HOOD270219C00140000
HOOD Feb 19 2027 140.00 Call
optionOPRA
EODOct 30, 2026
1.11USD-40.957%(-0.77)113Vol661OI
HOOD270219C00140000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.1000 | 1.2600 | 1.0400 | 1.1100 | -40.957% | 113 | 677 | 0.000% |
| 2026-10-29 | 1.8100 | 2.0100 | 1.7400 | 1.8800 | -3.093% | 133 | 701 | -40.957% |
| 2026-10-28 | 1.9900 | 2.1000 | 1.8300 | 1.9400 | -34.237% | 110 | 722 | -42.784% |
| 2026-10-27 | 2.9100 | 3.2300 | 2.8600 | 2.9500 | +11.321% | 95 | 728 | -62.373% |
| 2026-10-26 | 2.9200 | 2.9700 | 2.6200 | 2.6500 | -16.139% | 76 | 756 | -58.113% |
| 2026-10-23 | 3.6000 | 3.6000 | 3.1600 | 3.1600 | -7.059% | 16 | 751 | -64.873% |
| 2026-10-22 | 3.8000 | 4.3500 | 3.4000 | 3.4000 | -28.870% | 34 | 753 | -67.353% |
| 2026-10-21 | 4.4000 | 4.7800 | 4.0000 | 4.7800 | +29.189% | 80 | 742 | -76.778% |
| 2026-10-20 | 4.0600 | 4.0600 | 3.7000 | 3.7000 | +2.778% | 13 | 742 | -70.000% |
| 2026-10-19 | 4.2000 | 4.2000 | 3.6000 | 3.6000 | -12.195% | 14 | 740 | -69.167% |
| 2026-10-16 | 5.4000 | 5.4000 | 4.1000 | 4.1000 | -24.214% | 57 | 757 | -72.927% |
| 2026-10-15 | 4.0000 | 5.4100 | 3.4900 | 5.4100 | +13.180% | 167 | 838 | -79.482% |
| 2026-10-14 | 6.1800 | 6.3000 | 4.6900 | 4.7800 | -36.939% | 240 | 775 | -76.778% |
| 2026-10-13 | 7.0300 | 7.6400 | 7.0300 | 7.5800 | +10.819% | 116 | 773 | -85.356% |
| 2026-10-12 | 7.2000 | 7.2000 | 6.5500 | 6.8400 | -2.146% | 9 | 771 | -83.772% |
| 2026-10-09 | 6.7500 | 7.1000 | 6.4700 | 6.9900 | -0.143% | 10 | 773 | -84.120% |
| 2026-10-08 | 6.3000 | 7.0700 | 6.3000 | 7.0000 | -0.709% | 152 | 663 | -84.143% |
| 2026-10-07 | 7.0000 | 7.0500 | 6.5700 | 7.0500 | -12.963% | 56 | 639 | -84.255% |
| 2026-10-06 | 9.4000 | 9.4000 | 8.1000 | 8.1000 | -7.955% | 33 | 664 | -86.296% |
| 2026-10-05 | 9.4000 | 9.4000 | 8.6500 | 8.8000 | -3.825% | 8 | 663 | -87.386% |
| 2026-10-02 | 10.6000 | 11.4300 | 9.1500 | 9.1500 | +10.909% | 8 | 665 | -87.869% |
| 2026-10-01 | 9.0500 | 9.0500 | 8.2500 | 8.2500 | -9.836% | 105 | 573 | -86.545% |
| 2026-09-30 | 10.9800 | 11.0500 | 9.1500 | 9.1500 | -14.486% | 18 | 572 | -87.869% |
| 2026-09-29 | 11.2000 | 11.2500 | 10.6400 | 10.7000 | -6.387% | 15 | 572 | -89.626% |
| 2026-09-28 | 12.2000 | 12.4500 | 11.2300 | 11.4300 | -7.823% | 11 | 567 | -90.289% |
| 2026-09-25 | 12.6000 | 12.6000 | 12.0000 | 12.4000 | -10.469% | 77 | 498 | -91.048% |
| 2026-09-24 | 14.8000 | 14.8000 | 13.4700 | 13.8500 | -13.438% | 36 | 488 | -91.986% |
| 2026-09-23 | 16.6500 | 16.6500 | 15.9000 | 16.0000 | +0.439% | 77 | 518 | -93.063% |
| 2026-09-22 | 15.9000 | 15.9700 | 15.7500 | 15.9300 | +0.189% | 11 | 523 | -93.032% |
| 2026-09-21 | 17.1000 | 17.1000 | 15.3000 | 15.9000 | +12.926% | 30 | 525 | -93.019% |
| 2026-09-18 | 10.8000 | 14.2500 | 10.8000 | 14.0800 | +44.856% | 194 | 551 | -92.116% |
| 2026-09-17 | 9.0300 | 9.7200 | 8.6500 | 9.7200 | +29.947% | 55 | 531 | -88.580% |
