HOOD270219C00130000
HOOD Feb 19 2027 130.00 Call
optionOPRA
EODOct 30, 2026
1.74USD-33.077%(-0.86)649Vol1,249OI
HOOD270219C00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.6600 | 1.8500 | 1.5000 | 1.7400 | -33.077% | 649 | 950 | 0.000% |
| 2026-10-29 | 2.6200 | 2.9400 | 2.5500 | 2.6000 | -8.127% | 80 | 931 | -33.077% |
| 2026-10-28 | 2.8000 | 3.2500 | 2.6800 | 2.8300 | -32.619% | 209 | 879 | -38.516% |
| 2026-10-27 | 4.2900 | 4.5500 | 4.1000 | 4.2000 | +12.000% | 75 | 891 | -58.571% |
| 2026-10-26 | 3.9000 | 4.0000 | 3.6000 | 3.7500 | -16.667% | 69 | 844 | -53.600% |
| 2026-10-23 | 4.9600 | 4.9600 | 4.5000 | 4.5000 | -5.263% | 40 | 805 | -61.333% |
| 2026-10-22 | 5.6000 | 5.9100 | 4.7500 | 4.7500 | -23.387% | 125 | 751 | -63.368% |
| 2026-10-21 | 5.7300 | 6.5300 | 5.6000 | 6.2000 | +20.388% | 19 | 754 | -71.935% |
| 2026-10-20 | 4.9800 | 6.1500 | 4.9800 | 5.1500 | +5.102% | 67 | 768 | -66.214% |
| 2026-10-19 | 5.8000 | 5.8500 | 4.9000 | 4.9000 | -14.783% | 55 | 769 | -64.490% |
| 2026-10-16 | 7.2500 | 7.2500 | 5.6500 | 5.7500 | -23.841% | 116 | 731 | -69.739% |
| 2026-10-15 | 5.0000 | 7.5500 | 4.8800 | 7.5500 | +19.841% | 266 | 645 | -76.954% |
| 2026-10-14 | 7.6000 | 7.6000 | 6.3000 | 6.3000 | -37.624% | 147 | 634 | -72.381% |
| 2026-10-13 | 9.2900 | 10.2000 | 9.0000 | 10.1000 | +8.021% | 94 | 662 | -82.772% |
| 2026-10-09 | 9.2700 | 9.3500 | 9.2700 | 9.3500 | +2.186% | 4 | 664 | -81.390% |
| 2026-10-08 | 8.3500 | 9.1500 | 7.9200 | 9.1500 | -1.613% | 120 | 627 | -80.984% |
| 2026-10-07 | 9.4000 | 9.5000 | 8.6700 | 9.3000 | -11.848% | 157 | 554 | -81.290% |
| 2026-10-06 | 11.6300 | 11.6300 | 10.5000 | 10.5500 | -6.637% | 25 | 547 | -83.507% |
| 2026-10-05 | 12.0800 | 12.2500 | 11.3000 | 11.3000 | -6.068% | 35 | 560 | -84.602% |
| 2026-10-02 | 12.5000 | 13.7000 | 12.0300 | 12.0300 | +8.183% | 14 | 565 | -85.536% |
| 2026-10-01 | 11.9000 | 11.9000 | 11.1200 | 11.1200 | -6.555% | 57 | 545 | -84.353% |
| 2026-09-30 | 13.6400 | 13.6400 | 11.9000 | 11.9000 | -15.302% | 22 | 546 | -85.378% |
| 2026-09-29 | 14.6600 | 14.6600 | 13.5000 | 14.0500 | -2.363% | 13 | 546 | -87.616% |
| 2026-09-28 | 14.8000 | 14.8000 | 14.3900 | 14.3900 | -5.948% | 3 | 547 | -87.908% |
| 2026-09-25 | 15.1600 | 15.3000 | 15.1600 | 15.3000 | -11.304% | 8 | 541 | -88.627% |
| 2026-09-24 | 17.3500 | 17.5400 | 16.7500 | 17.2500 | -9.544% | 21 | 536 | -89.913% |
| 2026-09-23 | 20.4000 | 20.4000 | 19.0700 | 19.0700 | -2.205% | 363 | 641 | -90.876% |
| 2026-09-22 | 18.9000 | 20.0300 | 18.9000 | 19.5000 | -2.500% | 25 | 619 | -91.077% |
| 2026-09-21 | 19.4500 | 20.2000 | 18.3600 | 20.0000 | +14.613% | 111 | 645 | -91.300% |
| 2026-09-18 | 16.1100 | 17.4500 | 16.1100 | 17.4500 | +53.744% | 57 | 613 | -90.029% |
| 2026-09-17 | 13.0500 | 13.0500 | 11.0000 | 11.3500 | +10.948% | 25 | 601 | -84.670% |
| 2026-09-16 | 11.2500 | 11.2500 | 9.2800 | 10.2300 | -20.141% | 88 | 581 | -82.991% |
| 2026-09-15 | 12.9300 | 13.8500 | 11.7000 | 12.8100 | -14.997% | 47 | 571 | -86.417% |
| 2026-09-14 | 14.5000 | 15.0700 | 14.5000 | 15.0700 | +3.931% | 10 | 568 | -88.454% |
| 2026-09-11 | 15.5500 | 15.5500 | 14.5000 | 14.5000 | -3.654% | 13 | 564 | -88.000% |
