HOOD270219C00110000
HOOD Feb 19 2027 110.00 Call
optionOPRA
EODOct 30, 2026
4.10USD-31.894%(-1.92)196Vol1,312OI
HOOD270219C00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.1500 | 4.1500 | 3.4800 | 4.1000 | -31.894% | 196 | 1,285 | 0.000% |
| 2026-10-29 | 5.5500 | 6.3000 | 5.5500 | 6.0200 | -4.444% | 120 | 1,229 | -31.894% |
| 2026-10-28 | 6.1500 | 6.6000 | 5.7000 | 6.3000 | -24.096% | 451 | 1,280 | -34.921% |
| 2026-10-27 | 8.2000 | 8.9500 | 8.2000 | 8.3000 | +9.934% | 103 | 1,247 | -50.602% |
| 2026-10-26 | 7.7000 | 8.1000 | 7.3000 | 7.5500 | -17.486% | 343 | 1,120 | -45.695% |
| 2026-10-23 | 9.5000 | 9.5000 | 8.9100 | 9.1500 | -2.660% | 267 | 1,113 | -55.191% |
| 2026-10-22 | 11.1500 | 11.2500 | 9.1500 | 9.4000 | -18.544% | 100 | 1,052 | -56.383% |
| 2026-10-21 | 11.0000 | 12.1500 | 10.4300 | 11.5400 | +14.257% | 95 | 1,069 | -64.471% |
| 2026-10-20 | 9.7500 | 11.6000 | 9.7500 | 10.1000 | +4.231% | 60 | 1,055 | -59.406% |
| 2026-10-19 | 11.3200 | 11.3200 | 9.6900 | 9.6900 | -9.860% | 67 | 1,055 | -57.688% |
| 2026-10-16 | 12.9000 | 13.2500 | 10.3000 | 10.7500 | -19.955% | 62 | 1,054 | -61.860% |
| 2026-10-15 | 10.1000 | 13.5000 | 9.0900 | 13.4300 | +14.786% | 254 | 1,049 | -69.471% |
| 2026-10-14 | 15.5500 | 15.5500 | 11.4800 | 11.7000 | -31.619% | 102 | 991 | -64.957% |
| 2026-10-13 | 16.3000 | 17.5000 | 16.2100 | 17.1100 | +9.050% | 53 | 991 | -76.037% |
| 2026-10-12 | 16.1700 | 16.1700 | 15.1500 | 15.6900 | -3.148% | 48 | 968 | -73.869% |
| 2026-10-09 | 15.3500 | 16.4100 | 15.1000 | 16.2000 | +2.857% | 234 | 961 | -74.691% |
| 2026-10-08 | 14.7500 | 16.0500 | 14.0500 | 15.7500 | -2.174% | 319 | 763 | -73.968% |
| 2026-10-07 | 16.2500 | 16.4300 | 15.2600 | 16.1000 | -10.556% | 122 | 683 | -74.534% |
| 2026-10-06 | 19.8000 | 20.5000 | 17.7500 | 18.0000 | -2.703% | 28 | 671 | -77.222% |
| 2026-10-05 | 19.6200 | 20.0000 | 18.5000 | 18.5000 | -1.596% | 3 | 671 | -77.838% |
| 2026-10-02 | 20.6000 | 22.6800 | 18.8000 | 18.8000 | +3.867% | 25 | 670 | -78.191% |
| 2026-10-01 | 18.9000 | 19.0500 | 18.0000 | 18.1000 | -4.737% | 15 | 662 | -77.348% |
| 2026-09-30 | 24.7400 | 24.7400 | 19.0000 | 19.0000 | -11.049% | 70 | 658 | -78.421% |
| 2026-09-29 | 22.5500 | 22.5500 | 21.3600 | 21.3600 | -4.430% | 6 | 654 | -80.805% |
| 2026-09-28 | 23.1500 | 23.1500 | 22.3500 | 22.3500 | -6.289% | 21 | 634 | -81.655% |
| 2026-09-25 | 25.0000 | 25.0000 | 23.5000 | 23.8500 | -8.269% | 6 | 635 | -82.809% |
| 2026-09-24 | 25.4000 | 26.0000 | 25.3500 | 26.0000 | -8.579% | 51 | 635 | -84.231% |
| 2026-09-23 | 29.1500 | 30.2100 | 28.4400 | 28.4400 | -1.319% | 19 | 640 | -85.584% |
