HOOD270219C00145000
HOOD Feb 19 2027 145.00 Call
optionOPRA
EODOct 30, 2026
0.87USD-42.000%(-0.63)55Vol980OI
HOOD270219C00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.0900 | 1.0900 | 0.8700 | 0.8700 | -42.000% | 55 | 1,011 | 0.000% |
| 2026-10-29 | 1.6200 | 1.6400 | 1.5000 | 1.5000 | -6.250% | 479 | 587 | -42.000% |
| 2026-10-28 | 1.5800 | 1.8600 | 1.5300 | 1.6000 | -38.697% | 65 | 616 | -45.625% |
| 2026-10-27 | 2.4500 | 2.7000 | 2.4500 | 2.6100 | +16.000% | 206 | 515 | -66.667% |
| 2026-10-26 | 2.2400 | 2.4200 | 2.2400 | 2.2500 | -16.045% | 171 | 501 | -61.333% |
| 2026-10-23 | 2.8800 | 2.8800 | 2.6800 | 2.6800 | -10.667% | 2 | 502 | -67.537% |
| 2026-10-22 | 3.2500 | 3.7000 | 2.8700 | 3.0000 | -25.926% | 13 | 504 | -71.000% |
| 2026-10-21 | 3.4000 | 4.0500 | 3.4000 | 4.0500 | +24.615% | 12 | 501 | -78.519% |
| 2026-10-20 | 3.0000 | 3.7500 | 3.0000 | 3.2500 | +3.175% | 24 | 510 | -73.231% |
| 2026-10-19 | 3.4500 | 3.5000 | 3.1500 | 3.1500 | -26.056% | 21 | 511 | -72.381% |
| 2026-10-16 | 4.7500 | 4.7500 | 4.2600 | 4.2600 | -13.061% | 9 | 513 | -79.577% |
| 2026-10-15 | 3.0300 | 4.9000 | 3.0300 | 4.9000 | +10.360% | 34 | 513 | -82.245% |
| 2026-10-14 | 4.9500 | 4.9500 | 4.4400 | 4.4400 | -34.222% | 2 | 512 | -80.405% |
| 2026-10-13 | 6.0200 | 6.8200 | 6.0200 | 6.7500 | +16.379% | 63 | 522 | -87.111% |
| 2026-10-12 | 5.6500 | 5.8000 | 5.6500 | 5.8000 | -4.918% | 5 | 525 | -85.000% |
| 2026-10-09 | 6.0900 | 6.2000 | 6.0900 | 6.1000 | 0.000% | 21 | 506 | -85.738% |
| 2026-10-08 | 5.4000 | 6.2000 | 5.4000 | 6.1000 | -2.866% | 16 | 502 | -85.738% |
| 2026-10-07 | 6.0000 | 6.2800 | 6.0000 | 6.2800 | -17.693% | 60 | 495 | -86.146% |
| 2026-10-05 | 7.6500 | 7.6500 | 7.6300 | 7.6300 | -2.803% | 58 | 495 | -88.598% |
| 2026-10-02 | 9.1600 | 9.1600 | 7.8500 | 7.8500 | +4.667% | 3 | 495 | -88.917% |
| 2026-10-01 | 7.7400 | 7.9000 | 7.5000 | 7.5000 | -25.743% | 8 | 493 | -88.400% |
| 2026-09-29 | 10.3600 | 10.3600 | 10.0300 | 10.1000 | -4.717% | 8 | 492 | -91.386% |
| 2026-09-28 | 10.3000 | 10.6000 | 10.3000 | 10.6000 | -4.505% | 24 | 487 | -91.792% |
| 2026-09-25 | 10.7000 | 11.2000 | 10.7000 | 11.1000 | -12.598% | 107 | 407 | -92.162% |
| 2026-09-24 | 12.8500 | 12.8500 | 12.7000 | 12.7000 | -11.189% | 12 | 396 | -93.150% |
| 2026-09-23 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +2.509% | 3 | 393 | -93.916% |
| 2026-09-22 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -7.000% | 1 | 394 | -93.763% |
| 2026-09-21 | 15.2000 | 15.2000 | 13.9000 | 15.0000 | +16.732% | 28 | 410 | -94.200% |
| 2026-09-18 | 10.1000 | 12.8500 | 10.1000 | 12.8500 | +62.247% | 61 | 414 | -93.230% |
| 2026-09-17 | 8.9400 | 8.9400 | 7.9200 | 7.9200 | +6.309% | 19 | 403 | -89.015% |
| 2026-09-16 | 8.5700 | 8.5700 | 7.4500 | 7.4500 | -19.459% | 3 | 405 | -88.322% |
| 2026-09-15 | 9.7200 | 10.2900 | 9.2300 | 9.2500 | -18.860% | 34 | 402 | -90.595% |
| 2026-09-14 | 11.0000 | 11.4000 | 11.0000 | 11.4000 | +6.443% | 13 | 405 | -92.368% |
| 2026-09-11 | 10.7000 | 10.8000 | 10.6500 | 10.7100 | -4.800% | 45 | 368 | -91.877% |
| 2026-09-10 | 11.7000 | 11.8500 | 11.2500 | 11.2500 | -10.714% | 25 | 368 | -92.267% |
| 2026-09-09 | 12.8400 | 13.4000 | 12.6000 | 12.6000 | -7.692% | 12 | 368 | -93.095% |
| 2026-09-08 | 15.6800 | 15.6800 | 13.5500 | 13.6500 | -11.822% | 18 | 365 | -93.626% |
| 2026-09-04 | 15.1500 | 15.4800 | 15.1500 | 15.4800 | -0.129% | 50 | 395 | -94.380% |
