HOOD270219C00135000
HOOD Feb 19 2027 135.00 Call
optionOPRA
EODOct 30, 2026
1.34USD-36.792%(-0.78)269Vol999OI
HOOD270219C00135000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.3300 | 1.5300 | 1.2700 | 1.3400 | -36.792% | 269 | 991 | 0.000% |
| 2026-10-29 | 2.1000 | 2.4200 | 2.1000 | 2.1200 | -11.667% | 112 | 978 | -36.792% |
| 2026-10-28 | 2.7500 | 2.7500 | 2.2000 | 2.4000 | -31.034% | 65 | 998 | -44.167% |
| 2026-10-27 | 3.5500 | 3.7500 | 3.3400 | 3.4800 | +4.505% | 98 | 985 | -61.494% |
| 2026-10-26 | 3.3000 | 3.3600 | 3.1000 | 3.3300 | -10.724% | 52 | 1,000 | -59.760% |
| 2026-10-23 | 3.8700 | 4.0000 | 3.6900 | 3.7300 | -7.901% | 223 | 790 | -64.075% |
| 2026-10-22 | 4.4500 | 5.0000 | 4.0500 | 4.0500 | -22.115% | 27 | 790 | -66.914% |
| 2026-10-21 | 4.7500 | 5.5500 | 4.7500 | 5.2000 | +10.638% | 10 | 790 | -74.231% |
| 2026-10-20 | 4.2000 | 5.2000 | 4.1300 | 4.7000 | +12.440% | 8 | 791 | -71.489% |
| 2026-10-19 | 5.1500 | 5.1500 | 4.1800 | 4.1800 | -11.253% | 12 | 783 | -67.943% |
| 2026-10-16 | 5.2000 | 5.3500 | 4.7100 | 4.7100 | -26.977% | 8 | 784 | -71.550% |
| 2026-10-15 | 4.7500 | 6.4500 | 4.1600 | 6.4500 | +7.679% | 63 | 768 | -79.225% |
| 2026-10-14 | 6.6000 | 6.7000 | 5.9500 | 5.9900 | -31.386% | 16 | 770 | -77.629% |
| 2026-10-13 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +6.463% | 5 | 768 | -84.651% |
| 2026-10-09 | 7.7100 | 8.2000 | 7.7100 | 8.2000 | +1.863% | 29 | 741 | -83.659% |
| 2026-10-08 | 7.0000 | 8.2000 | 7.0000 | 8.0500 | -1.829% | 50 | 712 | -83.354% |
| 2026-10-07 | 8.4000 | 8.4000 | 7.8000 | 8.2000 | -12.299% | 13 | 713 | -83.659% |
| 2026-10-06 | 9.2700 | 9.3500 | 9.2700 | 9.3500 | -9.223% | 6 | 713 | -85.668% |
| 2026-10-05 | 10.3500 | 10.3500 | 10.2000 | 10.3000 | -3.286% | 21 | 704 | -86.990% |
| 2026-10-02 | 12.9100 | 12.9100 | 10.6500 | 10.6500 | +5.446% | 4 | 705 | -87.418% |
| 2026-10-01 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -6.221% | 4 | 701 | -86.733% |
| 2026-09-30 | 11.7300 | 11.7300 | 10.7700 | 10.7700 | -12.794% | 4 | 701 | -87.558% |
| 2026-09-29 | 12.7500 | 12.7500 | 12.3500 | 12.3500 | -3.137% | 105 | 604 | -89.150% |
| 2026-09-28 | 12.9500 | 12.9500 | 12.7500 | 12.7500 | -7.942% | 3 | 604 | -89.490% |
| 2026-09-25 | 13.5000 | 14.0000 | 13.4000 | 13.8500 | -10.065% | 104 | 536 | -90.325% |
| 2026-09-24 | 15.8000 | 16.0600 | 15.3700 | 15.4000 | -9.145% | 29 | 537 | -91.299% |
| 2026-09-23 | 18.5000 | 18.6000 | 16.9500 | 16.9500 | -3.529% | 5 | 532 | -92.094% |
| 2026-09-22 | 17.9500 | 17.9500 | 17.2500 | 17.5700 | +1.035% | 9 | 528 | -92.373% |
| 2026-09-21 | 19.0000 | 19.0000 | 16.5500 | 17.3900 | +11.617% | 29 | 515 | -92.294% |
| 2026-09-18 | 13.5000 | 15.6800 | 13.5000 | 15.5800 | +55.179% | 34 | 507 | -91.399% |