| 2026-09-22 | 29.3500 | 29.3500 | 28.7000 | 28.8200 | -0.277% | 7 | 641 | -85.774% |
| 2026-09-21 | 29.6000 | 29.6000 | 27.5000 | 28.9000 | +13.690% | 22 | 643 | -85.813% |
| 2026-09-18 | 20.0900 | 26.3500 | 20.0900 | 25.4200 | +34.497% | 89 | 640 | -83.871% |
| 2026-09-17 | 18.8000 | 19.4000 | 17.7000 | 18.9000 | +24.342% | 52 | 632 | -78.307% |
| 2026-09-16 | 20.0000 | 20.0000 | 15.2000 | 15.2000 | -21.649% | 81 | 629 | -73.026% |
| 2026-09-15 | 19.5000 | 21.4800 | 18.0000 | 19.4000 | -15.652% | 20 | 623 | -78.866% |
| 2026-09-14 | 23.1500 | 23.2200 | 22.3600 | 23.0000 | +6.138% | 31 | 624 | -82.174% |
| 2026-09-11 | 21.8000 | 21.8800 | 21.6700 | 21.6700 | -5.164% | 3 | 624 | -81.080% |
| 2026-09-10 | 22.2000 | 23.9000 | 22.2000 | 22.8500 | -12.886% | 16 | 630 | -82.057% |
| 2026-09-08 | 28.7000 | 28.7400 | 26.2300 | 26.2300 | -10.478% | 9 | 633 | -84.369% |
| 2026-09-04 | 28.6000 | 29.3000 | 28.3000 | 29.3000 | +0.965% | 3 | 634 | -86.007% |
| 2026-09-03 | 23.0000 | 30.5200 | 23.0000 | 29.0200 | +64.699% | 79 | 641 | -85.872% |
| 2026-09-02 | 16.5800 | 18.4200 | 16.5800 | 17.6200 | +8.431% | 12 | 640 | -76.731% |
| 2026-09-01 | 18.3000 | 18.3000 | 16.0000 | 16.2500 | -6.340% | 19 | 632 | -74.769% |
| 2026-08-31 | 16.0000 | 17.3500 | 15.2500 | 17.3500 | +1.760% | 26 | 634 | -76.369% |
| 2026-08-28 | 19.6400 | 20.1500 | 17.0500 | 17.0500 | -20.513% | 40 | 634 | -75.953% |
| 2026-08-27 | 21.6300 | 21.8300 | 21.4500 | 21.4500 | +5.665% | 5 | 634 | -80.886% |
| 2026-08-26 | 20.9500 | 21.5600 | 19.9500 | 20.3000 | -9.778% | 11 | 629 | -79.803% |
| 2026-08-25 | 21.6400 | 23.0700 | 21.2800 | 22.5000 | +29.310% | 47 | 628 | -81.778% |
| 2026-08-24 | 19.5000 | 21.1500 | 17.4000 | 17.4000 | -12.694% | 35 | 634 | -76.437% |
| 2026-08-21 | 18.0100 | 21.5400 | 18.0100 | 19.9300 | +59.952% | 177 | 619 | -79.428% |
| 2026-08-20 | 15.6000 | 15.6000 | 12.4600 | 12.4600 | -13.891% | 11 | 624 | -67.095% |
| 2026-08-19 | 11.6000 | 14.4800 | 11.6000 | 14.4700 | +7.185% | 24 | 623 | -71.666% |
| 2026-08-17 | 12.9400 | 13.5000 | 12.9400 | 13.5000 | +4.247% | 14 | 619 | -69.630% |
| 2026-08-14 | 14.4100 | 14.5800 | 12.7500 | 12.9500 | -18.038% | 58 | 587 | -68.340% |
| 2026-08-13 | 15.0500 | 15.8000 | 14.4400 | 15.8000 | +20.152% | 204 | 387 | -74.051% |
| 2026-08-10 | 12.8000 | 13.1500 | 12.8000 | 13.1500 | -4.364% | 8 | 384 | -68.821% |
| 2026-08-07 | 14.7500 | 14.7500 | 13.3500 | 13.7500 | -1.434% | 41 | 369 | -70.182% |
| 2026-08-05 | 14.4600 | 14.4600 | 13.9500 | 13.9500 | +1.602% | 15 | 361 | -70.609% |
| 2026-08-04 | 13.7300 | 13.7300 | 13.7300 | 13.7300 | +4.015% | 5 | 361 | -70.138% |
| 2026-08-03 | 12.9400 | 13.3700 | 12.9400 | 13.2000 | +19.241% | 10 | 355 | -68.939% |
