337 | -0.696% |
| 2026-07-15 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -9.962% | 1 | 336 | +21.489% |
| 2026-07-14 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | -2.884% | 1 | 335 | +9.387% |
| 2026-07-13 | 10.7700 | 10.7700 | 10.7500 | 10.7500 | +6.965% | 20 | 335 | +6.233% |
| 2026-07-10 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +9.239% | 1 | 334 | +13.632% |
| 2026-07-09 | 9.8500 | 9.8500 | 9.1500 | 9.2000 | -7.538% | 6 | 332 | +24.130% |
| 2026-07-08 | 11.0000 | 11.0000 | 9.9500 | 9.9500 | +0.811% | 13 | 332 | +14.774% |
| 2026-07-07 | 10.0500 | 10.0500 | 9.8700 | 9.8700 | +7.050% | 4 | 331 | +15.704% |
| 2026-07-06 | 10.7000 | 10.7000 | 9.1000 | 9.2200 | -12.689% | 38 | 328 | +23.861% |
| 2026-07-02 | 9.8600 | 10.7000 | 9.5000 | 10.5600 | -12.146% | 41 | 307 | +8.144% |
| 2026-07-01 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -14.204% | 2 | 307 | -4.992% |
| 2026-06-29 | 14.0100 | 14.5300 | 13.9800 | 14.0100 | -6.910% | 10 | 299 | -18.487% |
| 2026-06-26 | 15.1000 | 15.1900 | 15.0500 | 15.0500 | -9.880% | 7 | 303 | -24.120% |
| 2026-06-25 | 15.8700 | 16.7500 | 15.8700 | 16.7000 | +9.150% | 49 | 288 | -31.617% |
| 2026-06-24 | 15.0000 | 15.3000 | 14.1200 | 15.3000 | +20.000% | 3 | 287 | -25.359% |
| 2026-06-23 | 13.5500 | 13.5500 | 12.7500 | 12.7500 | +7.143% | 28 | 307 | -10.431% |
| 2026-06-22 | 11.7800 | 12.1000 | 11.7800 | 11.9000 | -3.722% | 7 | 305 | -4.034% |
| 2026-06-18 | 12.0000 | 12.6000 | 12.0000 | 12.3600 | +5.191% | 10 | 299 | -7.605% |
| 2026-06-17 | 14.2500 | 14.3000 | 11.7500 | 11.7500 | -22.697% | 89 | 291 | -2.809% |
| 2026-06-16 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +3.261% | 1 | 290 | -24.868% |
| 2026-06-15 | 15.1200 | 15.1200 | 14.7000 | 14.7200 | -15.159% | 7 | 292 | -22.418% |
| 2026-06-12 | 17.9400 | 17.9400 | 17.3500 | 17.3500 | -5.243% | 4 | 291 | -34.179% |
| 2026-06-11 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | -10.113% | 1 | 291 | -37.630% |
| 2026-06-10 | 19.4500 | 20.4500 | 19.4500 | 20.3700 | -5.694% | 35 | 288 | -43.937% |
| 2026-06-08 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -7.889% | 35 | 253 | -47.130% |
| 2026-06-05 | 22.6000 | 23.4500 | 22.6000 | 23.4500 | +10.875% | 83 | 180 | -51.301% |
| 2026-06-04 | 21.1000 | 21.1500 | 21.1000 | 21.1500 | +5.119% | 2 | 180 | -46.005% |
| 2026-06-02 | 20.5500 | 20.5500 | 20.1200 | 20.1200 | +10.854% | 13 | 169 | -43.241% |
| 2026-05-29 | 19.7300 | 19.7300 | 18.1500 | 18.1500 | -17.312% | 28 | 171 | -37.080% |
| 2026-05-28 | 25.0500 | 25.0500 | 21.9500 | 21.9500 | -16.856% | 4 | 171 | -47.973% |
| 2026-05-26 | 26.1200 | 26.4500 | 26.1200 | 26.4000 | +4.472% | 14 | 168 | -56.742% |
| 2026-05-22 | 25.2700 | 25.2700 | 25.2700 | 25.2700 | -3.365% | 1 | 168 | -54.808% |
| 2026-05-19 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | +3.360% | 1 | 168 | -56.329% |
| 2026-05-18 | 24.9000 | 25.3000 | 24.9000 | 25.3000 | +4.762% | 3 | 166 | -54.862% |
| 2026-05-14 | 25.6500 | 25.6500 | 24.1500 | 24.1500 | -4.243% | 12 | 166 | -52.712% |
| 2026-05-13 | 25.2200 | 25.2200 | 25.2200 | 25.2200 | -1.753% | 1 | 165 | -54.718% |
| 2026-05-11 | 25.6700 | 25.6700 | 25.6700 | 25.6700 | +7.586% | 1 | 164 | -55.512% |
| 2026-05-06 | 23.8600 | 23.8600 | 23.8600 | 23.8600 | -4.254% | 1 | 164 | -52.137% |
| 2026-05-05 | 24.9800 | 24.9800 | 24.9200 | 24.9200 | -2.083% | 6 | 164 | -54.173% |
| 2026-05-04 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | -5.390% | 1 | 167 | -55.128% |
| 2026-05-01 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -9.275% | 5 | 164 | -57.546% |
| 2026-04-29 | 28.1300 | 29.6500 | 28.1300 | 29.6500 | +40.721% | 4 | 164 | -61.484% |
