HOOD270219C00105000
HOOD Feb 19 2027 105.00 Call
optionOPRA
EODOct 30, 2026
5.00USD-28.876%(-2.03)246Vol1,006OI
HOOD270219C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.8000 | 5.1000 | 4.4500 | 5.0000 | -28.876% | 246 | 967 | 0.000% |
| 2026-10-29 | 6.7000 | 7.6000 | 6.7000 | 7.0300 | -5.000% | 99 | 950 | -28.876% |
| 2026-10-28 | 7.5000 | 7.8200 | 7.0000 | 7.4000 | -23.711% | 102 | 906 | -32.432% |
| 2026-10-27 | 10.0900 | 10.5000 | 9.7000 | 9.7000 | +7.778% | 122 | 814 | -48.454% |
| 2026-10-26 | 9.3300 | 9.5000 | 8.7400 | 9.0000 | -12.366% | 107 | 778 | -44.444% |
| 2026-10-23 | 10.7000 | 10.8700 | 10.2300 | 10.2700 | -7.892% | 51 | 736 | -51.315% |
| 2026-10-22 | 12.2500 | 12.2500 | 10.8000 | 11.1500 | -18.909% | 99 | 732 | -55.157% |
| 2026-10-21 | 12.5000 | 14.2100 | 12.2900 | 13.7500 | +16.034% | 106 | 670 | -63.636% |
| 2026-10-20 | 10.5000 | 13.4800 | 10.5000 | 11.8500 | +4.497% | 302 | 523 | -57.806% |
| 2026-10-19 | 13.0000 | 13.2500 | 11.3400 | 11.3400 | -9.280% | 124 | 503 | -55.908% |
| 2026-10-16 | 14.9500 | 15.5500 | 12.4000 | 12.5000 | -19.872% | 55 | 491 | -60.000% |
| 2026-10-15 | 11.8300 | 15.6000 | 10.7500 | 15.6000 | +14.706% | 122 | 503 | -67.949% |
| 2026-10-14 | 18.2000 | 18.2000 | 13.4100 | 13.6000 | -27.273% | 132 | 411 | -63.235% |
| 2026-10-13 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +4.469% | 3 | 414 | -73.262% |
| 2026-10-12 | 18.1000 | 18.1000 | 17.5000 | 17.9000 | -2.186% | 6 | 412 | -72.067% |
| 2026-10-09 | 18.3000 | 18.8500 | 18.0000 | 18.3000 | +5.476% | 39 | 407 | -72.678% |
| 2026-10-08 | 16.1900 | 18.2500 | 16.1900 | 17.3500 | -5.809% | 44 | 391 | -71.182% |
| 2026-10-07 | 17.8300 | 18.4200 | 17.7500 | 18.4200 | -11.950% | 19 | 373 | -72.856% |
| 2026-10-06 | 21.8000 | 21.8000 | 20.9200 | 20.9200 | -5.638% | 5 | 373 | -76.099% |
| 2026-10-05 | 22.1700 | 22.1700 | 22.1700 | 22.1700 | +6.638% | 1 | 373 | -77.447% |
| 2026-10-01 | 20.5000 | 20.7900 | 20.5000 | 20.7900 | -15.728% | 2 | 373 | -75.950% |
| 2026-09-29 | 24.6700 | 24.6700 | 24.6700 | 24.6700 | -11.893% | 10 | 383 | -79.732% |
| 2026-09-24 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -14.790% | 1 | 384 | -82.143% |
| 2026-09-23 | 32.8600 | 32.8600 | 32.8600 | 32.8600 | +2.368% | 1 | 384 | -84.784% |
| 2026-09-22 | 31.9500 | 32.1000 | 31.9500 | 32.1000 | +1.582% | 7 | 385 | -84.424% |
| 2026-09-21 | 30.5200 | 31.9700 | 29.8500 | 31.6000 | +11.858% | 77 | 421 | -84.177% |
| 2026-09-18 | 24.0500 | 28.2500 | 24.0500 | 28.2500 | +40.968% | 84 | 360 | -82.301% |
