HOOD270219C00155000
HOOD Feb 19 2027 155.00 Call
optionOPRA
EODOct 30, 2026
0.61USD-45.045%(-0.50)105Vol1,276OI
HOOD270219C00155000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.7300 | 0.7500 | 0.6100 | 0.6100 | -45.045% | 105 | 1,271 | 0.000% |
| 2026-10-29 | 1.1200 | 1.1700 | 1.1100 | 1.1100 | -4.310% | 151 | 1,162 | -45.045% |
| 2026-10-28 | 1.2900 | 1.2900 | 1.1000 | 1.1600 | -37.297% | 189 | 1,037 | -47.414% |
| 2026-10-27 | 1.8400 | 1.9300 | 1.8200 | 1.8500 | +16.352% | 543 | 738 | -67.027% |
| 2026-10-26 | 1.5600 | 1.6900 | 1.5600 | 1.5900 | -18.041% | 20 | 728 | -61.635% |
| 2026-10-23 | 2.0500 | 2.0800 | 1.9400 | 1.9400 | -7.619% | 42 | 695 | -68.557% |
| 2026-10-22 | 2.5100 | 2.5100 | 2.1000 | 2.1000 | -29.054% | 36 | 680 | -70.952% |
| 2026-10-21 | 2.9500 | 3.0000 | 2.9500 | 2.9600 | +21.811% | 14 | 680 | -79.392% |
| 2026-10-20 | 2.2900 | 2.4300 | 2.2900 | 2.4300 | -5.447% | 5 | 677 | -74.897% |
| 2026-10-19 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -4.461% | 1 | 678 | -76.265% |
| 2026-10-16 | 3.4500 | 3.4500 | 2.6900 | 2.6900 | -10.927% | 11 | 674 | -77.323% |
| 2026-10-15 | 2.4200 | 3.0200 | 2.4200 | 3.0200 | -2.581% | 45 | 650 | -79.801% |
| 2026-10-14 | 3.7500 | 3.7500 | 3.0500 | 3.1000 | -38.492% | 46 | 669 | -80.323% |
| 2026-10-13 | 4.8500 | 5.1000 | 4.8500 | 5.0400 | +14.545% | 16 | 675 | -87.897% |
| 2026-10-12 | 4.5000 | 4.5000 | 4.3000 | 4.4000 | -9.278% | 9 | 666 | -86.136% |
| 2026-10-09 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +15.476% | 2 | 664 | -87.423% |
| 2026-10-08 | 4.1000 | 4.3900 | 4.0500 | 4.2000 | -6.667% | 36 | 643 | -85.476% |
| 2026-10-07 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | -18.919% | 2 | 642 | -86.444% |
| 2026-10-06 | 5.4500 | 5.5500 | 5.4500 | 5.5500 | -9.756% | 2 | 642 | -89.009% |
| 2026-10-05 | 6.1500 | 6.2000 | 6.1500 | 6.1500 | 0.000% | 277 | 425 | -90.081% |
| 2026-10-02 | 7.5000 | 7.9000 | 6.1500 | 6.1500 | +3.361% | 47 | 422 | -90.081% |
| 2026-10-01 | 5.9500 | 6.0000 | 5.9500 | 5.9500 | -9.160% | 54 | 383 | -89.748% |
| 2026-09-30 | 8.7000 | 8.7000 | 6.4900 | 6.5500 | -13.245% | 40 | 384 | -90.687% |
| 2026-09-29 | 8.1000 | 8.1000 | 7.5500 | 7.5500 | -5.625% | 4 | 381 | -91.921% |
| 2026-09-28 | 8.6500 | 9.0000 | 8.0000 | 8.0000 | -9.707% | 28 | 360 | -92.375% |
| 2026-09-25 | 9.0000 | 9.0000 | 8.6000 | 8.8600 | -10.955% | 90 | 351 | -93.115% |
| 2026-09-24 | 11.0000 | 11.0000 | 9.9500 | 9.9500 | -17.632% | 16 | 350 | -93.869% |
| 2026-09-23 | 12.0000 | 12.0800 | 12.0000 | 12.0800 | +0.499% | 10 | 352 | -94.950% |
| 2026-09-22 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | +2.124% | 1 | 352 | -94.925% |
| 2026-09-21 | 12.3500 | 12.4500 | 11.0500 | 11.7700 | +12.956% | 43 | 342 | -94.817% |
| 2026-09-18 | 10.0500 | 10.4300 | 9.9000 | 10.4200 | +55.522% | 31 | 342 | -94.146% |
| 2026-09-17 | 6.3000 | 6.7000 | 6.3000 | 6.7000 | +10.744% | 30 | 334 | -90.896% |
| 2026-09-16 | 6.1100 | 6.1100 | 5.5000 | 6.0500 | -19.333% | 17 | 335 | -89.917% |
| 2026-09-15 | 7.7000 | 8.4500 | 7.5000 | 7.5000 | -21.466% | 14 | 326 | -91.867% |
| 2026-09-14 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +13.690% | 3 | 329 | -93.613% |
| 2026-09-11 | 8.7500 | 8.7500 | 8.4000 | 8.4000 | -9.189% | 4 | 330 | -92.738% |
| 2026-09-10 | 9.7000 | 9.8000 | 9.2500 | 9.2500 | -16.966% | 12 | 326 | -93.405% |
| 2026-09-09 | 11.2000 | 11.2000 | 11.0500 | 11.1400 | -1.850% | 3 | 326 | -94.524% |
| 2026-09-08 | 12.3000 | 12.4000 | 11.3000 | 11.3500 | -11.328% | 15 | 332 | -94.626% |