| 2026-09-16 | 9.5000 | 9.5000 | 7.4800 | 7.4800 | -20.426% | 65 | 531 | -85.160% |
| 2026-09-15 | 10.1500 | 11.3800 | 9.4000 | 9.4000 | -23.577% | 28 | 523 | -88.191% |
| 2026-09-14 | 11.9900 | 12.3000 | 11.9900 | 12.3000 | +4.237% | 3 | 523 | -90.976% |
| 2026-09-11 | 11.4000 | 12.7500 | 11.4000 | 11.8000 | -2.881% | 40 | 521 | -90.593% |
| 2026-09-10 | 12.6500 | 13.3500 | 12.1200 | 12.1500 | -14.856% | 46 | 525 | -90.864% |
| 2026-09-09 | 15.5300 | 15.5300 | 13.7000 | 14.2700 | -2.991% | 30 | 530 | -92.221% |
| 2026-09-08 | 17.5500 | 17.5500 | 14.7100 | 14.7100 | -13.724% | 47 | 522 | -92.454% |
| 2026-09-04 | 15.5000 | 17.3100 | 15.5000 | 17.0500 | -3.125% | 46 | 503 | -93.490% |
| 2026-09-03 | 14.5000 | 17.9200 | 14.1500 | 17.6000 | +88.639% | 163 | 477 | -93.693% |
| 2026-09-01 | 8.8000 | 9.3300 | 8.8000 | 9.3300 | +5.782% | 20 | 459 | -88.103% |
| 2026-08-31 | 8.3500 | 9.0000 | 7.4300 | 8.8200 | -7.060% | 7 | 454 | -87.415% |
| 2026-08-28 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -13.491% | 5 | 449 | -88.303% |
| 2026-08-27 | 12.1000 | 12.1000 | 10.9700 | 10.9700 | -2.315% | 11 | 439 | -89.881% |
| 2026-08-26 | 11.3500 | 11.3500 | 10.8500 | 11.2300 | -11.783% | 9 | 444 | -90.116% |
| 2026-08-25 | 10.0000 | 13.0000 | 10.0000 | 12.7300 | +9.270% | 44 | 407 | -91.280% |
| 2026-08-24 | 11.5000 | 11.6500 | 11.5000 | 11.6500 | +1.216% | 2 | 407 | -90.472% |
| 2026-08-21 | 10.7000 | 12.6000 | 10.7000 | 11.5100 | +76.534% | 48 | 371 | -90.356% |
| 2026-08-20 | 7.0500 | 7.0500 | 6.5200 | 6.5200 | +15.398% | 16 | 355 | -82.975% |
| 2026-08-19 | 5.4500 | 5.6500 | 5.4500 | 5.6500 | +3.670% | 2 | 354 | -80.354% |
| 2026-08-18 | 5.7000 | 5.7000 | 5.4500 | 5.4500 | -16.154% | 12 | 358 | -79.633% |
| 2026-08-12 | 6.4500 | 6.5000 | 6.4500 | 6.5000 | -5.933% | 31 | 327 | -82.923% |
| 2026-08-10 | 6.7700 | 6.9100 | 6.7700 | 6.9100 | +4.697% | 2 | 327 | -83.936% |
| 2026-08-07 | 6.8500 | 6.8500 | 6.6000 | 6.6000 | -0.752% | 10 | 317 | -83.182% |
| 2026-08-06 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -12.500% | 5 | 312 | -83.308% |
| 2026-08-05 | 7.5700 | 8.0000 | 7.5700 | 7.6000 | +1.333% | 4 | 312 | -85.395% |
| 2026-08-04 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +10.294% | 2 | 313 | -85.200% |
| 2026-08-03 | 5.4200 | 6.9000 | 5.4200 | 6.8000 | +9.677% | 58 | 258 | -83.676% |
| 2026-07-31 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +5.085% | 5 | 258 | -82.097% |
| 2026-07-30 | 5.7000 | 5.9000 | 5.7000 | 5.9000 | -19.399% | 31 | 227 | -81.186% |
| 2026-07-29 | 6.9000 | 7.3200 | 6.8900 | 7.3200 | +2.378% | 3 | 226 | -84.836% |
| 2026-07-28 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -21.082% | 2 | 226 | -84.476% |
| 2026-07-27 | 9.8500 | 9.8500 | 9.0600 | 9.0600 | -2.160% | 2 | 226 | -87.748% |