| 2026-04-21 | 21.0700 | 21.0700 | 21.0700 | 21.0700 | +8.608% | 1 | 159 | -45.800% |
| 2026-04-17 | 20.1000 | 20.1000 | 19.2800 | 19.4000 | -13.393% | 5 | 159 | -41.134% |
| 2026-04-16 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +4.429% | 31 | 159 | -49.018% |
| 2026-04-15 | 22.9700 | 23.1400 | 21.4500 | 21.4500 | -18.812% | 45 | 129 | -46.760% |
| 2026-04-14 | 26.4200 | 26.4200 | 26.4200 | 26.4200 | -6.212% | 1 | 98 | -56.775% |
| 2026-04-08 | 28.1700 | 28.1700 | 28.1700 | 28.1700 | -10.287% | 3 | 97 | -59.460% |
| 2026-04-07 | 32.0000 | 32.0000 | 31.4000 | 31.4000 | +3.052% | 2 | 100 | -63.631% |
| 2026-04-06 | 30.6000 | 30.6000 | 30.4700 | 30.4700 | -8.223% | 3 | 98 | -62.521% |
| 2026-03-30 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | +9.970% | 2 | 95 | -65.602% |
| 2026-03-26 | 29.8100 | 30.1900 | 29.8100 | 30.1900 | +5.082% | 2 | 93 | -62.173% |
| 2026-03-25 | 28.4100 | 28.7300 | 28.4100 | 28.7300 | -0.931% | 4 | 92 | -60.251% |
| 2026-03-23 | 28.5900 | 29.0000 | 28.5900 | 29.0000 | -4.259% | 4 | 88 | -60.621% |
| 2026-03-20 | 29.3200 | 30.2900 | 29.3200 | 30.2900 | +4.556% | 13 | 91 | -62.298% |
| 2026-03-19 | 28.9700 | 28.9700 | 28.9700 | 28.9700 | +1.756% | 5 | 85 | -60.580% |
| 2026-03-16 | 28.4700 | 28.4700 | 28.4700 | 28.4700 | -4.206% | 1 | 82 | -59.888% |
| 2026-03-13 | 29.7800 | 29.7800 | 29.7200 | 29.7200 | +5.204% | 11 | 81 | -61.575% |
| 2026-03-12 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | +5.924% | 2 | 73 | -59.575% |
| 2026-03-10 | 26.6700 | 26.6700 | 26.6700 | 26.6700 | -4.443% | 1 | 74 | -57.180% |
| 2026-03-09 | 27.9100 | 27.9100 | 27.9100 | 27.9100 | +10.229% | 1 | 75 | -59.083% |
| 2026-03-05 | 25.3200 | 25.3200 | 25.3200 | 25.3200 | -1.363% | 1 | 74 | -54.897% |
| 2026-03-04 | 26.3000 | 26.3000 | 25.6700 | 25.6700 | -9.961% | 2 | 75 | -55.512% |
| 2026-02-27 | 28.5100 | 28.5100 | 28.5100 | 28.5100 | +6.460% | 1 | 75 | -59.944% |
| 2026-02-26 | 27.0200 | 27.0200 | 26.7800 | 26.7800 | -3.807% | 2 | 75 | -57.356% |
| 2026-02-25 | 28.7000 | 28.7000 | 27.8400 | 27.8400 | -9.020% | 2 | 74 | -58.980% |
| 2026-02-23 | 30.4400 | 30.6000 | 30.4400 | 30.6000 | +5.627% | 2 | 74 | -62.680% |
| 2026-02-18 | 28.9700 | 28.9700 | 28.9700 | 28.9700 | -9.469% | 2 | 76 | -60.580% |
| 2026-02-12 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +13.234% | 3 | 78 | -64.313% |
| 2026-02-11 | 28.2600 | 28.2600 | 28.2600 | 28.2600 | +16.922% | 1 | 75 | -59.590% |
| 2026-02-10 | 24.1700 | 24.1700 | 24.1700 | 24.1700 | +2.199% | 1 | 74 | -52.751% |
| 2026-02-09 | 25.3700 | 25.3700 | 23.6500 | 23.6500 | -17.653% | 3 | 73 | -51.712% |
| 2026-02-06 | 28.7200 | 28.7200 | 28.7200 | 28.7200 | -5.867% | 1 | 71 | -60.237% |
| 2026-02-05 | 28.3400 | 30.5100 | 27.8900 | 30.5100 | +11.148% | 18 | 70 | -62.570% |
| 2026-02-04 | 27.0000 | 28.3700 | 26.3000 | 27.4500 | +14.423% | 7 | 53 | -58.397% |
| 2026-02-03 | 23.7000 | 24.3100 | 23.7000 | 23.9900 | +5.916% | 8 | 48 | -52.397% |
| 2026-02-02 | 21.4200 | 22.6500 | 21.4200 | 22.6500 | +27.247% | 28 | 41 | -49.581% |
| 2026-01-29 | 17.5000 | 18.0000 | 17.5000 | 17.8000 | +12.658% | 4 | 14 | -35.843% |
| 2026-01-27 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +2.265% | 1 | 13 | -27.722% |
| 2026-01-23 | 15.7600 | 15.7600 | 15.4500 | 15.4500 | -4.334% | 3 | 12 | -26.084% |
| 2026-01-21 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +0.623% | 1 | 9 | -29.288% |
| 2026-01-16 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +5.246% | 1 | 9 | -28.847% |
| 2026-01-15 | 15.0000 | 15.3100 | 15.0000 | 15.2500 | +18.677% | 8 | 9 | -25.115% |
| 2026-01-14 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | 0.000% | 1 | 1 | -11.128% |