| 2026-09-17 | 19.6500 | 20.0400 | 19.6500 | 20.0400 | +9.868% | 3 | 360 | -75.050% |
| 2026-09-16 | 21.4500 | 21.4500 | 16.9600 | 18.2400 | -15.163% | 21 | 349 | -72.588% |
| 2026-09-15 | 22.1200 | 22.2000 | 20.1600 | 21.5000 | -12.424% | 5 | 348 | -76.744% |
| 2026-09-14 | 24.9000 | 25.0500 | 24.5500 | 24.5500 | +1.446% | 10 | 349 | -79.633% |
| 2026-09-11 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -4.912% | 1 | 348 | -79.339% |
| 2026-09-10 | 23.7000 | 26.0000 | 23.7000 | 25.4500 | -6.947% | 5 | 349 | -80.354% |
| 2026-09-09 | 27.4200 | 27.4200 | 27.3500 | 27.3500 | -7.445% | 3 | 348 | -81.718% |
| 2026-09-08 | 31.3400 | 31.3400 | 29.5500 | 29.5500 | -6.665% | 15 | 347 | -83.080% |
| 2026-09-04 | 31.0500 | 32.0600 | 31.0500 | 31.6600 | -4.061% | 7 | 343 | -84.207% |
| 2026-09-03 | 28.5100 | 33.2000 | 28.1500 | 33.0000 | +70.103% | 56 | 332 | -84.848% |
| 2026-09-02 | 19.7300 | 19.7300 | 19.2000 | 19.4000 | +7.539% | 27 | 334 | -74.227% |
| 2026-09-01 | 19.0600 | 20.0600 | 17.8000 | 18.0400 | -5.993% | 19 | 333 | -72.284% |
| 2026-08-31 | 18.5000 | 19.2500 | 17.5000 | 19.1900 | +0.629% | 20 | 335 | -73.945% |
| 2026-08-28 | 20.1000 | 22.1000 | 18.8500 | 19.0700 | -22.574% | 18 | 333 | -73.781% |
| 2026-08-25 | 23.0000 | 24.6300 | 23.0000 | 24.6300 | +18.699% | 7 | 337 | -79.700% |
| 2026-08-24 | 21.6500 | 22.3500 | 20.7500 | 20.7500 | -7.159% | 32 | 318 | -75.904% |
| 2026-08-21 | 19.0000 | 23.8900 | 18.0000 | 22.3500 | +59.529% | 83 | 310 | -77.629% |
| 2026-08-20 | 16.3900 | 16.3900 | 13.8000 | 14.0100 | -1.477% | 11 | 310 | -64.311% |
| 2026-08-19 | 12.9200 | 15.9900 | 12.9200 | 14.2200 | +9.553% | 25 | 296 | -64.838% |
| 2026-08-18 | 12.9000 | 13.0000 | 12.9000 | 12.9800 | -11.096% | 5 | 297 | -61.479% |
| 2026-08-17 | 14.4400 | 14.8000 | 14.4400 | 14.6000 | -6.410% | 38 | 298 | -65.753% |
| 2026-08-14 | 16.2000 | 16.2000 | 15.6000 | 15.6000 | -6.977% | 3 | 298 | -67.949% |
| 2026-08-13 | 16.5400 | 17.8000 | 16.5400 | 16.7700 | +5.472% | 21 | 288 | -70.185% |
| 2026-08-12 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +2.581% | 1 | 287 | -68.553% |
| 2026-08-11 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +6.164% | 5 | 287 | -67.742% |
| 2026-08-10 | 15.3500 | 15.3500 | 14.6000 | 14.6000 | -5.195% | 2 | 286 | -65.753% |
| 2026-08-07 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +12.821% | 5 | 286 | -67.532% |
| 2026-08-06 | 14.6000 | 14.6000 | 13.6500 | 13.6500 | -11.364% | 6 | 286 | -63.370% |
