HOOD270219C00115000
HOOD Feb 19 2027 115.00 Call
optionOPRA
EODOct 30, 2026
3.15USD-33.962%(-1.62)266Vol990OI
HOOD270219C00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 3.1000 | 3.4000 | 2.8200 | 3.1500 | -33.962% | 266 | 968 | 0.000% |
| 2026-10-29 | 4.5000 | 5.2500 | 4.5000 | 4.7700 | -4.024% | 114 | 967 | -33.962% |
| 2026-10-28 | 5.0000 | 5.5000 | 4.8000 | 4.9700 | -28.898% | 322 | 878 | -36.620% |
| 2026-10-27 | 7.1800 | 7.5500 | 6.8600 | 6.9900 | +10.601% | 191 | 772 | -54.936% |
| 2026-10-26 | 6.5500 | 6.9000 | 6.1900 | 6.3200 | -13.306% | 83 | 768 | -50.158% |
| 2026-10-23 | 8.2500 | 8.2500 | 7.2900 | 7.2900 | -8.875% | 38 | 748 | -56.790% |
| 2026-10-22 | 8.2500 | 9.2500 | 7.8500 | 8.0000 | -23.077% | 81 | 718 | -60.625% |
| 2026-10-21 | 9.1500 | 10.4000 | 8.9500 | 10.4000 | +18.182% | 46 | 688 | -69.712% |
| 2026-10-20 | 7.8000 | 9.5000 | 7.8000 | 8.8000 | +10.000% | 16 | 682 | -64.205% |
| 2026-10-19 | 8.9000 | 8.9000 | 8.0000 | 8.0000 | -14.163% | 14 | 675 | -60.625% |
| 2026-10-16 | 11.3500 | 11.3500 | 8.9000 | 9.3200 | -18.246% | 48 | 687 | -66.202% |
| 2026-10-15 | 8.0000 | 11.4700 | 8.0000 | 11.4000 | +14.000% | 140 | 620 | -72.368% |
| 2026-10-14 | 12.4500 | 12.4500 | 9.7000 | 10.0000 | -32.432% | 116 | 603 | -68.500% |
| 2026-10-13 | 13.9500 | 15.1900 | 13.7000 | 14.8000 | +12.121% | 62 | 607 | -78.716% |
| 2026-10-12 | 14.1000 | 14.1000 | 13.2000 | 13.2000 | -6.183% | 4 | 603 | -76.136% |
| 2026-10-09 | 13.4500 | 14.5000 | 13.4000 | 14.0700 | +1.588% | 39 | 603 | -77.612% |
| 2026-10-08 | 12.2000 | 13.8500 | 12.2000 | 13.8500 | -1.283% | 108 | 545 | -77.256% |
| 2026-10-07 | 13.5200 | 14.1200 | 13.2200 | 14.0300 | -11.203% | 48 | 536 | -77.548% |
| 2026-10-06 | 17.5000 | 17.6500 | 15.8000 | 15.8000 | -4.762% | 77 | 488 | -80.063% |
| 2026-10-05 | 18.2500 | 18.2500 | 16.4000 | 16.5900 | -0.955% | 28 | 476 | -81.013% |
| 2026-10-02 | 17.2500 | 20.6100 | 16.7500 | 16.7500 | +3.587% | 64 | 487 | -81.194% |
| 2026-10-01 | 16.5500 | 17.2500 | 15.8500 | 16.1700 | -4.882% | 56 | 485 | -80.519% |
| 2026-09-30 | 19.0000 | 19.3000 | 16.8000 | 17.0000 | -12.551% | 65 | 451 | -81.471% |
| 2026-09-29 | 20.5300 | 20.6100 | 19.1500 | 19.4400 | -4.331% | 17 | 446 | -83.796% |
| 2026-09-28 | 21.1500 | 21.1500 | 20.1900 | 20.3200 | -7.636% | 6 | 446 | -84.498% |
| 2026-09-25 | 21.5000 | 22.0000 | 21.0000 | 22.0000 | -4.762% | 27 | 445 | -85.682% |
| 2026-09-24 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -11.154% | 4 | 445 | -86.364% |
| 2026-09-23 | 26.0000 | 27.0000 | 26.0000 | 26.0000 | -0.763% | 20 | 448 | -87.885% |
| 2026-09-22 | 26.5000 | 26.5000 | 25.5900 | 26.2000 | -1.132% | 9 | 452 | -87.977% |
| 2026-09-21 | 25.7400 | 26.8000 | 25.1500 | 26.5000 | +12.574% | 73 | 481 | -88.113% |
| 2026-09-18 | 19.5000 | 23.5400 | 19.5000 | 23.5400 | +46.211% | 57 | 490 | -86.619% |
| 2026-09-17 | 17.0000 | 17.0000 | 16.0000 | 16.1000 | +15.000% | 14 | 476 | -80.435% |
| 2026-09-16 | 17.9500 | 17.9500 | 14.0000 | 14.0000 | -22.524% | 17 | 473 | -77.500% |
| 2026-09-15 | 17.5500 | 18.3900 | 15.7000 | 18.0700 | -14.116% | 24 | 475 | -82.568% |
| 2026-09-14 | 21.3500 | 21.3500 | 20.1500 | 21.0400 | +9.583% | 16 | 472 | -85.029% |
| 2026-09-11 | 18.8200 | 20.9600 | 18.8200 | 19.2000 | -7.514% | 13 | 468 | -83.594% |
