HOOD270219C00150000
HOOD Feb 19 2027 150.00 Call
optionOPRA
EODOct 30, 2026
0.79USD-36.800%(-0.46)221Vol3,811OI
HOOD270219C00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.8200 | 0.8800 | 0.7100 | 0.7900 | -36.800% | 221 | 3,639 | 0.000% |
| 2026-10-29 | 1.1800 | 1.4500 | 1.1500 | 1.2500 | -6.015% | 238 | 3,503 | -36.800% |
| 2026-10-28 | 1.4800 | 1.5700 | 1.2800 | 1.3300 | -38.426% | 255 | 3,419 | -40.602% |
| 2026-10-27 | 2.1100 | 2.3400 | 2.0200 | 2.1600 | +16.129% | 71 | 3,378 | -63.426% |
| 2026-10-26 | 1.9700 | 2.0800 | 1.8300 | 1.8600 | -18.062% | 183 | 3,406 | -57.527% |
| 2026-10-23 | 2.5200 | 2.5500 | 2.2700 | 2.2700 | -8.835% | 137 | 3,332 | -65.198% |
| 2026-10-22 | 3.1500 | 3.1500 | 2.4900 | 2.4900 | -28.653% | 27 | 3,321 | -68.273% |
| 2026-10-21 | 3.3700 | 3.5000 | 3.3700 | 3.4900 | +27.372% | 14 | 3,317 | -77.364% |
| 2026-10-20 | 2.8500 | 2.8500 | 2.7400 | 2.7400 | +6.202% | 464 | 3,378 | -71.168% |
| 2026-10-19 | 3.2000 | 3.2000 | 2.5800 | 2.5800 | -15.686% | 140 | 3,376 | -69.380% |
| 2026-10-16 | 4.0900 | 4.0900 | 3.0500 | 3.0600 | -14.763% | 66 | 3,390 | -74.183% |
| 2026-10-15 | 3.0500 | 3.5900 | 2.5900 | 3.5900 | +2.279% | 57 | 3,386 | -77.994% |
| 2026-10-14 | 4.1700 | 4.2500 | 3.5000 | 3.5100 | -36.528% | 61 | 3,397 | -77.493% |
| 2026-10-13 | 5.1700 | 6.0000 | 5.1600 | 5.5300 | +6.346% | 41 | 3,386 | -85.714% |
| 2026-10-12 | 5.0500 | 5.2000 | 4.9300 | 5.2000 | -1.887% | 8 | 3,381 | -84.808% |
| 2026-10-09 | 5.4000 | 5.4000 | 5.2500 | 5.3000 | -0.935% | 26 | 3,357 | -85.094% |
| 2026-10-08 | 4.7500 | 5.3500 | 4.4800 | 5.3500 | -3.604% | 45 | 3,362 | -85.234% |
| 2026-10-07 | 5.5000 | 5.5500 | 5.0000 | 5.5500 | -11.200% | 20 | 3,369 | -85.766% |
| 2026-10-06 | 7.1900 | 7.1900 | 6.2000 | 6.2500 | -11.972% | 21 | 3,374 | -87.360% |
| 2026-10-05 | 7.7500 | 7.7500 | 6.6000 | 7.1000 | +1.429% | 59 | 3,369 | -88.873% |
| 2026-10-02 | 8.2500 | 8.9500 | 7.0000 | 7.0000 | +3.245% | 50 | 3,396 | -88.714% |
| 2026-10-01 | 7.1500 | 7.1500 | 6.6500 | 6.7800 | -7.755% | 35 | 3,386 | -88.348% |
| 2026-09-30 | 11.0200 | 11.0200 | 7.1500 | 7.3500 | -16.000% | 77 | 3,393 | -89.252% |
| 2026-09-29 | 9.2900 | 10.0000 | 8.4500 | 8.7500 | -1.464% | 30 | 3,376 | -90.971% |
| 2026-09-28 | 9.9300 | 9.9300 | 8.5500 | 8.8800 | -9.110% | 127 | 3,301 | -91.104% |
| 2026-09-25 | 11.0000 | 11.3500 | 9.6000 | 9.7700 | -13.387% | 218 | 3,232 | -91.914% |
| 2026-09-24 | 11.8000 | 11.8000 | 10.7400 | 11.2800 | -14.868% | 570 | 2,854 | -92.996% |
| 2026-09-23 | 13.9000 | 13.9000 | 12.9000 | 13.2500 | +1.533% | 362 | 2,752 | -94.038% |