| 2026-08-05 | 16.0000 | 16.0000 | 15.4000 | 15.4000 | +1.583% | 3 | 284 | -67.532% |
| 2026-08-04 | 15.1000 | 15.4500 | 15.1000 | 15.1600 | +3.129% | 8 | 283 | -67.018% |
| 2026-08-03 | 11.2500 | 14.7300 | 11.2500 | 14.7000 | +17.600% | 14 | 272 | -65.986% |
| 2026-07-30 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -19.614% | 1 | 273 | -60.000% |
| 2026-07-29 | 14.3900 | 15.5500 | 14.3500 | 15.5500 | -10.116% | 6 | 272 | -67.846% |
| 2026-07-27 | 18.6900 | 18.6900 | 16.8900 | 17.3000 | -0.173% | 15 | 271 | -71.098% |
| 2026-07-24 | 20.6800 | 20.6800 | 17.1600 | 17.3300 | -21.796% | 13 | 274 | -71.148% |
| 2026-07-23 | 22.1600 | 22.1600 | 22.1600 | 22.1600 | -8.919% | 5 | 274 | -77.437% |
| 2026-07-22 | 24.5900 | 24.5900 | 24.3300 | 24.3300 | -3.834% | 2 | 274 | -79.449% |
| 2026-07-21 | 24.3000 | 25.3000 | 24.3000 | 25.3000 | +21.053% | 6 | 274 | -80.237% |
| 2026-07-20 | 21.5600 | 21.5600 | 20.9000 | 20.9000 | -11.441% | 10 | 272 | -76.077% |
| 2026-07-17 | 20.8000 | 23.6000 | 20.8000 | 23.6000 | -7.776% | 10 | 268 | -78.814% |
| 2026-07-16 | 30.0600 | 30.0600 | 25.5900 | 25.5900 | -15.628% | 10 | 267 | -80.461% |
| 2026-07-15 | 30.3000 | 30.3300 | 30.3000 | 30.3300 | +9.693% | 13 | 274 | -83.515% |
| 2026-07-10 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | -13.513% | 1 | 275 | -81.917% |
| 2026-07-09 | 31.9700 | 31.9700 | 31.9700 | 31.9700 | +12.570% | 1 | 275 | -84.360% |
| 2026-07-08 | 27.2000 | 28.4000 | 27.2000 | 28.4000 | -10.636% | 5 | 278 | -82.394% |
| 2026-07-07 | 31.7800 | 31.7800 | 31.7800 | 31.7800 | -4.822% | 5 | 279 | -84.267% |
| 2026-07-06 | 30.5700 | 33.5000 | 30.5700 | 33.3900 | +14.037% | 6 | 280 | -85.025% |
| 2026-07-02 | 33.4600 | 34.0500 | 29.2800 | 29.2800 | +8.767% | 5 | 281 | -82.923% |
| 2026-07-01 | 24.4500 | 26.9200 | 23.4600 | 26.9200 | +18.330% | 10 | 283 | -81.426% |
| 2026-06-30 | 23.2000 | 23.2000 | 22.7500 | 22.7500 | +1.021% | 8 | 275 | -78.022% |
| 2026-06-29 | 21.2000 | 22.5200 | 21.2000 | 22.5200 | +14.722% | 6 | 271 | -77.798% |
| 2026-06-26 | 19.5000 | 19.6300 | 19.5000 | 19.6300 | +3.045% | 3 | 272 | -74.529% |
| 2026-06-25 | 18.0000 | 19.0500 | 18.0000 | 19.0500 | -4.030% | 7 | 273 | -73.753% |
| 2026-06-24 | 21.9500 | 21.9500 | 19.8500 | 19.8500 | -14.807% | 7 | 271 | -74.811% |
| 2026-06-23 | 24.5000 | 24.5000 | 23.3000 | 23.3000 | -14.621% | 3 | 268 | -78.541% |
| 2026-06-22 | 29.5700 | 29.5700 | 27.2900 | 27.2900 | +4.760% | 45 | 249 | -81.678% |
| 2026-06-18 | 25.8500 | 26.9500 | 24.3000 | 26.0500 | +0.969% | 35 | 247 | -80.806% |