| 2026-09-03 | 15.4000 | 16.3700 | 13.9000 | 15.5000 | +134.848% | 162 | 417 | -94.387% |
| 2026-08-31 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -34.394% | 1 | 416 | -86.818% |
| 2026-08-26 | 10.3000 | 10.3000 | 9.9000 | 10.0600 | -6.852% | 49 | 387 | -91.352% |
| 2026-08-25 | 9.7000 | 10.8000 | 9.7000 | 10.8000 | +18.162% | 6 | 383 | -91.944% |
| 2026-08-24 | 10.1500 | 10.1500 | 9.1400 | 9.1400 | -15.370% | 9 | 385 | -90.481% |
| 2026-08-21 | 10.0800 | 10.8200 | 10.0800 | 10.8000 | +88.811% | 11 | 385 | -91.944% |
| 2026-08-20 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +14.400% | 1 | 385 | -84.790% |
| 2026-08-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -2.913% | 1 | 384 | -82.600% |
| 2026-08-18 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | -17.600% | 11 | 375 | -83.107% |
| 2026-08-14 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -8.759% | 30 | 345 | -86.080% |
| 2026-08-13 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +9.600% | 40 | 305 | -87.299% |
| 2026-08-11 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +5.042% | 15 | 290 | -86.080% |
| 2026-08-10 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -0.833% | 2 | 290 | -85.378% |
| 2026-08-06 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | -10.045% | 6 | 284 | -85.500% |
| 2026-07-29 | 6.2000 | 6.6700 | 6.2000 | 6.6700 | -2.343% | 3 | 283 | -86.957% |
| 2026-07-28 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -17.612% | 1 | 282 | -87.262% |
| 2026-07-24 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -51.034% | 1 | 281 | -89.505% |
| 2026-07-09 | 16.9300 | 16.9300 | 16.9300 | 16.9300 | +0.774% | 1 | 281 | -94.861% |
| 2026-07-07 | 15.9000 | 16.8500 | 15.9000 | 16.8000 | -5.192% | 49 | 253 | -94.821% |
| 2026-07-06 | 17.7200 | 17.7200 | 17.7200 | 17.7200 | +7.720% | 1 | 252 | -95.090% |
| 2026-07-02 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +22.945% | 2 | 253 | -94.711% |
| 2026-07-01 | 13.4000 | 13.4000 | 13.3800 | 13.3800 | +29.903% | 2 | 252 | -93.498% |
| 2026-06-26 | 9.4300 | 10.3000 | 9.4300 | 10.3000 | +18.391% | 22 | 233 | -91.553% |
| 2026-06-25 | 8.9000 | 8.9000 | 8.7000 | 8.7000 | -31.765% | 12 | 233 | -90.000% |
| 2026-06-23 | 12.0200 | 12.7500 | 12.0200 | 12.7500 | -3.919% | 2 | 232 | -93.176% |
| 2026-06-22 | 15.9300 | 15.9300 | 13.2700 | 13.2700 | -6.812% | 3 | 231 | -93.444% |
| 2026-06-18 | 12.8000 | 14.2400 | 12.8000 | 14.2400 | -1.928% | 20 | 218 | -93.890% |
| 2026-06-17 | 10.8500 | 14.6500 | 10.8500 | 14.5200 | +48.923% | 69 | 159 | -94.008% |
| 2026-06-16 | 10.5600 | 10.5600 | 9.0100 | 9.7500 | -10.878% | 4 | 157 | -91.077% |
| 2026-06-15 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | +12.784% | 1 | 157 | -92.048% |
| 2026-06-12 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -1.020% | 1 | 157 | -91.031% |
| 2026-06-11 | 9.4800 | 9.8000 | 9.4800 | 9.8000 | +18.788% | 3 | 155 | -91.122% |
| 2026-06-10 | 8.6600 | 9.3500 | 8.2500 | 8.2500 | +10.738% | 3 | 153 | -89.455% |
| 2026-06-08 | 7.4000 | 7.5000 | 7.3200 | 7.4500 | -5.457% | 12 | 151 | -88.322% |
| 2026-05-29 | 7.6500 | 7.8800 | 7.6500 | 7.8800 | +34.242% | 2 | 150 | -88.959% |
| 2026-05-28 | 3.2500 | 5.9000 | 3.2500 | 5.8700 | +24.894% | 150 | 2 | -85.179% |
| 2026-05-14 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +33.144% | 1 | 1 | -81.489% |
| 2026-04-29 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 0.000% | 1 | 1 | -75.354% |