HOOD270219C00125000
HOOD Feb 19 2027 125.00 Call
optionOPRA
EODOct 30, 2026
1.96USD-38.750%(-1.24)75Vol1,226OI
HOOD270219C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.0000 | 2.3000 | 1.8200 | 1.9600 | -38.750% | 75 | 1,239 | 0.000% |
| 2026-10-29 | 3.0600 | 3.5600 | 2.9400 | 3.2000 | -1.235% | 460 | 787 | -38.750% |
| 2026-10-28 | 3.4000 | 3.7500 | 3.2400 | 3.2400 | -34.677% | 247 | 696 | -39.506% |
| 2026-10-27 | 5.0000 | 5.3900 | 4.9600 | 4.9600 | +9.011% | 38 | 685 | -60.484% |
| 2026-10-26 | 4.5500 | 4.6600 | 4.5000 | 4.5500 | -12.162% | 5 | 685 | -56.923% |
| 2026-10-23 | 5.3700 | 5.3700 | 5.1500 | 5.1800 | -12.941% | 23 | 684 | -62.162% |
| 2026-10-22 | 6.2000 | 6.9500 | 5.6000 | 5.9500 | -21.192% | 20 | 678 | -67.059% |
| 2026-10-21 | 6.5000 | 7.6000 | 6.5000 | 7.5500 | +8.947% | 21 | 686 | -74.040% |
| 2026-10-20 | 5.7000 | 7.2100 | 5.7000 | 6.9300 | +17.458% | 22 | 682 | -71.717% |
| 2026-10-19 | 6.7000 | 6.7000 | 5.8700 | 5.9000 | -13.235% | 29 | 686 | -66.780% |
| 2026-10-16 | 7.4500 | 7.4500 | 6.7000 | 6.8000 | -15.000% | 9 | 689 | -71.176% |
| 2026-10-15 | 6.1200 | 8.0000 | 5.5500 | 8.0000 | +10.345% | 49 | 676 | -75.500% |
| 2026-10-14 | 9.8200 | 9.8200 | 7.2500 | 7.2500 | -38.034% | 77 | 694 | -72.966% |
| 2026-10-13 | 10.5500 | 11.7500 | 10.4500 | 11.7000 | +11.962% | 18 | 696 | -83.248% |
| 2026-10-12 | 10.2500 | 11.1500 | 9.9500 | 10.4500 | -1.135% | 80 | 657 | -81.244% |
| 2026-10-09 | 10.1400 | 10.5700 | 10.1400 | 10.5700 | +4.653% | 5 | 655 | -81.457% |
| 2026-10-08 | 10.0500 | 10.4500 | 9.2500 | 10.1000 | -6.481% | 110 | 591 | -80.594% |
| 2026-10-07 | 10.5000 | 11.1500 | 9.9700 | 10.8000 | -11.111% | 24 | 589 | -81.852% |
| 2026-10-06 | 12.7000 | 12.7000 | 12.0500 | 12.1500 | -6.178% | 30 | 578 | -83.868% |
| 2026-10-05 | 13.8500 | 13.8500 | 12.5200 | 12.9500 | -1.521% | 19 | 576 | -84.865% |
| 2026-10-02 | 14.0000 | 16.1000 | 13.1500 | 13.1500 | +4.365% | 30 | 561 | -85.095% |
| 2026-10-01 | 13.3000 | 13.6200 | 12.4000 | 12.6000 | -6.250% | 15 | 563 | -84.444% |
| 2026-09-30 | 18.1000 | 19.2000 | 13.3500 | 13.4400 | -9.189% | 31 | 551 | -85.417% |
| 2026-09-29 | 16.5000 | 17.0000 | 14.8000 | 14.8000 | -6.918% | 19 | 544 | -86.757% |
| 2026-09-28 | 17.2000 | 17.4000 | 15.6500 | 15.9000 | -8.357% | 117 | 533 | -87.673% |
| 2026-09-25 | 18.5000 | 18.5000 | 16.8500 | 17.3500 | -7.565% | 53 | 570 | -88.703% |
| 2026-09-24 | 18.5800 | 19.7500 | 18.4000 | 18.7700 | -11.043% | 22 | 568 | -89.558% |
| 2026-09-23 | 22.1500 | 22.6500 | 21.1000 | 21.1000 | -3.653% | 87 | 571 | -90.711% |
| 2026-09-22 | 22.6500 | 22.6500 | 21.0500 | 21.9000 | +1.530% | 29 | 568 | -91.050% |
| 2026-09-21 | 22.5000 | 22.5000 | 20.2200 | 21.5700 | +14.430% | 152 | 507 | -90.913% |
| 2026-09-18 | 16.4600 | 19.2000 | 16.4200 | 18.8500 | +39.630% | 155 | 464 | -89.602% |
| 2026-09-17 | 13.7000 | 13.8000 | 12.3000 | 13.5000 | +27.358% | 20 | 458 | -85.481% |
| 2026-09-16 | 12.9700 | 12.9700 | 10.6000 | 10.6000 | -29.801% | 103 | 422 | -81.509% |
| 2026-09-15 | 14.6200 | 15.4800 | 13.0000 | 15.1000 | -9.036% | 41 | 422 | -87.020% |
| 2026-09-14 | 17.1000 | 17.1000 | 16.6000 | 16.6000 | +7.097% | 42 | 406 | -88.193% |
| 2026-09-11 | 15.8000 | 16.9100 | 15.2000 | 15.5000 | -9.884% | 11 | 401 | -87.355% |
| 2026-09-10 | 16.3300 | 17.7100 | 16.3300 | 17.2000 | -4.444% | 14 | 399 | -88.605% |