| 2026-09-04 | 12.6500 | 13.6000 | 12.6000 | 12.8000 | -7.246% | 19 | 333 | -95.234% |
| 2026-09-03 | 12.2800 | 13.8000 | 12.2800 | 13.8000 | +107.519% | 34 | 338 | -95.580% |
| 2026-09-02 | 6.3000 | 6.6500 | 6.3000 | 6.6500 | -3.623% | 5 | 337 | -90.827% |
| 2026-09-01 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +6.154% | 2 | 337 | -91.159% |
| 2026-08-31 | 6.1000 | 6.5000 | 6.1000 | 6.5000 | +0.932% | 13 | 340 | -90.615% |
| 2026-08-28 | 8.0000 | 8.0000 | 6.4400 | 6.4400 | -20.982% | 6 | 338 | -90.528% |
| 2026-08-27 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -1.925% | 1 | 339 | -92.515% |
| 2026-08-26 | 8.8500 | 8.8500 | 8.2600 | 8.3100 | -8.882% | 29 | 312 | -92.659% |
| 2026-08-25 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +7.929% | 1 | 312 | -93.311% |
| 2026-08-21 | 6.6300 | 9.7800 | 6.6300 | 8.4500 | +93.364% | 4 | 310 | -92.781% |
| 2026-08-19 | 4.4400 | 4.4400 | 4.3700 | 4.3700 | -3.956% | 6 | 305 | -86.041% |
| 2026-08-17 | 4.7000 | 4.7000 | 4.5500 | 4.5500 | -24.167% | 74 | 277 | -86.593% |
| 2026-08-13 | 5.5500 | 6.0000 | 5.5400 | 6.0000 | +17.417% | 45 | 235 | -89.833% |
| 2026-08-12 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -0.390% | 1 | 234 | -88.063% |
| 2026-08-10 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +2.600% | 5 | 229 | -88.109% |
| 2026-08-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +28.535% | 13 | 216 | -87.800% |
| 2026-07-31 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -9.535% | 1 | 217 | -84.319% |
| 2026-07-30 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -15.686% | 12 | 205 | -85.814% |
| 2026-07-29 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -15.000% | 2 | 205 | -88.039% |
| 2026-07-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -14.894% | 1 | 205 | -89.833% |
| 2026-07-24 | 6.5500 | 7.0500 | 6.5500 | 7.0500 | -18.497% | 47 | 168 | -91.348% |
| 2026-07-17 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -20.276% | 2 | 170 | -92.948% |
| 2026-07-16 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -21.091% | 1 | 170 | -94.378% |
| 2026-07-10 | 13.0000 | 13.7500 | 12.8000 | 13.7500 | -10.365% | 33 | 169 | -95.564% |
| 2026-07-09 | 15.4000 | 15.4000 | 15.2000 | 15.3400 | +6.528% | 5 | 165 | -96.023% |
| 2026-07-07 | 14.3000 | 14.4000 | 14.3000 | 14.4000 | -7.097% | 12 | 158 | -95.764% |
| 2026-07-06 | 14.7500 | 16.2000 | 14.7500 | 15.5000 | +12.727% | 21 | 159 | -96.065% |
| 2026-07-02 | 16.2900 | 16.2900 | 13.7500 | 13.7500 | +47.216% | 8 | 156 | -95.564% |
| 2026-06-30 | 9.3000 | 9.3500 | 9.2900 | 9.3400 | +0.973% | 109 | 50 | -93.469% |
| 2026-06-29 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +8.187% | 10 | 40 | -93.405% |
| 2026-06-24 | 9.3900 | 9.3900 | 8.5500 | 8.5500 | -21.918% | 17 | 25 | -92.865% |
| 2026-06-23 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -3.609% | 10 | 35 | -94.429% |
| 2026-06-18 | 11.8500 | 11.8500 | 11.3600 | 11.3600 | +16.513% | 4 | 34 | -94.630% |
| 2026-06-17 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +16.766% | 10 | 24 | -93.744% |
| 2026-06-16 | 7.9000 | 8.3500 | 7.9000 | 8.3500 | -6.704% | 13 | 17 | -92.695% |
| 2026-06-12 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +39.844% | 10 | 10 | -93.184% |
| 2026-06-08 | 6.4000 | 6.4000 | 6.2000 | 6.4000 | +15.108% | 14 | 5 | -90.469% |
| 2026-06-05 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -18.115% | 1 | 4 | -89.029% |
| 2026-06-04 | 6.2000 | 6.7900 | 6.2000 | 6.7900 | +31.845% | 6 | 1 | -91.016% |
| 2026-05-28 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 0.000% | 1 | 0 | -88.155% |