| 2026-09-10 | 15.7700 | 15.7700 | 15.0500 | 15.0500 | -12.754% | 14 | 560 | -88.439% |
| 2026-09-09 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -0.862% | 3 | 560 | -89.913% |
| 2026-09-08 | 19.3000 | 21.2700 | 17.4000 | 17.4000 | -16.064% | 39 | 539 | -90.000% |
| 2026-09-04 | 18.8000 | 20.7800 | 18.8000 | 20.7300 | -1.192% | 19 | 536 | -91.606% |
| 2026-09-03 | 17.5000 | 21.3600 | 17.3600 | 20.9800 | +76.303% | 221 | 559 | -91.706% |
| 2026-09-02 | 10.6500 | 12.1000 | 10.6500 | 11.9000 | +1.536% | 27 | 548 | -85.378% |
| 2026-08-28 | 12.8000 | 12.8000 | 11.7200 | 11.7200 | -16.166% | 12 | 540 | -85.154% |
| 2026-08-27 | 13.9500 | 14.7200 | 13.9000 | 13.9800 | -0.498% | 25 | 519 | -87.554% |
| 2026-08-26 | 14.4000 | 14.4000 | 14.0500 | 14.0500 | -6.333% | 3 | 519 | -87.616% |
| 2026-08-25 | 13.0500 | 15.4100 | 13.0500 | 15.0000 | +24.688% | 21 | 521 | -88.400% |
| 2026-08-24 | 12.5500 | 13.9500 | 12.0300 | 12.0300 | -14.071% | 64 | 559 | -85.536% |
| 2026-08-21 | 12.1000 | 14.6100 | 12.1000 | 14.0000 | +76.991% | 212 | 525 | -87.571% |
| 2026-08-20 | 8.8900 | 8.8900 | 7.8700 | 7.9100 | -13.740% | 4 | 525 | -78.003% |
| 2026-08-19 | 7.9400 | 9.2500 | 7.9400 | 9.1700 | +36.866% | 5 | 524 | -81.025% |
| 2026-08-18 | 7.1500 | 7.1500 | 6.7000 | 6.7000 | -30.063% | 8 | 518 | -74.030% |
| 2026-08-13 | 10.0200 | 10.0200 | 9.5800 | 9.5800 | +11.266% | 9 | 512 | -81.837% |
| 2026-08-11 | 8.5900 | 8.6100 | 8.5900 | 8.6100 | +1.533% | 2 | 514 | -79.791% |
| 2026-08-07 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +0.952% | 2 | 514 | -79.481% |
| 2026-08-06 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -9.677% | 5 | 519 | -79.286% |
| 2026-08-05 | 9.5700 | 9.5700 | 9.3000 | 9.3000 | +7.889% | 14 | 522 | -81.290% |
| 2026-08-03 | 8.5000 | 8.7000 | 8.5000 | 8.6200 | +14.933% | 352 | 415 | -79.814% |
| 2026-07-31 | 6.9000 | 7.5000 | 6.5000 | 7.5000 | +7.143% | 71 | 385 | -76.800% |
| 2026-07-30 | 7.8500 | 7.8500 | 7.0000 | 7.0000 | -12.500% | 39 | 375 | -75.143% |
| 2026-07-29 | 9.5300 | 9.5300 | 8.0000 | 8.0000 | -17.526% | 11 | 377 | -78.250% |
| 2026-07-28 | 9.2400 | 10.0300 | 8.7000 | 9.7000 | -7.619% | 11 | 374 | -82.062% |
| 2026-07-27 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -7.080% | 1 | 374 | -83.429% |
| 2026-07-24 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -15.735% | 2 | 374 | -84.602% |
| 2026-07-23 | 13.6000 | 13.6000 | 13.4100 | 13.4100 | -22.351% | 2 | 373 | -87.025% |
| 2026-07-21 | 17.2700 | 17.2700 | 17.2700 | 17.2700 | +27.926% | 1 | 374 | -89.925% |
| 2026-07-20 | 14.5500 | 14.5500 | 13.5000 | 13.5000 | -11.475% | 23 | 361 | -87.111% |
| 2026-07-17 | 13.7500 | 15.2500 | 13.7500 | 15.2500 | -7.464% | 12 | 349 | -88.590% |
| 2026-07-16 | 18.3300 | 18.3300 | 16.4800 | 16.4800 | -18.213% | 4 | 352 | -89.442% |
| 2026-07-15 | 18.8100 | 20.1500 | 18.8100 | 20.1500 | +10.897% | 2 | 351 | -91.365% |
| 2026-07-13 | 18.3900 | 18.3900 | 18.1700 | 18.1700 | -17.820% | 2 | 351 | -90.424% |
| 2026-07-10 | 22.1100 | 22.1100 | 22.1100 | 22.1100 | +1.422% | 1 | 351 | -92.130% |
| 2026-07-09 | 22.3000 | 22.3000 | 21.8000 | 21.8000 | +19.126% | 6 | 346 | -92.018% |
| 2026-07-08 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -13.557% | 5 | 341 | -90.492% |