| 2026-09-09 | 19.3500 | 19.5100 | 18.0000 | 18.0000 | -6.494% | 104 | 383 | -89.111% |
| 2026-09-08 | 22.1500 | 22.5500 | 19.2500 | 19.2500 | -12.261% | 20 | 374 | -89.818% |
| 2026-09-04 | 22.5000 | 23.0700 | 21.4000 | 21.9400 | -3.730% | 66 | 346 | -91.067% |
| 2026-09-03 | 19.4700 | 23.3200 | 19.4700 | 22.7900 | +73.572% | 144 | 352 | -91.400% |
| 2026-09-02 | 12.3200 | 13.1300 | 12.3200 | 13.1300 | +13.680% | 7 | 351 | -85.072% |
| 2026-09-01 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +0.435% | 1 | 350 | -83.030% |
| 2026-08-31 | 11.5000 | 11.5000 | 11.4700 | 11.5000 | -15.254% | 16 | 350 | -82.957% |
| 2026-08-28 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -11.307% | 15 | 365 | -85.556% |
| 2026-08-27 | 15.4500 | 16.2500 | 15.3000 | 15.3000 | +2.616% | 9 | 365 | -87.190% |
| 2026-08-26 | 15.9000 | 15.9500 | 14.9100 | 14.9100 | -11.250% | 54 | 330 | -86.854% |
| 2026-08-25 | 15.8600 | 17.2500 | 15.8600 | 16.8000 | +11.258% | 72 | 306 | -88.333% |
| 2026-08-24 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +0.801% | 1 | 306 | -87.020% |
| 2026-08-21 | 14.8100 | 16.6100 | 14.8000 | 14.9800 | +71.789% | 32 | 296 | -86.916% |
| 2026-08-20 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | +17.838% | 1 | 295 | -77.523% |
| 2026-08-18 | 8.0700 | 8.1500 | 7.4000 | 7.4000 | -14.451% | 20 | 292 | -73.514% |
| 2026-08-17 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -6.486% | 2 | 292 | -77.341% |
| 2026-08-14 | 10.6000 | 10.6000 | 9.2500 | 9.2500 | -17.411% | 8 | 289 | -78.811% |
| 2026-08-13 | 10.2000 | 11.2000 | 10.2000 | 11.2000 | +22.271% | 10 | 284 | -82.500% |
| 2026-08-12 | 9.8500 | 9.8500 | 9.1600 | 9.1600 | +0.659% | 4 | 283 | -78.603% |
| 2026-08-11 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -5.208% | 2 | 281 | -78.462% |
| 2026-08-10 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +3.784% | 2 | 279 | -79.583% |
| 2026-08-06 | 9.2100 | 9.2500 | 9.2100 | 9.2500 | -10.628% | 6 | 279 | -78.811% |
| 2026-08-05 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +6.701% | 2 | 279 | -81.063% |
| 2026-08-03 | 8.8600 | 9.7100 | 8.8600 | 9.7000 | +31.973% | 12 | 287 | -79.794% |
| 2026-07-31 | 7.5000 | 7.5000 | 7.3500 | 7.3500 | -16.192% | 2 | 287 | -73.333% |
| 2026-07-30 | 8.8100 | 8.8100 | 8.4000 | 8.7700 | -9.025% | 22 | 267 | -77.651% |
| 2026-07-29 | 9.5500 | 9.6400 | 9.0300 | 9.6400 | +0.312% | 11 | 265 | -79.668% |
| 2026-07-28 | 10.2000 | 10.2000 | 9.4800 | 9.6100 | -16.216% | 11 | 264 | -79.605% |
| 2026-07-27 | 12.4000 | 12.4000 | 11.4700 | 11.4700 | -5.128% | 4 | 266 | -82.912% |
| 2026-07-24 | 12.9000 | 12.9000 | 12.0900 | 12.0900 | -23.238% | 5 | 266 | -83.788% |
| 2026-07-23 | 15.4900 | 16.0200 | 15.4900 | 15.7500 | -12.403% | 5 | 265 | -87.556% |
| 2026-07-21 | 17.9800 | 17.9800 | 17.9800 | 17.9800 | -17.105% | 1 | 265 | -89.099% |
| 2026-07-15 | 21.6900 | 21.6900 | 21.6900 | 21.6900 | +11.517% | 1 | 266 | -90.964% |
| 2026-07-13 | 19.6700 | 19.6700 | 19.4500 | 19.4500 | -4.329% | 22 | 245 | -89.923% |
| 2026-07-10 | 20.4600 | 20.4600 | 20.3300 | 20.3300 | -14.830% | 5 | 242 | -90.359% |
| 2026-07-09 | 23.8700 | 23.8700 | 23.8700 | 23.8700 | +15.314% | 3 | 239 | -91.789% |
| 2026-07-08 | 19.8400 | 20.7000 | 19.8400 | 20.7000 | -1.896% | 4 | 239 | -90.531% |