| 2026-09-17 | 10.2500 | 10.2500 | 9.6500 | 10.0400 | +9.130% | 181 | 329 | -86.653% |
| 2026-09-16 | 9.8000 | 9.8500 | 8.2700 | 9.2000 | -19.651% | 39 | 307 | -85.435% |
| 2026-09-15 | 10.8500 | 12.5700 | 10.8500 | 11.4500 | -17.029% | 31 | 309 | -88.297% |
| 2026-09-14 | 12.9000 | 13.8000 | 12.9000 | 13.8000 | +6.811% | 2 | 308 | -90.290% |
| 2026-09-11 | 14.1500 | 14.1500 | 12.9200 | 12.9200 | -5.348% | 31 | 284 | -89.628% |
| 2026-09-10 | 14.3500 | 14.3500 | 13.6500 | 13.6500 | -9.000% | 18 | 270 | -90.183% |
| 2026-09-09 | 15.8000 | 15.8000 | 15.0000 | 15.0000 | -6.367% | 71 | 212 | -91.067% |
| 2026-09-08 | 17.9100 | 17.9100 | 16.0200 | 16.0200 | -15.013% | 20 | 201 | -91.635% |
| 2026-09-04 | 17.9600 | 19.2500 | 17.8500 | 18.8500 | -1.772% | 21 | 205 | -92.891% |
| 2026-09-03 | 15.0000 | 19.5500 | 14.9500 | 19.1900 | +102.000% | 144 | 219 | -93.017% |
| 2026-09-01 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +4.626% | 2 | 221 | -85.895% |
| 2026-08-31 | 9.0000 | 9.0800 | 9.0000 | 9.0800 | -10.542% | 41 | 184 | -85.242% |
| 2026-08-28 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -20.703% | 1 | 185 | -86.798% |
| 2026-08-26 | 13.8900 | 13.8900 | 12.8000 | 12.8000 | -9.220% | 2 | 184 | -89.531% |
| 2026-08-25 | 11.9400 | 14.1000 | 11.9400 | 14.1000 | +18.787% | 13 | 181 | -90.496% |
| 2026-08-24 | 11.7800 | 11.8700 | 11.7800 | 11.8700 | -8.340% | 2 | 181 | -88.711% |
| 2026-08-21 | 9.0000 | 13.7000 | 9.0000 | 12.9500 | +82.394% | 30 | 159 | -89.653% |
| 2026-08-20 | 6.8500 | 7.1000 | 6.8500 | 7.1000 | -8.031% | 2 | 159 | -81.127% |
| 2026-08-11 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +3.624% | 1 | 158 | -82.642% |
| 2026-08-06 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -8.813% | 2 | 158 | -82.013% |
| 2026-08-05 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +29.683% | 1 | 158 | -83.599% |
| 2026-07-31 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -8.029% | 1 | 158 | -78.730% |
| 2026-07-30 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -10.458% | 1 | 158 | -80.438% |
| 2026-07-29 | 7.6500 | 7.6500 | 7.6400 | 7.6500 | -0.649% | 4 | 157 | -82.484% |
| 2026-07-28 | 7.6700 | 7.7000 | 7.6700 | 7.7000 | -50.767% | 8 | 157 | -82.597% |
| 2026-07-21 | 15.6400 | 15.6400 | 15.6400 | 15.6400 | +23.150% | 1 | 157 | -91.432% |
| 2026-07-20 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -2.383% | 5 | 154 | -89.449% |
| 2026-07-17 | 11.4000 | 13.1000 | 10.9900 | 13.0100 | -25.101% | 7 | 152 | -89.700% |
| 2026-07-16 | 17.9200 | 17.9200 | 17.3700 | 17.3700 | -7.705% | 3 | 152 | -92.286% |
| 2026-07-15 | 18.8200 | 18.8200 | 18.8200 | 18.8200 | +12.695% | 1 | 153 | -92.880% |
| 2026-07-14 | 16.9700 | 16.9700 | 16.7000 | 16.7000 | +1.829% | 2 | 151 | -91.976% |
