HOOD270219C00120000
HOOD Feb 19 2027 120.00 Call
optionOPRA
EODOct 30, 2026
2.42USD-40.247%(-1.63)347Vol4,882OI
HOOD270219C00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.5000 | 2.8000 | 2.2500 | 2.4200 | -40.247% | 347 | 4,915 | 0.000% |
| 2026-10-29 | 3.6000 | 4.2800 | 3.5800 | 4.0500 | -2.410% | 152 | 4,907 | -40.247% |
| 2026-10-28 | 3.9500 | 4.6500 | 3.8000 | 4.1500 | -29.181% | 788 | 4,389 | -41.687% |
| 2026-10-27 | 6.3500 | 6.3500 | 5.7500 | 5.8600 | +9.125% | 1,393 | 4,196 | -58.703% |
| 2026-10-26 | 5.5000 | 5.8000 | 5.1700 | 5.3700 | -11.967% | 163 | 4,126 | -54.935% |
| 2026-10-23 | 6.5900 | 6.6600 | 6.1000 | 6.1000 | -6.870% | 39 | 4,104 | -60.328% |
| 2026-10-22 | 7.0900 | 8.3700 | 6.5300 | 6.5500 | -25.143% | 57 | 4,103 | -63.053% |
| 2026-10-21 | 7.7000 | 9.0500 | 7.6500 | 8.7500 | +19.863% | 45 | 4,122 | -72.343% |
| 2026-10-20 | 6.5000 | 8.4300 | 6.5000 | 7.3000 | +4.286% | 1,778 | 2,388 | -66.849% |
| 2026-10-19 | 8.1000 | 8.1000 | 7.0000 | 7.0000 | -13.043% | 228 | 2,313 | -65.429% |
| 2026-10-16 | 9.7500 | 9.9700 | 7.5000 | 8.0500 | -19.900% | 583 | 1,995 | -69.938% |
| 2026-10-15 | 7.3500 | 10.0500 | 6.5500 | 10.0500 | +13.559% | 199 | 1,988 | -75.920% |
| 2026-10-14 | 11.4000 | 11.4000 | 8.4000 | 8.8500 | -32.443% | 112 | 1,986 | -72.655% |
| 2026-10-13 | 12.1300 | 13.1000 | 12.1300 | 13.1000 | +12.931% | 3 | 1,988 | -81.527% |
| 2026-10-12 | 12.0000 | 12.0500 | 11.6000 | 11.6000 | -4.918% | 11 | 1,989 | -79.138% |
| 2026-10-09 | 12.5000 | 12.6000 | 12.1500 | 12.2000 | +2.521% | 13 | 1,984 | -80.164% |
| 2026-10-08 | 11.0000 | 11.9000 | 10.5000 | 11.9000 | -3.487% | 106 | 1,903 | -79.664% |
| 2026-10-07 | 11.9300 | 12.4500 | 11.5500 | 12.3300 | -10.652% | 51 | 1,879 | -80.373% |
| 2026-10-06 | 14.9000 | 15.3000 | 13.7500 | 13.8000 | -4.498% | 53 | 1,866 | -82.464% |
| 2026-10-05 | 16.1000 | 16.2100 | 14.3500 | 14.4500 | -2.034% | 55 | 1,859 | -83.253% |
| 2026-10-02 | 18.0400 | 18.0400 | 14.7500 | 14.7500 | +3.509% | 139 | 1,834 | -83.593% |
| 2026-10-01 | 15.1000 | 15.1000 | 14.1000 | 14.2500 | -5.567% | 17 | 1,824 | -83.018% |
| 2026-09-30 | 21.0000 | 21.0000 | 14.9500 | 15.0900 | -15.462% | 51 | 1,821 | -83.963% |
| 2026-09-29 | 19.0000 | 19.0000 | 16.7000 | 17.8500 | +1.420% | 29 | 1,814 | -86.443% |
| 2026-09-28 | 19.5500 | 19.5500 | 17.6000 | 17.6000 | -8.950% | 652 | 1,604 | -86.250% |
| 2026-09-25 | 21.3000 | 21.3000 | 19.0000 | 19.3300 | -7.952% | 10 | 1,601 | -87.481% |
| 2026-09-24 | 20.9500 | 22.0000 | 20.5600 | 21.0000 | -10.638% | 22 | 1,596 | -88.476% |
| 2026-09-23 | 24.7000 | 24.7000 | 23.3000 | 23.5000 | +0.427% | 56 | 1,610 | -89.702% |
| 2026-09-22 | 22.9000 | 24.4500 | 22.9000 | 23.4000 | -3.106% | 98 | 1,627 | -89.658% |
