HOOD270219C00100000
HOOD Feb 19 2027 100.00 Call
optionOPRA
EODOct 30, 2026
6.30USD-29.609%(-2.65)171Vol958OI
HOOD270219C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 5.6500 | 6.3100 | 5.5500 | 6.3000 | -29.609% | 171 | 987 | 0.000% |
| 2026-10-29 | 8.4900 | 9.3500 | 7.8500 | 8.9500 | -2.612% | 146 | 916 | -29.609% |
| 2026-10-28 | 9.0700 | 9.5000 | 8.5000 | 9.1900 | -20.776% | 132 | 842 | -31.447% |
| 2026-10-27 | 12.2000 | 12.5000 | 11.6000 | 11.6000 | +8.920% | 144 | 826 | -45.690% |
| 2026-10-26 | 10.8000 | 11.5200 | 10.3400 | 10.6500 | -12.129% | 187 | 660 | -40.845% |
| 2026-10-23 | 13.2800 | 13.3500 | 12.0000 | 12.1200 | -6.626% | 116 | 613 | -48.020% |
| 2026-10-22 | 13.9000 | 14.8000 | 12.7500 | 12.9800 | -18.976% | 102 | 558 | -51.464% |
| 2026-10-21 | 14.3900 | 16.4500 | 14.3900 | 16.0200 | +17.363% | 93 | 520 | -60.674% |
| 2026-10-20 | 12.8800 | 15.3000 | 12.8800 | 13.6500 | +5.081% | 84 | 483 | -53.846% |
| 2026-10-19 | 15.5700 | 15.8000 | 12.9900 | 12.9900 | -10.352% | 149 | 409 | -51.501% |
| 2026-10-16 | 17.1700 | 17.6300 | 14.0000 | 14.4900 | -17.342% | 38 | 391 | -56.522% |
| 2026-10-15 | 12.7500 | 17.5600 | 12.5000 | 17.5300 | +12.013% | 89 | 398 | -64.062% |
| 2026-10-14 | 20.1300 | 20.1300 | 15.6000 | 15.6500 | -28.539% | 97 | 339 | -59.744% |
| 2026-10-13 | 20.3500 | 21.9000 | 20.3500 | 21.9000 | +7.511% | 2 | 339 | -71.233% |
| 2026-10-12 | 20.8500 | 20.8500 | 20.2600 | 20.3700 | -2.302% | 7 | 340 | -69.072% |
| 2026-10-09 | 21.0700 | 21.0700 | 20.8500 | 20.8500 | +4.774% | 5 | 342 | -69.784% |
| 2026-10-08 | 19.5000 | 20.4300 | 18.3000 | 19.9000 | -2.927% | 35 | 315 | -68.342% |
| 2026-10-07 | 20.9500 | 21.0000 | 19.9000 | 20.5000 | -11.063% | 37 | 300 | -69.268% |
| 2026-10-06 | 24.5200 | 24.5200 | 23.0500 | 23.0500 | -5.803% | 51 | 270 | -72.668% |
| 2026-10-05 | 24.4000 | 25.2300 | 24.3000 | 24.4700 | -4.039% | 4 | 268 | -74.254% |
| 2026-10-02 | 28.0000 | 28.0000 | 25.5000 | 25.5000 | +9.677% | 3 | 270 | -75.294% |
| 2026-10-01 | 24.6800 | 24.6800 | 23.2500 | 23.2500 | -10.058% | 6 | 266 | -72.903% |
| 2026-09-30 | 26.6000 | 26.6000 | 25.8500 | 25.8500 | -6.408% | 7 | 262 | -75.629% |
| 2026-09-29 | 27.2700 | 27.6200 | 27.2700 | 27.6200 | -1.357% | 11 | 271 | -77.190% |
| 2026-09-28 | 29.5500 | 29.5500 | 27.5500 | 28.0000 | -7.069% | 5 | 272 | -77.500% |
| 2026-09-25 | 30.1300 | 30.1300 | 30.1300 | 30.1300 | -4.501% | 3 | 272 | -79.091% |
| 2026-09-24 | 31.5500 | 31.5500 | 31.5500 | 31.5500 | -6.213% | 1 | 272 | -80.032% |
| 2026-09-23 | 35.6000 | 36.2800 | 33.6400 | 33.6400 | -2.549% | 8 | 273 | -81.272% |
| 2026-09-22 | 34.2300 | 34.5200 | 33.9000 | 34.5200 | -1.820% | 9 | 276 | -81.750% |
| 2026-09-21 | 33.1900 | 35.1900 | 32.7100 | 35.1600 | +14.902% | 18 | 267 | -82.082% |
| 2026-09-18 | 25.6000 | 30.6000 | 25.6000 | 30.6000 | +30.490% | 30 | 275 | -79.412% |