| 2026-07-07 | 22.0700 | 22.0700 | 20.4500 | 21.1700 | -6.327% | 10 | 337 | -91.781% |
| 2026-07-06 | 20.5000 | 23.2000 | 20.5000 | 22.6000 | +9.709% | 42 | 318 | -92.301% |
| 2026-07-02 | 23.2000 | 24.2500 | 20.6000 | 20.6000 | +12.815% | 26 | 304 | -91.553% |
| 2026-07-01 | 17.0000 | 18.2600 | 16.9500 | 18.2600 | +27.782% | 11 | 301 | -90.471% |
| 2026-06-29 | 13.1000 | 14.2900 | 13.1000 | 14.2900 | +11.903% | 3 | 300 | -87.824% |
| 2026-06-26 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | +15.045% | 8 | 296 | -86.374% |
| 2026-06-25 | 11.3500 | 11.3500 | 11.0500 | 11.1000 | -15.781% | 12 | 298 | -84.324% |
| 2026-06-24 | 12.7000 | 13.1800 | 12.7000 | 13.1800 | -18.642% | 17 | 302 | -86.798% |
| 2026-06-23 | 15.9000 | 16.6400 | 15.9000 | 16.2000 | -3.284% | 37 | 300 | -89.259% |
| 2026-06-22 | 19.4500 | 19.4500 | 16.6500 | 16.7500 | -3.736% | 8 | 299 | -89.612% |
| 2026-06-18 | 16.2500 | 18.0000 | 15.9900 | 17.4000 | +2.353% | 9 | 294 | -90.000% |
| 2026-06-17 | 13.5000 | 19.0500 | 13.3800 | 17.0000 | +34.387% | 146 | 244 | -89.765% |
| 2026-06-16 | 12.5500 | 12.6500 | 11.6500 | 12.6500 | -5.314% | 16 | 244 | -86.245% |
| 2026-06-15 | 14.4700 | 15.0000 | 13.3600 | 13.3600 | +9.061% | 29 | 239 | -86.976% |
| 2026-06-12 | 12.5900 | 13.0700 | 12.2500 | 12.2500 | +0.492% | 50 | 212 | -85.796% |
| 2026-06-11 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | +11.528% | 10 | 207 | -85.726% |
| 2026-06-10 | 11.5500 | 11.5500 | 10.8200 | 10.9300 | +15.053% | 16 | 208 | -84.081% |
| 2026-06-08 | 9.5000 | 9.5500 | 9.4500 | 9.5000 | +26.667% | 8 | 205 | -81.684% |
| 2026-06-05 | 7.9000 | 8.1000 | 7.5000 | 7.5000 | -20.969% | 3 | 205 | -76.800% |
| 2026-06-04 | 9.4500 | 9.4900 | 9.4500 | 9.4900 | +9.332% | 5 | 203 | -81.665% |
| 2026-06-03 | 8.7000 | 8.7000 | 8.6800 | 8.6800 | -14.902% | 2 | 204 | -79.954% |
| 2026-06-02 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -19.112% | 10 | 204 | -82.941% |
| 2026-05-29 | 10.3500 | 12.8500 | 9.0100 | 12.6100 | +61.667% | 161 | 188 | -86.201% |
| 2026-05-28 | 6.2000 | 7.8000 | 6.2000 | 7.8000 | +52.941% | 11 | 189 | -77.692% |
| 2026-05-27 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -4.673% | 10 | 180 | -65.882% |
| 2026-05-22 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -0.926% | 130 | 50 | -67.477% |
| 2026-05-19 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -7.692% | 3 | 47 | -67.778% |
| 2026-05-18 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -17.952% | 20 | 53 | -70.256% |
| 2026-05-14 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | +20.236% | 1 | 53 | -75.596% |
| 2026-05-13 | 6.0000 | 6.0000 | 5.9300 | 5.9300 | -4.355% | 3 | 50 | -70.658% |
| 2026-05-12 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +13.971% | 20 | 30 | -71.935% |
| 2026-05-08 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -8.571% | 4 | 30 | -68.015% |
| 2026-05-07 | 5.9200 | 6.0300 | 5.9200 | 5.9500 | +32.222% | 7 | 30 | -70.756% |
| 2026-04-29 | 4.7000 | 4.9000 | 4.5000 | 4.5000 | -41.253% | 29 | 30 | -61.333% |
| 2026-04-24 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | 0.000% | 1 | 1 | -77.285% |