| 2026-09-21 | 24.1000 | 25.0000 | 22.3100 | 24.1500 | +17.233% | 1,012 | 1,669 | -89.979% |
| 2026-09-18 | 18.3000 | 21.0500 | 16.4800 | 20.6000 | +45.070% | 113 | 1,665 | -88.252% |
| 2026-09-17 | 15.4500 | 15.4500 | 14.0300 | 14.2000 | +13.419% | 30 | 1,651 | -82.958% |
| 2026-09-16 | 15.5000 | 15.5000 | 11.9000 | 12.5200 | -21.750% | 479 | 1,206 | -80.671% |
| 2026-09-15 | 16.3300 | 17.3800 | 14.1200 | 16.0000 | -16.274% | 697 | 656 | -84.875% |
| 2026-09-14 | 18.7000 | 19.3500 | 18.3000 | 19.1100 | +7.480% | 91 | 600 | -87.336% |
| 2026-09-11 | 17.5900 | 19.6000 | 17.3400 | 17.7800 | -4.511% | 158 | 522 | -86.389% |
| 2026-09-10 | 19.8000 | 19.8000 | 18.6200 | 18.6200 | -4.169% | 15 | 512 | -87.003% |
| 2026-09-09 | 22.4500 | 22.4500 | 19.4300 | 19.4300 | -11.882% | 22 | 506 | -87.545% |
| 2026-09-08 | 25.1400 | 25.1400 | 21.9200 | 22.0500 | -10.656% | 8 | 507 | -89.025% |
| 2026-09-04 | 23.3000 | 25.3400 | 23.1800 | 24.6800 | -1.359% | 89 | 503 | -90.194% |
| 2026-09-03 | 21.4600 | 25.4500 | 21.4600 | 25.0200 | +69.627% | 63 | 523 | -90.328% |
| 2026-09-02 | 13.5000 | 14.7500 | 13.5000 | 14.7500 | +13.462% | 147 | 590 | -83.593% |
| 2026-09-01 | 14.4000 | 14.4000 | 12.9000 | 13.0000 | -2.985% | 24 | 587 | -81.385% |
| 2026-08-31 | 12.8100 | 13.4000 | 12.6000 | 13.4000 | -0.741% | 29 | 589 | -81.940% |
| 2026-08-28 | 16.1900 | 16.9000 | 13.5000 | 13.5000 | -20.588% | 117 | 535 | -82.074% |
| 2026-08-27 | 17.4500 | 18.0000 | 16.9600 | 17.0000 | +2.906% | 21 | 533 | -85.765% |
| 2026-08-26 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | -12.593% | 1 | 534 | -85.351% |
| 2026-08-25 | 17.6200 | 18.9000 | 17.4600 | 18.9000 | +34.043% | 121 | 576 | -87.196% |
| 2026-08-24 | 15.3000 | 16.2500 | 14.1000 | 14.1000 | -13.497% | 10 | 575 | -82.837% |
| 2026-08-21 | 13.2500 | 17.0000 | 13.2500 | 16.3000 | +67.179% | 34 | 570 | -85.153% |
| 2026-08-20 | 11.5000 | 11.5000 | 9.5000 | 9.7500 | -3.941% | 162 | 644 | -75.179% |
| 2026-08-19 | 9.6000 | 11.4100 | 9.6000 | 10.1500 | +19.412% | 34 | 630 | -76.158% |
| 2026-08-18 | 9.1000 | 9.1000 | 8.5000 | 8.5000 | -19.048% | 54 | 626 | -71.529% |
| 2026-08-17 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -4.719% | 1 | 626 | -76.952% |
| 2026-08-14 | 10.9500 | 11.0200 | 10.9500 | 11.0200 | -0.271% | 2 | 625 | -78.040% |
| 2026-08-13 | 12.0000 | 12.0000 | 11.0500 | 11.0500 | +6.763% | 6 | 622 | -78.100% |
| 2026-08-12 | 10.3000 | 10.9500 | 10.3000 | 10.3500 | +0.976% | 10 | 629 | -76.618% |
| 2026-08-11 | 10.5300 | 10.8000 | 10.2500 | 10.2500 | -5.530% | 9 | 629 | -76.390% |
| 2026-08-10 | 10.4000 | 10.8500 | 10.4000 | 10.8500 | +2.070% | 7 | 626 | -77.696% |
| 2026-08-07 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +7.374% | 2 | 626 | -77.234% |