| 2026-09-17 | 23.9000 | 23.9000 | 21.8800 | 23.4500 | +14.670% | 25 | 273 | -73.134% |
| 2026-09-16 | 22.5800 | 22.5800 | 19.1000 | 20.4500 | -19.010% | 43 | 271 | -69.193% |
| 2026-09-15 | 24.2000 | 26.1600 | 22.5700 | 25.2500 | -8.911% | 41 | 266 | -75.050% |
| 2026-09-14 | 27.0500 | 28.1900 | 27.0000 | 27.7200 | +5.399% | 50 | 276 | -77.273% |
| 2026-09-11 | 26.5500 | 28.2500 | 26.3000 | 26.3000 | -11.028% | 3 | 276 | -76.046% |
| 2026-09-10 | 26.5000 | 29.5600 | 26.5000 | 29.5600 | -1.631% | 3 | 276 | -78.687% |
| 2026-09-09 | 31.6500 | 31.6500 | 29.6700 | 30.0500 | -5.799% | 79 | 310 | -79.035% |
| 2026-09-08 | 33.5000 | 35.3300 | 31.9000 | 31.9000 | -7.910% | 13 | 306 | -80.251% |
| 2026-09-04 | 34.2900 | 34.6400 | 33.9000 | 34.6400 | -1.479% | 17 | 307 | -81.813% |
| 2026-09-03 | 32.0000 | 36.1600 | 32.0000 | 35.1600 | +62.252% | 80 | 322 | -82.082% |
| 2026-09-02 | 20.8500 | 22.0300 | 20.8500 | 21.6700 | +7.811% | 11 | 320 | -70.928% |
| 2026-09-01 | 21.2200 | 22.6500 | 20.1000 | 20.1000 | -3.086% | 84 | 296 | -68.657% |
| 2026-08-31 | 20.7300 | 20.7400 | 20.6800 | 20.7400 | -5.037% | 5 | 294 | -69.624% |
| 2026-08-28 | 24.5700 | 24.5700 | 21.8400 | 21.8400 | -14.787% | 32 | 296 | -71.154% |
| 2026-08-27 | 26.2000 | 26.6700 | 25.6300 | 25.6300 | -1.157% | 38 | 285 | -75.419% |
| 2026-08-26 | 25.9300 | 25.9300 | 25.9300 | 25.9300 | -4.844% | 2 | 285 | -75.704% |
| 2026-08-25 | 23.4500 | 27.5000 | 23.4500 | 27.2500 | +18.633% | 20 | 281 | -76.881% |
| 2026-08-24 | 23.7200 | 25.2000 | 22.7600 | 22.9700 | -4.689% | 18 | 284 | -72.573% |
| 2026-08-21 | 20.5000 | 26.2000 | 20.5000 | 24.1000 | +56.291% | 64 | 271 | -73.859% |
| 2026-08-20 | 17.9100 | 17.9100 | 15.4200 | 15.4200 | -3.565% | 92 | 302 | -59.144% |
| 2026-08-19 | 14.5000 | 17.8000 | 14.5000 | 15.9900 | +12.526% | 64 | 302 | -60.600% |
| 2026-08-18 | 15.6300 | 15.6300 | 14.2100 | 14.2100 | -13.879% | 19 | 296 | -55.665% |
| 2026-08-17 | 16.5900 | 16.8500 | 16.5000 | 16.5000 | -3.226% | 37 | 292 | -61.818% |
| 2026-08-14 | 18.3500 | 18.9000 | 16.6300 | 17.0500 | -12.339% | 20 | 282 | -63.050% |
| 2026-08-13 | 19.5000 | 19.5000 | 19.4500 | 19.4500 | +17.594% | 3 | 284 | -67.609% |
| 2026-08-12 | 17.0000 | 17.0000 | 16.1800 | 16.5400 | +2.036% | 12 | 281 | -61.911% |
| 2026-08-11 | 15.8000 | 16.3000 | 15.8000 | 16.2100 | -4.083% | 31 | 251 | -61.135% |
| 2026-08-10 | 15.9000 | 16.9000 | 15.9000 | 16.9000 | +5.625% | 5 | 247 | -62.722% |
| 2026-08-07 | 17.2600 | 17.2600 | 16.0000 | 16.0000 | +3.226% | 7 | 244 | -60.625% |
| 2026-08-06 | 16.0500 | 16.0800 | 15.5000 | 15.5000 | -9.884% | 39 | 223 | -59.355% |
| 2026-08-05 | 18.0300 | 18.0300 | 17.0700 | 17.2000 | +4.878% | 9 | 214 | -63.372% |
| 2026-08-04 | 15.6900 | 17.2000 | 15.6900 | 16.4000 | -0.906% | 6 | 211 | -61.585% |
| 2026-08-03 | 13.6100 | 16.5500 | 13.6100 | 16.5500 | +19.065% | 73 | 185 | -61.934% |