| 2026-07-31 | 10.7000 | 11.0700 | 10.0000 | 11.0700 | -4.073% | 13 | 353 | -62.963% |
| 2026-07-30 | 11.0000 | 12.0800 | 11.0000 | 11.5400 | -6.103% | 27 | 365 | -64.471% |
| 2026-07-29 | 13.6600 | 13.9500 | 12.2900 | 12.2900 | -13.451% | 25 | 348 | -66.640% |
| 2026-07-28 | 14.0000 | 15.2000 | 13.7000 | 14.2000 | -10.297% | 6 | 346 | -71.127% |
| 2026-07-27 | 17.3000 | 17.3000 | 15.8300 | 15.8300 | +0.636% | 2 | 347 | -74.100% |
| 2026-07-24 | 18.2100 | 18.2100 | 15.2500 | 15.7300 | -23.343% | 61 | 386 | -73.935% |
| 2026-07-23 | 20.6700 | 20.7000 | 20.2600 | 20.5200 | -8.393% | 18 | 384 | -80.019% |
| 2026-07-22 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -2.820% | 7 | 377 | -81.696% |
| 2026-07-21 | 23.5200 | 23.5600 | 23.0300 | 23.0500 | +13.547% | 28 | 352 | -82.213% |
| 2026-07-20 | 20.8100 | 20.8100 | 20.3000 | 20.3000 | +2.681% | 2 | 350 | -79.803% |
| 2026-07-17 | 19.6200 | 21.8000 | 19.6200 | 19.7700 | -13.555% | 13 | 344 | -79.262% |
| 2026-07-16 | 25.5300 | 27.0000 | 22.8700 | 22.8700 | -19.613% | 47 | 302 | -82.073% |
| 2026-07-15 | 28.5500 | 28.5500 | 28.4500 | 28.4500 | +5.370% | 6 | 306 | -85.589% |
| 2026-07-14 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +8.783% | 1 | 306 | -84.815% |
| 2026-07-13 | 25.5000 | 25.5000 | 24.8200 | 24.8200 | -8.582% | 6 | 310 | -83.481% |
| 2026-07-10 | 29.8000 | 29.8000 | 24.9500 | 27.1500 | -8.184% | 17 | 309 | -84.899% |
| 2026-07-09 | 29.6700 | 29.6700 | 29.5700 | 29.5700 | +5.607% | 2 | 310 | -86.135% |
| 2026-07-08 | 25.7500 | 28.0000 | 24.9000 | 28.0000 | -3.614% | 18 | 312 | -85.357% |
| 2026-07-07 | 28.1900 | 29.0500 | 28.1900 | 29.0500 | -4.629% | 4 | 313 | -85.886% |
| 2026-07-06 | 29.1100 | 31.0600 | 28.9000 | 30.4600 | +8.980% | 37 | 344 | -86.540% |
| 2026-07-02 | 31.7700 | 31.7700 | 26.7700 | 27.9500 | +13.387% | 12 | 341 | -85.331% |
| 2026-07-01 | 21.7500 | 25.0200 | 21.7500 | 24.6500 | +21.969% | 70 | 325 | -83.367% |
| 2026-06-30 | 20.2000 | 20.6300 | 20.2000 | 20.2100 | -1.846% | 10 | 333 | -79.713% |
| 2026-06-29 | 19.5500 | 20.6000 | 19.5000 | 20.5900 | +14.389% | 10 | 328 | -80.087% |
| 2026-06-26 | 17.9000 | 18.0000 | 17.5600 | 18.0000 | +14.286% | 12 | 336 | -77.222% |
| 2026-06-25 | 16.5000 | 17.0000 | 15.7500 | 15.7500 | -15.094% | 21 | 327 | -73.968% |
| 2026-06-24 | 18.5000 | 20.4000 | 18.2500 | 18.5500 | -17.445% | 73 | 369 | -77.898% |
| 2026-06-23 | 21.5000 | 23.1000 | 21.5000 | 22.4700 | -8.473% | 8 | 372 | -81.753% |
| 2026-06-22 | 27.0800 | 27.0800 | 23.9500 | 24.5500 | +4.114% | 11 | 370 | -83.299% |
| 2026-06-18 | 22.1000 | 24.8000 | 22.1000 | 23.5800 | +2.477% | 29 | 364 | -82.612% |