| 2026-09-22 | 13.8500 | 13.8500 | 12.5500 | 13.0500 | -1.509% | 29 | 2,736 | -93.946% |
| 2026-09-21 | 13.8300 | 13.8300 | 12.2800 | 13.2500 | +14.719% | 54 | 2,704 | -94.038% |
| 2026-09-18 | 8.6500 | 11.9100 | 8.6500 | 11.5500 | +48.267% | 159 | 2,598 | -93.160% |
| 2026-09-17 | 8.2000 | 8.2000 | 7.0000 | 7.7900 | +19.662% | 59 | 2,593 | -89.859% |
| 2026-09-16 | 7.7500 | 7.7500 | 5.9000 | 6.5100 | -22.959% | 2,422 | 2,662 | -87.865% |
| 2026-09-15 | 8.3500 | 9.3500 | 7.6000 | 8.4500 | -19.524% | 39 | 2,656 | -90.651% |
| 2026-09-14 | 10.0700 | 10.5000 | 9.7200 | 10.5000 | +10.526% | 128 | 2,720 | -92.476% |
| 2026-09-11 | 9.8000 | 10.4100 | 9.4000 | 9.5000 | -5.754% | 46 | 2,714 | -91.684% |
| 2026-09-10 | 11.2400 | 11.2500 | 10.0800 | 10.0800 | -8.364% | 20 | 2,705 | -92.163% |
| 2026-09-09 | 12.5000 | 12.5000 | 11.0000 | 11.0000 | -8.333% | 29 | 2,705 | -92.818% |
| 2026-09-08 | 14.0000 | 14.7200 | 12.0000 | 12.0000 | -15.014% | 117 | 2,629 | -93.417% |
| 2026-09-04 | 13.8100 | 15.0000 | 13.0000 | 14.1200 | -7.712% | 38 | 2,631 | -94.405% |
| 2026-09-03 | 14.0500 | 15.3500 | 13.0700 | 15.3000 | +97.419% | 2,126 | 628 | -94.837% |
| 2026-09-02 | 6.9700 | 7.9000 | 6.9700 | 7.7500 | +7.192% | 25 | 617 | -89.806% |
| 2026-09-01 | 7.1300 | 7.2300 | 7.1300 | 7.2300 | -0.276% | 4 | 616 | -89.073% |
| 2026-08-31 | 6.1000 | 7.2500 | 6.0700 | 7.2500 | 0.000% | 79 | 595 | -89.103% |
| 2026-08-28 | 8.4500 | 8.4500 | 7.2500 | 7.2500 | -24.714% | 123 | 545 | -89.103% |
| 2026-08-27 | 9.1000 | 9.7500 | 9.1000 | 9.6300 | +7.598% | 9 | 540 | -91.796% |
| 2026-08-26 | 9.1200 | 9.1200 | 8.9500 | 8.9500 | -15.566% | 7 | 546 | -91.173% |
| 2026-08-25 | 9.0500 | 10.8500 | 9.0500 | 10.6000 | +15.217% | 7 | 546 | -92.547% |
| 2026-08-24 | 8.6500 | 9.3000 | 8.6500 | 9.2000 | -3.967% | 43 | 559 | -91.413% |
| 2026-08-21 | 6.4500 | 10.5800 | 6.4500 | 9.5800 | +91.600% | 163 | 515 | -91.754% |
| 2026-08-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 6 | 511 | -84.200% |
| 2026-08-19 | 4.4700 | 6.0000 | 4.4700 | 6.0000 | +36.674% | 13 | 510 | -86.833% |
| 2026-08-18 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -17.944% | 10 | 510 | -82.005% |
| 2026-08-17 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -9.781% | 1 | 510 | -85.234% |
| 2026-08-14 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -6.614% | 1 | 510 | -86.678% |
| 2026-08-13 | 6.5500 | 6.6000 | 6.2500 | 6.3500 | +15.455% | 9 | 506 | -87.559% |
| 2026-08-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -3.509% | 2 | 506 | -85.636% |