| 2026-07-07 | 22.6200 | 22.6200 | 21.1000 | 21.1000 | -13.772% | 5 | 238 | -90.711% |
| 2026-07-06 | 22.4700 | 25.0000 | 22.1300 | 24.4700 | +15.261% | 20 | 226 | -91.990% |
| 2026-07-02 | 24.6300 | 25.4400 | 21.2300 | 21.2300 | +9.433% | 16 | 233 | -90.768% |
| 2026-07-01 | 18.6900 | 19.7500 | 18.6900 | 19.4000 | +22.552% | 4 | 230 | -89.897% |
| 2026-06-30 | 15.9000 | 15.9000 | 15.8300 | 15.8300 | +5.886% | 6 | 229 | -87.618% |
| 2026-06-29 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +10.332% | 1 | 228 | -86.890% |
| 2026-06-26 | 13.7000 | 13.7000 | 13.5500 | 13.5500 | +11.066% | 2 | 228 | -85.535% |
| 2026-06-25 | 12.9000 | 12.9000 | 12.1000 | 12.2000 | -9.630% | 29 | 239 | -83.934% |
| 2026-06-24 | 15.6000 | 15.7000 | 13.5000 | 13.5000 | -25.000% | 7 | 239 | -85.481% |
| 2026-06-23 | 16.1600 | 18.0000 | 16.1600 | 18.0000 | -0.111% | 31 | 223 | -89.111% |
| 2026-06-22 | 20.0500 | 21.2500 | 18.0200 | 18.0200 | -0.497% | 90 | 158 | -89.123% |
| 2026-06-18 | 18.5700 | 18.5700 | 18.0000 | 18.1100 | -7.602% | 45 | 119 | -89.177% |
| 2026-06-17 | 14.6000 | 19.9500 | 14.5500 | 19.6000 | +54.452% | 28 | 103 | -90.000% |
| 2026-06-16 | 13.7000 | 13.7000 | 12.6900 | 12.6900 | -20.189% | 4 | 102 | -84.555% |
| 2026-06-15 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +10.035% | 1 | 101 | -87.673% |
| 2026-06-12 | 12.4000 | 14.4500 | 12.4000 | 14.4500 | +7.196% | 12 | 112 | -86.436% |
| 2026-06-11 | 13.3900 | 13.5000 | 13.3900 | 13.4800 | +14.044% | 201 | 65 | -85.460% |
| 2026-06-10 | 12.5500 | 12.5500 | 11.8200 | 11.8200 | +15.317% | 27 | 89 | -83.418% |
| 2026-06-08 | 10.3500 | 10.3500 | 10.2500 | 10.2500 | +19.186% | 6 | 86 | -80.878% |
| 2026-06-05 | 10.5500 | 10.5500 | 8.6000 | 8.6000 | -22.523% | 58 | 50 | -77.209% |
| 2026-06-02 | 11.3000 | 11.3000 | 10.8700 | 11.1000 | -9.535% | 25 | 50 | -82.342% |
| 2026-06-01 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | -8.364% | 3 | 47 | -84.026% |
| 2026-05-29 | 11.0000 | 13.3900 | 10.6700 | 13.3900 | +57.529% | 22 | 49 | -85.362% |
| 2026-05-28 | 6.8500 | 8.7000 | 6.8500 | 8.5000 | +45.299% | 66 | 27 | -76.941% |
| 2026-05-20 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -3.306% | 20 | 32 | -66.496% |
| 2026-05-19 | 5.6000 | 6.0500 | 5.6000 | 6.0500 | -12.950% | 37 | 39 | -67.603% |
| 2026-05-15 | 6.5400 | 6.9500 | 6.5400 | 6.9500 | -11.239% | 15 | 32 | -71.799% |
| 2026-05-14 | 7.8000 | 7.9000 | 7.8000 | 7.8300 | +15.147% | 4 | 30 | -74.968% |
| 2026-05-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -9.333% | 1 | 31 | -71.176% |
| 2026-05-11 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +28.645% | 1 | 31 | -73.867% |
| 2026-05-08 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -5.203% | 1 | 32 | -66.381% |
| 2026-05-07 | 6.6700 | 6.6700 | 6.1500 | 6.1500 | -8.889% | 21 | 33 | -68.130% |
| 2026-05-05 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +15.385% | 50 | 33 | -70.963% |
| 2026-05-01 | 6.1000 | 6.1000 | 5.8400 | 5.8500 | +2.632% | 22 | 1 | -66.496% |
| 2026-04-29 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -32.941% | 1 | 1 | -65.614% |
| 2026-04-28 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -35.849% | 1 | 1 | -76.941% |
| 2026-04-22 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | 0.000% | 1 | 1 | -85.208% |