| 2026-06-17 | 18.0000 | 26.7500 | 18.0000 | 23.0100 | +31.486% | 95 | 302 | -82.182% |
| 2026-06-16 | 19.0000 | 19.0000 | 16.6000 | 17.5000 | -8.136% | 37 | 297 | -76.571% |
| 2026-06-15 | 20.0000 | 20.7500 | 19.0500 | 19.0500 | +6.425% | 17 | 293 | -78.478% |
| 2026-06-12 | 17.9100 | 17.9100 | 17.9000 | 17.9000 | +5.917% | 3 | 292 | -77.095% |
| 2026-06-11 | 15.0000 | 17.1700 | 14.9000 | 16.9000 | +12.517% | 20 | 290 | -75.740% |
| 2026-06-10 | 16.7500 | 16.7500 | 15.0200 | 15.0200 | +26.218% | 4 | 289 | -72.703% |
| 2026-06-09 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -8.602% | 3 | 289 | -65.546% |
| 2026-06-08 | 12.9300 | 13.0200 | 12.9300 | 13.0200 | +16.981% | 2 | 289 | -68.510% |
| 2026-06-05 | 14.0000 | 14.0000 | 11.1300 | 11.1300 | -13.047% | 19 | 291 | -63.163% |
| 2026-06-04 | 12.2000 | 12.9900 | 11.3500 | 12.8000 | -0.389% | 9 | 286 | -67.969% |
| 2026-06-03 | 12.1500 | 12.8500 | 11.8500 | 12.8500 | -16.828% | 4 | 286 | -68.093% |
| 2026-06-02 | 16.3500 | 16.3500 | 14.7500 | 15.4500 | -8.580% | 3 | 286 | -73.463% |
| 2026-06-01 | 14.2700 | 16.9000 | 14.2500 | 16.9000 | +1.380% | 95 | 210 | -75.740% |
| 2026-05-29 | 14.5000 | 17.2500 | 14.5000 | 16.6700 | +38.226% | 38 | 183 | -75.405% |
| 2026-05-28 | 9.6300 | 12.0600 | 9.6300 | 12.0600 | +62.973% | 67 | 129 | -66.003% |
| 2026-05-27 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -4.516% | 1 | 129 | -44.595% |
| 2026-05-26 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +1.175% | 4 | 126 | -47.097% |
| 2026-05-22 | 7.6500 | 7.6600 | 7.6500 | 7.6600 | -27.048% | 8 | 129 | -46.475% |
| 2026-05-14 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +18.644% | 2 | 130 | -60.952% |
| 2026-05-13 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -11.323% | 7 | 134 | -53.672% |
| 2026-05-12 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +29.779% | 1 | 133 | -58.918% |
| 2026-05-08 | 7.9500 | 7.9500 | 7.6900 | 7.6900 | -9.529% | 5 | 133 | -46.684% |
| 2026-05-07 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -6.077% | 1 | 132 | -51.765% |
| 2026-05-06 | 10.0000 | 10.0000 | 9.0500 | 9.0500 | +5.233% | 109 | 132 | -54.696% |
| 2026-05-04 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +14.667% | 6 | 23 | -52.326% |
| 2026-04-30 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +8.696% | 1 | 23 | -45.333% |
| 2026-04-29 | 7.8000 | 8.5700 | 6.9000 | 6.9000 | -40.517% | 20 | 23 | -40.580% |
| 2026-04-28 | 12.5000 | 12.5000 | 11.6000 | 11.6000 | -20.275% | 8 | 4 | -64.655% |
| 2026-04-22 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | 0.000% | 1 | 1 | -71.821% |