| 2026-07-24 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -33.857% | 2 | 224 | -88.013% |
| 2026-07-22 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +22.378% | 2 | 224 | -92.071% |
| 2026-07-17 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | -29.076% | 1 | 224 | -90.297% |
| 2026-07-16 | 16.1300 | 16.1300 | 16.1300 | 16.1300 | +3.265% | 1 | 225 | -93.118% |
| 2026-07-14 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | +3.650% | 1 | 224 | -92.894% |
| 2026-07-13 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | -5.812% | 1 | 224 | -92.634% |
| 2026-07-08 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -11.846% | 1 | 223 | -93.063% |
| 2026-07-07 | 18.0500 | 18.1500 | 18.0500 | 18.1500 | +4.011% | 18 | 205 | -93.884% |
| 2026-07-02 | 18.6700 | 18.6700 | 16.3100 | 17.4500 | +13.165% | 9 | 200 | -93.639% |
| 2026-07-01 | 15.3400 | 15.4200 | 15.3400 | 15.4200 | +26.393% | 2 | 198 | -92.802% |
| 2026-06-30 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +3.390% | 1 | 198 | -90.902% |
| 2026-06-29 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +11.742% | 10 | 188 | -90.593% |
| 2026-06-26 | 10.3000 | 10.5600 | 10.3000 | 10.5600 | +11.746% | 20 | 183 | -89.489% |
| 2026-06-25 | 10.1500 | 10.1500 | 9.4000 | 9.4500 | -17.032% | 25 | 172 | -88.254% |
| 2026-06-24 | 11.8200 | 11.8200 | 11.3900 | 11.3900 | -12.385% | 21 | 172 | -90.255% |
| 2026-06-23 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -9.344% | 1 | 171 | -91.462% |
| 2026-06-22 | 15.6400 | 15.6400 | 14.3400 | 14.3400 | -1.781% | 3 | 170 | -92.259% |
| 2026-06-17 | 11.8500 | 15.9000 | 11.7500 | 14.6000 | +37.089% | 32 | 161 | -92.397% |
| 2026-06-16 | 11.7000 | 11.7000 | 9.8100 | 10.6500 | -11.250% | 16 | 151 | -89.577% |
| 2026-06-15 | 12.5000 | 12.5000 | 12.0000 | 12.0000 | +23.584% | 4 | 148 | -90.750% |
| 2026-06-12 | 9.8000 | 9.8000 | 9.7100 | 9.7100 | +30.863% | 2 | 149 | -88.568% |
| 2026-06-09 | 8.4000 | 8.4000 | 7.4200 | 7.4200 | -8.395% | 2 | 149 | -85.040% |
| 2026-06-08 | 7.6000 | 8.1000 | 7.6000 | 8.1000 | +19.469% | 47 | 114 | -86.296% |
| 2026-06-05 | 8.0400 | 8.0400 | 6.7800 | 6.7800 | -22.955% | 15 | 112 | -83.628% |
| 2026-06-02 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -11.021% | 4 | 116 | -87.386% |
| 2026-06-01 | 10.1500 | 10.1500 | 9.8900 | 9.8900 | -6.256% | 3 | 115 | -88.777% |
| 2026-05-29 | 8.3500 | 10.5500 | 8.3500 | 10.5500 | +52.899% | 34 | 111 | -89.479% |
| 2026-05-28 | 4.2900 | 7.0000 | 4.2900 | 6.9000 | +33.721% | 117 | 92 | -83.913% |
| 2026-05-18 | 5.1500 | 5.1700 | 5.1500 | 5.1600 | -1.714% | 71 | 86 | -78.488% |
| 2026-05-14 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +4.582% | 1 | 86 | -78.857% |
| 2026-05-07 | 5.0200 | 5.0200 | 4.9000 | 5.0200 | -34.635% | 66 | 20 | -77.888% |
| 2026-04-24 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | 0.000% | 20 | 20 | -85.547% |