| 2026-08-06 | 10.4600 | 10.4600 | 9.9000 | 9.9000 | -13.763% | 132 | 495 | -75.556% |
| 2026-08-05 | 11.1200 | 12.0000 | 11.1200 | 11.4800 | +3.237% | 8 | 494 | -78.920% |
| 2026-08-04 | 12.0000 | 12.0000 | 10.4300 | 11.1200 | -1.593% | 13 | 498 | -78.237% |
| 2026-08-03 | 9.7700 | 11.3000 | 9.7100 | 11.3000 | +25.556% | 21 | 486 | -78.584% |
| 2026-07-31 | 7.8000 | 9.2000 | 7.7800 | 9.0000 | 0.000% | 35 | 475 | -73.111% |
| 2026-07-30 | 9.5500 | 9.5500 | 9.0000 | 9.0000 | -14.040% | 5 | 477 | -73.111% |
| 2026-07-29 | 10.9800 | 10.9800 | 10.2500 | 10.4700 | -7.672% | 32 | 471 | -76.886% |
| 2026-07-28 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | -12.903% | 3 | 474 | -78.660% |
| 2026-07-27 | 14.2200 | 14.2200 | 13.0200 | 13.0200 | -0.686% | 21 | 475 | -81.413% |
| 2026-07-24 | 14.3100 | 14.3100 | 12.5000 | 13.1100 | -31.289% | 19 | 472 | -81.541% |
| 2026-07-22 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | -4.838% | 1 | 472 | -87.317% |
| 2026-07-21 | 20.0000 | 20.0500 | 20.0000 | 20.0500 | +20.420% | 10 | 482 | -87.930% |
| 2026-07-20 | 16.5200 | 16.6500 | 16.5200 | 16.6500 | -0.952% | 7 | 481 | -85.465% |
| 2026-07-17 | 14.6000 | 16.8100 | 14.6000 | 16.8100 | -12.902% | 32 | 468 | -85.604% |
| 2026-07-16 | 21.8500 | 21.8500 | 19.3000 | 19.3000 | -21.545% | 4 | 467 | -87.461% |
| 2026-07-15 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +4.815% | 1 | 467 | -90.163% |
| 2026-07-14 | 21.6000 | 23.4700 | 21.6000 | 23.4700 | +11.762% | 6 | 470 | -89.689% |
| 2026-07-13 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -7.692% | 5 | 465 | -88.476% |
| 2026-07-10 | 22.5900 | 22.7800 | 22.0500 | 22.7500 | -7.520% | 8 | 465 | -89.363% |
| 2026-07-09 | 25.3000 | 26.0400 | 24.6000 | 24.6000 | +9.626% | 59 | 458 | -90.163% |
| 2026-07-08 | 22.5000 | 22.5000 | 21.7900 | 22.4400 | -4.389% | 5 | 459 | -89.216% |
| 2026-07-07 | 25.1200 | 26.0000 | 23.2600 | 23.4700 | -9.626% | 119 | 351 | -89.689% |
| 2026-07-06 | 24.1000 | 26.7400 | 24.0200 | 25.9700 | +12.522% | 25 | 347 | -90.682% |
| 2026-07-02 | 23.4100 | 28.0100 | 22.9300 | 23.0800 | +10.167% | 116 | 314 | -89.515% |
| 2026-07-01 | 19.3900 | 21.3000 | 19.3900 | 20.9500 | +26.816% | 9 | 311 | -88.449% |
| 2026-06-30 | 16.5000 | 16.5200 | 16.5000 | 16.5200 | +0.121% | 2 | 310 | -85.351% |
| 2026-06-29 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +10.220% | 1 | 311 | -85.333% |
| 2026-06-26 | 14.8000 | 14.9700 | 14.8000 | 14.9700 | +12.981% | 4 | 314 | -83.834% |
| 2026-06-25 | 14.4200 | 14.7400 | 13.0200 | 13.2500 | -13.172% | 28 | 303 | -81.736% |
| 2026-06-24 | 15.8000 | 17.0500 | 15.2600 | 15.2600 | -14.318% | 5 | 303 | -84.142% |