| 2026-07-31 | 13.7500 | 14.0000 | 12.6900 | 13.9000 | -4.467% | 6 | 186 | -54.676% |
| 2026-07-30 | 15.6000 | 15.6000 | 14.0300 | 14.5500 | -13.134% | 21 | 189 | -56.701% |
| 2026-07-29 | 16.0500 | 17.0200 | 16.0400 | 16.7500 | -1.760% | 9 | 188 | -62.388% |
| 2026-07-28 | 16.3000 | 17.0500 | 16.3000 | 17.0500 | -12.339% | 9 | 186 | -63.050% |
| 2026-07-27 | 19.2600 | 19.4500 | 19.2600 | 19.4500 | +2.368% | 9 | 179 | -67.609% |
| 2026-07-24 | 23.0500 | 23.0500 | 19.0000 | 19.0000 | -25.781% | 8 | 180 | -66.842% |
| 2026-07-22 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | -7.246% | 1 | 181 | -75.391% |
| 2026-07-21 | 26.4500 | 27.9500 | 26.4500 | 27.6000 | +20.788% | 13 | 183 | -77.174% |
| 2026-07-20 | 24.0000 | 24.0000 | 22.8500 | 22.8500 | -9.684% | 12 | 175 | -72.429% |
| 2026-07-17 | 23.5000 | 25.3000 | 23.4600 | 25.3000 | -6.608% | 7 | 174 | -75.099% |
| 2026-07-16 | 27.8500 | 27.8500 | 27.0900 | 27.0900 | -19.134% | 10 | 164 | -76.744% |
| 2026-07-15 | 32.0000 | 33.5000 | 32.0000 | 33.5000 | +11.853% | 11 | 164 | -81.194% |
| 2026-07-14 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | -2.760% | 1 | 163 | -78.965% |
| 2026-07-13 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | -2.222% | 1 | 163 | -79.545% |
| 2026-07-10 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -10.077% | 1 | 162 | -80.000% |
| 2026-07-09 | 35.0200 | 35.0300 | 35.0200 | 35.0300 | +12.564% | 2 | 162 | -82.015% |
| 2026-07-08 | 30.8000 | 31.1200 | 30.8000 | 31.1200 | -4.919% | 38 | 162 | -79.756% |
| 2026-07-07 | 32.7500 | 32.7500 | 32.7300 | 32.7300 | -8.805% | 3 | 162 | -80.752% |
| 2026-07-06 | 35.2500 | 35.8900 | 35.2500 | 35.8900 | +8.396% | 7 | 165 | -82.446% |
| 2026-07-02 | 36.5000 | 36.5000 | 33.1100 | 33.1100 | +13.585% | 12 | 164 | -80.973% |
| 2026-07-01 | 27.2000 | 29.4800 | 26.8500 | 29.1500 | +20.305% | 22 | 156 | -78.388% |
| 2026-06-30 | 24.6000 | 24.7000 | 24.2300 | 24.2300 | -2.298% | 18 | 152 | -73.999% |
| 2026-06-29 | 23.1500 | 24.8200 | 23.1500 | 24.8000 | +18.095% | 12 | 150 | -74.597% |
| 2026-06-26 | 20.0000 | 21.2000 | 20.0000 | 21.0000 | -0.143% | 37 | 146 | -70.000% |
| 2026-06-25 | 21.0000 | 21.0300 | 21.0000 | 21.0300 | -1.958% | 3 | 145 | -70.043% |
| 2026-06-24 | 26.1700 | 26.1700 | 21.4500 | 21.4500 | -15.485% | 16 | 152 | -70.629% |
| 2026-06-23 | 26.2500 | 26.2500 | 25.0800 | 25.3800 | -9.357% | 5 | 155 | -75.177% |
| 2026-06-22 | 29.9500 | 31.0500 | 28.0000 | 28.0000 | -3.448% | 12 | 158 | -77.500% |
| 2026-06-18 | 27.7000 | 29.0000 | 26.2200 | 29.0000 | +5.263% | 24 | 146 | -78.276% |
| 2026-06-17 | 23.5000 | 29.7500 | 23.5000 | 27.5500 | +31.504% | 62 | 146 | -77.132% |
| 2026-06-16 | 24.0000 | 24.0000 | 20.0500 | 20.9500 | -7.709% | 24 | 153 | -69.928% |
| 2026-06-15 | 23.3600 | 24.5000 | 22.7000 | 22.7000 | +17.313% | 68 | 165 | -72.247% |