| 2026-08-11 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +1.786% | 2 | 504 | -86.140% |
| 2026-08-10 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +7.692% | 2 | 503 | -85.893% |
| 2026-08-07 | 6.2000 | 6.2000 | 5.2000 | 5.2000 | -4.587% | 19 | 487 | -84.808% |
| 2026-08-06 | 5.9000 | 5.9000 | 5.4500 | 5.4500 | -15.241% | 22 | 477 | -85.505% |
| 2026-08-05 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +5.757% | 4 | 473 | -87.714% |
| 2026-08-04 | 5.7700 | 6.1300 | 5.7700 | 6.0800 | +6.667% | 8 | 467 | -87.007% |
| 2026-08-03 | 5.0000 | 5.7000 | 5.0000 | 5.7000 | +20.000% | 260 | 445 | -86.140% |
| 2026-07-31 | 4.5000 | 4.8500 | 4.5000 | 4.7500 | -1.042% | 24 | 423 | -83.368% |
| 2026-07-30 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | -20.000% | 7 | 419 | -83.542% |
| 2026-07-29 | 5.5000 | 6.0000 | 5.5000 | 6.0000 | -25.000% | 8 | 415 | -86.833% |
| 2026-07-27 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +7.383% | 3 | 412 | -90.125% |
| 2026-07-24 | 7.8000 | 7.8500 | 6.8500 | 7.4500 | -24.365% | 34 | 425 | -89.396% |
| 2026-07-23 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -19.592% | 1 | 425 | -91.980% |
| 2026-07-21 | 12.1100 | 12.2500 | 12.1100 | 12.2500 | +16.667% | 101 | 325 | -93.551% |
| 2026-07-17 | 9.6700 | 10.5000 | 9.6700 | 10.5000 | -11.017% | 21 | 325 | -92.476% |
| 2026-07-16 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -25.786% | 19 | 325 | -93.305% |
| 2026-07-15 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +21.933% | 10 | 325 | -95.031% |
| 2026-07-13 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | -6.857% | 19 | 306 | -93.942% |
| 2026-07-10 | 14.5800 | 14.5800 | 14.0000 | 14.0000 | -12.935% | 4 | 306 | -94.357% |
| 2026-07-09 | 16.0800 | 16.0800 | 16.0800 | 16.0800 | +23.692% | 3 | 309 | -95.087% |
| 2026-07-08 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -15.584% | 1 | 309 | -93.923% |
| 2026-07-07 | 15.4500 | 15.5500 | 15.4000 | 15.4000 | -11.494% | 32 | 296 | -94.870% |
| 2026-07-06 | 17.0000 | 17.4000 | 17.0000 | 17.4000 | +21.934% | 11 | 286 | -95.460% |
| 2026-07-02 | 15.5000 | 17.5000 | 14.2500 | 14.2700 | +17.352% | 22 | 274 | -94.464% |
| 2026-07-01 | 11.3500 | 12.1600 | 11.3500 | 12.1600 | +38.182% | 7 | 273 | -93.503% |
| 2026-06-26 | 9.2500 | 9.2900 | 8.8000 | 8.8000 | +9.046% | 4 | 271 | -91.023% |
| 2026-06-25 | 8.6000 | 8.6000 | 8.0700 | 8.0700 | -16.975% | 5 | 272 | -90.211% |
| 2026-06-24 | 10.4000 | 10.4000 | 9.7200 | 9.7200 | -11.636% | 66 | 207 | -91.872% |