| 2026-09-10 | 20.0000 | 21.1300 | 20.0000 | 20.7600 | -8.344% | 51 | 421 | -84.827% |
| 2026-09-09 | 23.7300 | 23.7300 | 22.4000 | 22.6500 | -16.111% | 38 | 423 | -86.093% |
| 2026-09-08 | 26.4500 | 27.0000 | 26.2200 | 27.0000 | -1.099% | 19 | 408 | -88.333% |
| 2026-09-04 | 26.1400 | 27.3000 | 25.9000 | 27.3000 | +1.036% | 10 | 408 | -88.462% |
| 2026-09-03 | 23.5600 | 27.6300 | 23.3800 | 27.0200 | +64.255% | 54 | 418 | -88.342% |
| 2026-09-02 | 16.2800 | 16.4500 | 16.0000 | 16.4500 | +9.667% | 4 | 418 | -80.851% |
| 2026-09-01 | 15.5500 | 15.5500 | 15.0000 | 15.0000 | +5.708% | 6 | 412 | -79.000% |
| 2026-08-31 | 14.4600 | 14.4600 | 12.8000 | 14.1900 | -16.135% | 27 | 410 | -77.801% |
| 2026-08-28 | 18.5000 | 18.5000 | 16.5000 | 16.9200 | -13.231% | 8 | 410 | -81.383% |
| 2026-08-27 | 19.6400 | 19.7000 | 19.2400 | 19.5000 | +10.169% | 30 | 381 | -83.846% |
| 2026-08-26 | 18.3400 | 18.8000 | 17.7000 | 17.7000 | -14.410% | 174 | 366 | -82.203% |
| 2026-08-25 | 19.1200 | 20.6800 | 19.1200 | 20.6800 | +15.081% | 81 | 362 | -84.768% |
| 2026-08-24 | 17.3200 | 18.8000 | 17.3200 | 17.9700 | -4.415% | 12 | 358 | -82.471% |
| 2026-08-21 | 18.1900 | 19.9400 | 17.6500 | 18.8000 | +79.904% | 18 | 360 | -83.245% |
| 2026-08-20 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -11.215% | 1 | 361 | -69.856% |
| 2026-08-19 | 10.2000 | 11.7700 | 10.2000 | 11.7700 | +14.272% | 6 | 356 | -73.237% |
| 2026-08-18 | 10.3700 | 10.4100 | 10.2500 | 10.3000 | -16.599% | 17 | 371 | -69.417% |
| 2026-08-14 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -7.836% | 1 | 371 | -74.494% |
| 2026-08-13 | 13.3500 | 13.6500 | 13.3500 | 13.4000 | +15.817% | 6 | 371 | -76.493% |
| 2026-08-12 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -1.280% | 1 | 371 | -72.774% |
| 2026-08-11 | 11.7500 | 11.7500 | 11.7200 | 11.7200 | -1.925% | 2 | 370 | -73.123% |
| 2026-08-07 | 12.0700 | 12.8000 | 11.9500 | 11.9500 | +6.696% | 12 | 368 | -73.640% |
| 2026-08-06 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -11.111% | 5 | 368 | -71.875% |
| 2026-08-05 | 13.3000 | 13.3000 | 12.6000 | 12.6000 | +3.110% | 13 | 356 | -75.000% |
| 2026-08-04 | 12.4000 | 12.5200 | 12.2200 | 12.2200 | +5.345% | 3 | 356 | -74.223% |
| 2026-08-03 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +20.582% | 1 | 356 | -72.845% |
| 2026-07-31 | 10.0600 | 10.0600 | 9.0500 | 9.6200 | -3.122% | 6 | 355 | -67.256% |
| 2026-07-30 | 10.8000 | 11.4000 | 9.9300 | 9.9300 | -12.357% | 12 | 348 | -68.278% |
| 2026-07-29 | 11.6000 | 11.7000 | 11.3300 | 11.3300 | -3.328% | 75 | 348 | -72.198% |
| 2026-07-28 | 11.9800 | 12.0000 | 11.7200 | 11.7200 | -15.195% | 32 | 360 | -73.123% |
| 2026-07-27 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | -3.693% | 20 | 380 | -77.207% |
| 2026-07-24 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -23.098% | 4 | 380 | -78.049% |
| 2026-07-23 | 18.6700 | 18.6700 | 17.1000 | 18.6600 | -8.664% | 23 | 387 | -83.119% |
| 2026-07-22 | 20.7000 | 20.7000 | 20.4300 | 20.4300 | -2.249% | 10 | 387 | -84.581% |
| 2026-07-21 | 20.3000 | 21.7200 | 20.3000 | 20.9000 | +5.984% | 45 | 424 | -84.928% |
| 2026-07-17 | 17.7900 | 19.7200 | 17.7900 | 19.7200 | -21.715% | 11 | 413 | -84.026% |