| 2026-06-17 | 21.7300 | 27.1600 | 21.7300 | 25.8000 | +32.784% | 60 | 216 | -80.620% |
| 2026-06-16 | 22.3400 | 22.3400 | 18.2500 | 19.4300 | -9.628% | 49 | 192 | -74.267% |
| 2026-06-15 | 21.3400 | 22.3000 | 21.0100 | 21.5000 | +16.216% | 8 | 185 | -76.744% |
| 2026-06-12 | 19.7500 | 19.7500 | 18.4400 | 18.5000 | +3.933% | 14 | 185 | -72.973% |
| 2026-06-11 | 17.2500 | 17.8000 | 17.2500 | 17.8000 | +7.229% | 2 | 186 | -71.910% |
| 2026-06-10 | 16.0000 | 17.2000 | 16.0000 | 16.6000 | +38.333% | 103 | 184 | -69.880% |
| 2026-06-09 | 15.3100 | 15.3100 | 12.0000 | 12.0000 | -17.241% | 51 | 133 | -58.333% |
| 2026-06-08 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +16.935% | 2 | 133 | -65.517% |
| 2026-06-05 | 13.6000 | 13.6000 | 12.4000 | 12.4000 | -24.298% | 59 | 77 | -59.677% |
| 2026-06-04 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | +24.563% | 50 | 100 | -69.475% |
| 2026-06-03 | 14.2000 | 14.2000 | 13.1500 | 13.1500 | -27.787% | 59 | 47 | -61.977% |
| 2026-06-01 | 15.6000 | 18.2500 | 15.5900 | 18.2100 | -1.780% | 12 | 45 | -72.543% |
| 2026-05-29 | 15.5000 | 19.1000 | 15.5000 | 18.5400 | +34.836% | 10 | 42 | -73.031% |
| 2026-05-28 | 11.7000 | 13.7500 | 11.7000 | 13.7500 | +61.765% | 8 | 41 | -63.636% |
| 2026-05-27 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +1.070% | 1 | 41 | -41.176% |
| 2026-05-26 | 9.0000 | 9.0000 | 8.4100 | 8.4100 | -8.487% | 5 | 38 | -40.547% |
| 2026-05-21 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -0.109% | 1 | 37 | -45.593% |
| 2026-05-19 | 8.5400 | 9.2000 | 8.5400 | 9.2000 | -3.967% | 2 | 36 | -45.652% |
| 2026-05-18 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -3.912% | 1 | 35 | -47.808% |
| 2026-05-12 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -8.532% | 1 | 34 | -49.850% |
| 2026-05-11 | 11.6000 | 11.6000 | 10.9000 | 10.9000 | +4.306% | 2 | 34 | -54.128% |
| 2026-05-04 | 10.5000 | 10.5000 | 10.4500 | 10.4500 | +13.587% | 16 | 34 | -52.153% |
| 2026-05-01 | 9.1300 | 9.2000 | 9.1300 | 9.2000 | +6.977% | 21 | 45 | -45.652% |
| 2026-04-30 | 8.4200 | 8.6000 | 8.2000 | 8.6000 | +11.688% | 9 | 45 | -41.860% |
| 2026-04-29 | 10.1000 | 10.1000 | 7.7000 | 7.7000 | -39.513% | 37 | 38 | -35.065% |
| 2026-04-28 | 12.8500 | 12.8500 | 12.7300 | 12.7300 | -6.876% | 2 | 3 | -60.723% |
| 2026-04-23 | 15.1200 | 15.1200 | 13.6700 | 13.6700 | -18.388% | 2 | 1 | -63.424% |
| 2026-04-22 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | 0.000% | 1 | 0 | -70.149% |