| 2026-06-23 | 11.0000 | 11.9500 | 11.0000 | 11.0000 | -9.984% | 21 | 203 | -92.818% |
| 2026-06-18 | 12.7000 | 12.7700 | 12.2200 | 12.2200 | -0.892% | 14 | 203 | -93.535% |
| 2026-06-17 | 11.5500 | 13.5300 | 11.5000 | 12.3300 | +36.243% | 169 | 181 | -93.593% |
| 2026-06-16 | 10.0500 | 10.0500 | 9.0500 | 9.0500 | -14.218% | 16 | 182 | -91.271% |
| 2026-06-15 | 10.5000 | 10.9400 | 10.5000 | 10.5500 | +24.118% | 85 | 234 | -92.512% |
| 2026-06-12 | 8.6000 | 8.6000 | 8.5000 | 8.5000 | +6.250% | 94 | 150 | -90.706% |
| 2026-06-11 | 8.8500 | 8.8500 | 8.0000 | 8.0000 | -4.192% | 2 | 149 | -90.125% |
| 2026-06-10 | 7.9000 | 8.3500 | 7.9000 | 8.3500 | +44.464% | 4 | 149 | -90.539% |
| 2026-06-09 | 5.7500 | 5.7800 | 5.7500 | 5.7800 | -15.000% | 2 | 150 | -86.332% |
| 2026-06-08 | 6.9000 | 6.9000 | 6.7500 | 6.8000 | +17.241% | 6 | 149 | -88.382% |
| 2026-06-05 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -24.675% | 1 | 148 | -86.379% |
| 2026-06-03 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +4.478% | 1 | 148 | -89.740% |
| 2026-06-02 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -13.294% | 1 | 148 | -89.281% |
| 2026-06-01 | 7.7500 | 8.5000 | 7.7500 | 8.5000 | -3.299% | 21 | 149 | -90.706% |
| 2026-05-29 | 7.1000 | 8.9000 | 7.1000 | 8.7900 | +54.211% | 66 | 100 | -91.013% |
| 2026-05-28 | 4.3000 | 5.7000 | 4.3000 | 5.7000 | +72.727% | 17 | 96 | -86.140% |
| 2026-05-27 | 3.0000 | 3.3000 | 3.0000 | 3.3000 | -12.000% | 6 | 101 | -76.061% |
| 2026-05-22 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -0.794% | 2 | 99 | -78.933% |
| 2026-05-20 | 3.7500 | 3.7800 | 3.7500 | 3.7800 | +9.249% | 2 | 100 | -79.101% |
| 2026-05-19 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -16.627% | 1 | 100 | -77.168% |
| 2026-05-18 | 4.5500 | 4.6500 | 4.1500 | 4.1500 | -17.000% | 133 | 35 | -80.964% |
| 2026-05-14 | 4.3000 | 5.0000 | 4.3000 | 5.0000 | +33.333% | 30 | 19 | -84.200% |
| 2026-05-13 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 1 | 18 | -78.933% |
| 2026-05-08 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -7.862% | 5 | 18 | -78.933% |
| 2026-05-05 | 4.1000 | 4.2000 | 3.8000 | 4.0700 | +1.244% | 12 | 18 | -80.590% |
| 2026-05-04 | 4.1100 | 4.1100 | 4.0200 | 4.0200 | +14.857% | 5 | 17 | -80.348% |
| 2026-05-01 | 3.3500 | 3.5500 | 3.3500 | 3.5000 | -34.944% | 19 | 3 | -77.429% |
| 2026-04-28 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -29.304% | 1 | 3 | -85.316% |
| 2026-04-22 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | 0.000% | 2 | 2 | -89.619% |