| 2026-07-13 | 16.8800 | 16.8800 | 16.4000 | 16.4000 | -11.015% | 2 | 150 | -91.829% |
| 2026-07-10 | 18.4300 | 18.4300 | 18.4300 | 18.4300 | -10.273% | 1 | 150 | -92.729% |
| 2026-07-09 | 20.5400 | 20.5400 | 20.5400 | 20.5400 | +14.111% | 1 | 151 | -93.476% |
| 2026-07-08 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -6.736% | 1 | 151 | -92.556% |
| 2026-07-07 | 18.7000 | 19.3000 | 18.7000 | 19.3000 | +1.312% | 14 | 163 | -93.057% |
| 2026-07-02 | 21.1000 | 21.9300 | 19.0500 | 19.0500 | +41.636% | 33 | 141 | -92.966% |
| 2026-06-29 | 13.1500 | 13.4500 | 13.1500 | 13.4500 | +19.027% | 75 | 126 | -90.037% |
| 2026-06-26 | 11.5000 | 11.6100 | 11.2500 | 11.3000 | +9.922% | 4 | 126 | -88.142% |
| 2026-06-25 | 10.9000 | 11.2600 | 10.2500 | 10.2800 | -26.571% | 15 | 131 | -86.965% |
| 2026-06-23 | 15.0000 | 15.0000 | 14.0000 | 14.0000 | -9.619% | 6 | 127 | -90.429% |
| 2026-06-22 | 15.4500 | 15.5500 | 15.4500 | 15.4900 | -0.065% | 12 | 129 | -91.349% |
| 2026-06-18 | 15.8200 | 17.0700 | 14.5300 | 15.5000 | -13.649% | 17 | 120 | -91.355% |
| 2026-06-17 | 13.0600 | 17.9500 | 13.0600 | 17.9500 | +56.769% | 54 | 84 | -92.535% |
| 2026-06-16 | 11.5500 | 11.5500 | 10.6800 | 11.4500 | -14.933% | 5 | 83 | -88.297% |
| 2026-06-15 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | +27.825% | 10 | 73 | -90.045% |
| 2026-06-12 | 10.5500 | 10.5500 | 10.5300 | 10.5300 | +25.357% | 2 | 74 | -87.274% |
| 2026-06-11 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -14.721% | 1 | 73 | -84.048% |
| 2026-06-10 | 11.4000 | 11.4000 | 9.8500 | 9.8500 | +20.122% | 10 | 83 | -86.396% |
| 2026-06-09 | 9.2100 | 9.2100 | 8.0000 | 8.2000 | -6.286% | 29 | 101 | -83.659% |
| 2026-06-08 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +12.903% | 6 | 101 | -84.686% |
| 2026-06-03 | 8.4100 | 8.4100 | 7.7500 | 7.7500 | -17.553% | 10 | 107 | -82.710% |
| 2026-06-02 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -0.844% | 1 | 107 | -85.745% |
| 2026-06-01 | 8.4000 | 9.4800 | 8.4000 | 9.4800 | -13.107% | 55 | 52 | -85.865% |
| 2026-05-29 | 9.1000 | 11.4500 | 9.1000 | 10.9100 | +55.635% | 55 | 12 | -87.718% |
| 2026-05-28 | 6.9500 | 7.0100 | 6.9500 | 7.0100 | +52.391% | 2 | 11 | -80.884% |
| 2026-05-27 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +1.099% | 4 | 7 | -70.870% |
| 2026-05-26 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -6.186% | 1 | 7 | -70.549% |
| 2026-05-22 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.000% | 1 | 7 | -72.371% |
| 2026-05-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.716% | 5 | 7 | -73.200% |
| 2026-05-07 | 5.4600 | 5.4600 | 5.3600 | 5.3600 | +8.283% | 6 | 1 | -75.000% |
| 2026-05-01 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 0.000% | 1 | 0 | -72.929% |