| 2026-06-23 | 17.6200 | 19.2400 | 17.5700 | 17.8100 | -9.364% | 18 | 299 | -86.412% |
| 2026-06-22 | 20.6200 | 23.7500 | 19.6500 | 19.6500 | -1.256% | 65 | 300 | -87.684% |
| 2026-06-18 | 19.8800 | 20.1000 | 19.5800 | 19.9000 | +1.686% | 17 | 294 | -87.839% |
| 2026-06-17 | 14.9000 | 22.0900 | 14.9000 | 19.5700 | +24.650% | 92 | 259 | -87.634% |
| 2026-06-16 | 15.1600 | 16.3000 | 13.3500 | 15.7000 | -3.385% | 84 | 274 | -84.586% |
| 2026-06-15 | 17.1200 | 17.4300 | 16.0500 | 16.2500 | +12.847% | 76 | 237 | -85.108% |
| 2026-06-12 | 14.4500 | 15.6200 | 13.3500 | 14.4000 | -0.552% | 109 | 187 | -83.194% |
| 2026-06-11 | 12.9000 | 15.1000 | 12.1500 | 14.4800 | +18.689% | 131 | 161 | -83.287% |
| 2026-06-10 | 13.3500 | 13.5000 | 12.0500 | 12.2000 | +28.421% | 40 | 179 | -80.164% |
| 2026-06-05 | 11.5500 | 11.5500 | 9.5000 | 9.5000 | -24.000% | 166 | 201 | -74.526% |
| 2026-06-04 | 11.7000 | 12.5000 | 11.7000 | 12.5000 | +4.167% | 3 | 201 | -80.640% |
| 2026-06-02 | 12.3700 | 12.5400 | 12.0000 | 12.0000 | -11.894% | 9 | 203 | -79.833% |
| 2026-06-01 | 11.5700 | 13.7400 | 11.5700 | 13.6200 | -3.336% | 4 | 203 | -82.232% |
| 2026-05-29 | 11.0000 | 14.6000 | 11.0000 | 14.0900 | +50.695% | 222 | 51 | -82.825% |
| 2026-05-28 | 7.5500 | 9.4500 | 7.5500 | 9.3500 | +52.033% | 30 | 44 | -74.118% |
| 2026-05-27 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -1.914% | 1 | 44 | -60.650% |
| 2026-05-26 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +20.577% | 2 | 44 | -61.404% |
| 2026-05-22 | 5.9900 | 5.9900 | 5.2000 | 5.2000 | -16.800% | 2 | 45 | -53.462% |
| 2026-05-20 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -18.620% | 2 | 45 | -61.280% |
| 2026-05-15 | 7.6000 | 7.6800 | 7.2500 | 7.6800 | -9.647% | 16 | 31 | -68.490% |
| 2026-05-14 | 7.1500 | 8.8000 | 7.1500 | 8.5000 | +15.646% | 9 | 30 | -71.529% |
| 2026-05-13 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -9.259% | 9 | 30 | -67.075% |
| 2026-05-11 | 7.9200 | 8.1000 | 7.9200 | 8.1000 | +8.144% | 11 | 20 | -70.123% |
| 2026-05-07 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | +5.941% | 1 | 21 | -67.690% |
| 2026-05-04 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +27.387% | 3 | 21 | -65.771% |
| 2026-04-29 | 6.7200 | 6.7200 | 5.5500 | 5.5500 | -37.640% | 14 | 19 | -56.396% |
| 2026-04-28 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -11.531% | 1 | 26 | -72.809% |
| 2026-04-27 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -5.005% | 9 | 26 | -75.944% |
| 2026-04-24 | 10.6500 | 10.6500 | 10.5900 | 10.5900 | +5.900% | 2 | 24 | -77.148% |
| 2026-04-23 | 11.9000 | 11.9000 | 10.0000 | 10.0000 | -22.300% | 19 | 22 | -75.800% |
| 2026-04-22 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | 0.000% | 3 | 0 | -81.197% |