| 2026-06-12 | 20.0000 | 21.2500 | 19.3500 | 19.3500 | -5.610% | 10 | 167 | -67.442% |
| 2026-06-11 | 16.9600 | 20.5000 | 16.9600 | 20.5000 | +13.511% | 24 | 165 | -69.268% |
| 2026-06-10 | 18.8000 | 18.8000 | 18.0600 | 18.0600 | +18.972% | 8 | 165 | -65.116% |
| 2026-06-09 | 15.5000 | 15.6000 | 13.7500 | 15.1800 | -3.619% | 4 | 162 | -58.498% |
| 2026-06-08 | 15.5000 | 16.2000 | 15.4500 | 15.7500 | +13.309% | 12 | 165 | -60.000% |
| 2026-06-05 | 17.2500 | 17.2500 | 13.4300 | 13.9000 | -13.450% | 24 | 152 | -54.676% |
| 2026-06-04 | 14.8000 | 16.0600 | 14.8000 | 16.0600 | +11.528% | 8 | 148 | -60.772% |
| 2026-06-03 | 15.2000 | 15.7500 | 14.3500 | 14.4000 | -16.522% | 25 | 143 | -56.250% |
| 2026-06-02 | 17.2000 | 17.7000 | 17.2000 | 17.2500 | -12.791% | 30 | 148 | -63.478% |
| 2026-06-01 | 16.6000 | 19.7800 | 16.6000 | 19.7800 | -5.810% | 50 | 121 | -68.150% |
| 2026-05-29 | 16.1300 | 21.0000 | 16.0000 | 21.0000 | +53.285% | 39 | 129 | -70.000% |
| 2026-05-28 | 12.9000 | 13.7000 | 12.9000 | 13.7000 | +29.735% | 13 | 120 | -54.015% |
| 2026-05-27 | 9.4400 | 10.5600 | 9.4400 | 10.5600 | +5.600% | 23 | 116 | -40.341% |
| 2026-05-22 | 10.3700 | 10.3700 | 10.0000 | 10.0000 | -4.489% | 10 | 115 | -37.000% |
| 2026-05-21 | 10.2000 | 10.4700 | 10.2000 | 10.4700 | -0.286% | 6 | 112 | -39.828% |
| 2026-05-20 | 10.2200 | 10.5000 | 10.2200 | 10.5000 | +2.941% | 2 | 111 | -40.000% |
| 2026-05-19 | 9.5000 | 10.2500 | 9.5000 | 10.2000 | -10.995% | 11 | 104 | -38.235% |
| 2026-05-15 | 11.5000 | 11.5200 | 11.4600 | 11.4600 | -11.506% | 3 | 102 | -45.026% |
| 2026-05-14 | 9.8000 | 13.5000 | 9.8000 | 12.9500 | +5.714% | 16 | 100 | -51.351% |
| 2026-05-12 | 12.6500 | 12.6500 | 10.8800 | 12.2500 | -5.769% | 11 | 94 | -48.571% |
| 2026-05-11 | 11.1900 | 13.0000 | 11.1900 | 13.0000 | +23.810% | 55 | 67 | -51.538% |
| 2026-05-08 | 10.0000 | 10.6000 | 10.0000 | 10.5000 | -9.483% | 15 | 68 | -40.000% |
| 2026-05-07 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -3.333% | 4 | 66 | -45.690% |
| 2026-05-06 | 11.4600 | 12.0000 | 10.7500 | 12.0000 | +20.000% | 16 | 66 | -47.500% |
| 2026-05-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -7.407% | 1 | 71 | -37.000% |
| 2026-05-04 | 11.1100 | 11.1100 | 10.8000 | 10.8000 | +9.091% | 6 | 71 | -41.667% |
| 2026-05-01 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +7.961% | 5 | 72 | -36.364% |
| 2026-04-30 | 10.0000 | 10.0000 | 9.1700 | 9.1700 | +1.889% | 24 | 72 | -31.298% |
| 2026-04-29 | 9.7200 | 9.7500 | 8.8900 | 9.0000 | -36.351% | 34 | 48 | -30.000% |
| 2026-04-28 | 13.6500 | 14.3700 | 13.6500 | 14.1400 | -7.582% | 8 | 15 | -55.446% |
| 2026-04-27 | 16.0000 | 16.0000 | 15.1800 | 15.3000 | -3.470% | 10 | 17 | -58.824% |
| 2026-04-24 | 16.0000 | 16.0000 | 15.5500 | 15.8500 | -11.944% | 5 | 8 | -60.252% |
| 2026-04-22 | 18.4200 | 18.4400 | 18.0000 | 18.0000 | 0.000% | 8 | 4 | -65.000% |