| 2026-07-16 | 24.7000 | 25.1900 | 24.7000 | 25.1900 | -5.655% | 3 | 413 | -87.495% |
| 2026-07-15 | 27.0500 | 27.0500 | 25.7000 | 26.7000 | +7.792% | 15 | 405 | -88.202% |
| 2026-07-14 | 23.4200 | 25.5500 | 23.4200 | 24.7700 | +7.930% | 37 | 404 | -87.283% |
| 2026-07-13 | 24.8500 | 24.8500 | 22.9500 | 22.9500 | -6.517% | 15 | 395 | -86.275% |
| 2026-07-10 | 24.0000 | 25.9500 | 24.0000 | 24.5500 | -9.443% | 9 | 389 | -87.169% |
| 2026-07-09 | 27.2400 | 27.8800 | 27.1100 | 27.1100 | +7.154% | 10 | 381 | -88.381% |
| 2026-07-08 | 23.9500 | 25.3000 | 23.9000 | 25.3000 | -5.243% | 11 | 377 | -87.549% |
| 2026-07-07 | 27.1000 | 27.2000 | 25.5500 | 26.7000 | -5.050% | 29 | 384 | -88.202% |
| 2026-07-06 | 26.1900 | 29.0000 | 26.1900 | 28.1200 | +11.366% | 81 | 389 | -88.798% |
| 2026-07-02 | 29.3200 | 29.7200 | 24.8000 | 25.2500 | +9.355% | 284 | 416 | -87.525% |
| 2026-07-01 | 22.6000 | 23.0900 | 22.5300 | 23.0900 | +28.064% | 6 | 416 | -86.358% |
| 2026-06-30 | 18.5500 | 18.5500 | 18.0100 | 18.0300 | +23.072% | 9 | 408 | -82.529% |
| 2026-06-25 | 16.0400 | 16.0400 | 14.6000 | 14.6500 | -12.901% | 11 | 412 | -78.498% |
| 2026-06-24 | 17.5200 | 17.5200 | 16.8200 | 16.8200 | -13.433% | 15 | 419 | -81.272% |
| 2026-06-23 | 19.2500 | 19.4300 | 18.6000 | 19.4300 | -9.121% | 9 | 411 | -83.788% |
| 2026-06-22 | 25.4400 | 25.4400 | 21.3800 | 21.3800 | -4.978% | 29 | 412 | -85.267% |
| 2026-06-18 | 20.5300 | 22.5000 | 20.5300 | 22.5000 | +6.333% | 2 | 411 | -86.000% |
| 2026-06-17 | 17.9600 | 23.9100 | 17.9600 | 21.1600 | +38.754% | 284 | 158 | -85.113% |
| 2026-06-16 | 17.8500 | 17.8500 | 15.2000 | 15.2500 | -16.209% | 34 | 147 | -79.344% |
| 2026-06-15 | 17.7100 | 18.7300 | 17.7100 | 18.2000 | +19.737% | 33 | 114 | -82.692% |
| 2026-06-12 | 14.6500 | 16.5100 | 14.6500 | 15.2000 | +4.324% | 20 | 108 | -79.276% |
| 2026-06-11 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | +12.336% | 25 | 102 | -78.380% |
| 2026-06-10 | 15.0000 | 15.0000 | 12.9700 | 12.9700 | +27.282% | 6 | 96 | -75.713% |
| 2026-06-09 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -1.830% | 6 | 96 | -69.087% |
| 2026-06-05 | 11.5500 | 11.5500 | 10.3800 | 10.3800 | -13.138% | 9 | 91 | -69.653% |
| 2026-06-04 | 11.0000 | 11.9500 | 11.0000 | 11.9500 | -11.481% | 4 | 91 | -73.640% |
| 2026-06-01 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -12.281% | 3 | 91 | -76.667% |
| 2026-05-29 | 13.1500 | 15.8000 | 13.1500 | 15.3900 | +47.981% | 20 | 84 | -79.532% |
| 2026-05-28 | 9.5500 | 10.4000 | 9.5500 | 10.4000 | +41.497% | 11 | 84 | -69.712% |
| 2026-05-20 | 7.4000 | 7.4000 | 7.3500 | 7.3500 | -23.834% | 70 | 14 | -57.143% |
| 2026-05-14 | 9.5000 | 9.6500 | 9.5000 | 9.6500 | +20.625% | 2 | 14 | -67.358% |
| 2026-05-13 | 7.7700 | 8.0000 | 7.7700 | 8.0000 | -7.193% | 18 | 6 | -60.625% |
| 2026-05-12 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | +14.172% | 2 | 5 | -63.457% |
| 2026-05-08 | 7.4600 | 7.5500 | 7.4600 | 7.5500 | +2.861% | 3 | 2 | -58.278% |
| 2026-04-29 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -31.721% | 1 | 2 | -57.084% |
| 2026-04-28 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -24.561% | 1 | 2 | -70.698% |
| 2026-04-22 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | 0.000% | 1 | 1 | -77.895% |