HOOD270219C00160000
HOOD Feb 19 2027 160.00 Call
optionOPRA
EODOct 30, 2026
0.54USD-39.326%(-0.35)4Vol570OI
HOOD270219C00160000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.6300 | 0.6300 | 0.5100 | 0.5400 | -39.326% | 4 | 571 | 0.000% |
| 2026-10-29 | 0.9100 | 0.9700 | 0.8900 | 0.8900 | -8.247% | 62 | 549 | -39.326% |
| 2026-10-28 | 1.0900 | 1.0900 | 0.9300 | 0.9700 | -38.994% | 553 | 456 | -44.330% |
| 2026-10-27 | 1.6000 | 1.6300 | 1.5900 | 1.5900 | +21.374% | 35 | 431 | -66.038% |
| 2026-10-26 | 1.4500 | 1.4500 | 1.3100 | 1.3100 | -20.122% | 29 | 436 | -58.779% |
| 2026-10-23 | 1.7500 | 1.7600 | 1.6300 | 1.6400 | -10.383% | 52 | 402 | -67.073% |
| 2026-10-22 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -28.235% | 2 | 400 | -70.492% |
| 2026-10-21 | 2.4900 | 2.5500 | 2.4900 | 2.5500 | +16.972% | 16 | 398 | -78.824% |
| 2026-10-20 | 1.6300 | 2.1800 | 1.6300 | 2.1800 | +13.542% | 2 | 398 | -75.229% |
| 2026-10-19 | 2.5000 | 2.5000 | 1.9200 | 1.9200 | -15.789% | 138 | 302 | -71.875% |
| 2026-10-16 | 3.1000 | 3.1000 | 2.2800 | 2.2800 | -15.867% | 24 | 302 | -76.316% |
| 2026-10-15 | 2.0000 | 2.7100 | 2.0000 | 2.7100 | +1.880% | 18 | 302 | -80.074% |
| 2026-10-14 | 3.5400 | 3.5400 | 2.6000 | 2.6600 | -42.174% | 65 | 286 | -79.699% |
| 2026-10-13 | 4.0400 | 4.6000 | 4.0400 | 4.6000 | +15.869% | 50 | 273 | -88.261% |
| 2026-10-12 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +3.117% | 2 | 271 | -86.398% |
| 2026-10-09 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -2.532% | 3 | 269 | -85.974% |
| 2026-10-08 | 3.8300 | 4.1400 | 3.7000 | 3.9500 | -5.952% | 56 | 260 | -86.329% |
| 2026-10-07 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -23.636% | 2 | 258 | -87.143% |
| 2026-10-06 | 5.3200 | 5.5000 | 5.3200 | 5.5000 | +2.804% | 5 | 257 | -90.182% |
| 2026-10-05 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -16.406% | 1 | 257 | -89.907% |
| 2026-10-02 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +20.755% | 5 | 252 | -91.563% |
| 2026-10-01 | 5.8000 | 5.8400 | 5.3000 | 5.3000 | -11.667% | 13 | 241 | -89.811% |
| 2026-09-30 | 6.5500 | 6.5500 | 6.0000 | 6.0000 | -12.409% | 2 | 243 | -91.000% |
| 2026-09-29 | 7.0000 | 7.0000 | 6.8500 | 6.8500 | -9.868% | 3 | 242 | -92.117% |
| 2026-09-28 | 8.0000 | 8.0000 | 7.2000 | 7.6000 | -3.919% | 16 | 243 | -92.895% |
| 2026-09-25 | 7.8700 | 7.9100 | 7.8700 | 7.9100 | -14.671% | 4 | 243 | -93.173% |
| 2026-09-24 | 9.5000 | 9.5000 | 8.6500 | 9.2700 | -7.300% | 19 | 229 | -94.175% |
| 2026-09-23 | 10.6000 | 10.7700 | 10.0000 | 10.0000 | -10.714% | 12 | 221 | -94.600% |
| 2026-09-22 | 11.2100 | 11.2100 | 10.8100 | 11.2000 | +1.266% | 3 | 218 | -95.179% |
| 2026-09-21 | 10.7000 | 11.3000 | 10.1500 | 11.0600 | +17.037% | 40 | 229 | -95.118% |
| 2026-09-18 | 7.9300 | 9.4500 | 7.9300 | 9.4500 | +51.200% | 31 | 236 | -94.286% |
| 2026-09-17 | 5.6500 | 6.2500 | 5.6500 | 6.2500 | +18.596% | 2 | 235 | -91.360% |
| 2026-09-16 | 5.5000 | 5.5000 | 4.7800 | 5.2700 | -24.714% | 13 | 232 | -89.753% |
| 2026-09-15 | 6.9900 | 7.0700 | 6.9800 | 7.0000 | -23.077% | 91 | 276 | -92.286% |
| 2026-09-11 | 8.0000 | 9.1000 | 8.0000 | 9.1000 | +7.692% | 5 | 277 | -94.066% |
| 2026-09-10 | 8.9500 | 8.9500 | 8.4500 | 8.4500 | -12.344% | 15 | 268 | -93.609% |
| 2026-09-09 | 9.4300 | 9.6400 | 9.4300 | 9.6400 | -7.308% | 3 | 268 | -94.398% |
| 2026-09-08 | 11.2500 | 11.4000 | 10.3500 | 10.4000 | -14.754% | 14 | 259 | -94.808% |
| 2026-09-04 | 11.5000 | 12.2000 | 11.5000 | 12.2000 | -4.314% | 26 | 256 | -95.574% |
| 2026-09-03 | 9.6700 | 12.7500 | 9.6700 | 12.7500 | +92.308% | 73 | 241 | -95.765% |
| 2026-09-02 | 6.0000 | 6.6300 | 6.0000 | 6.6300 | +10.500% | 26 | 220 | -91.855% |
| 2026-08-31 | 5.2000 | 6.0000 | 5.2000 | 6.0000 | -3.692% | 5 | 220 | -91.000% |
| 2026-08-28 | 7.4500 | 7.4700 | 6.2300 | 6.2300 | -16.711% | 30 | 210 | -91.332% |
| 2026-08-26 | 8.3300 | 8.3300 | 7.4800 | 7.4800 | -8.780% | 58 | 158 | -92.781% |
| 2026-08-25 | 7.4000 | 9.0000 | 7.4000 | 8.2000 | +8.466% | 28 | 150 | -93.415% |
| 2026-08-24 | 7.6000 | 7.6000 | 7.5600 | 7.5600 | +0.800% | 15 | 150 | -92.857% |
| 2026-08-21 | 7.8000 | 9.0000 | 7.5000 | 7.5000 | +82.927% | 36 | 128 | -92.800% |
| 2026-08-20 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -8.889% | 2 | 127 | -86.829% |
| 2026-08-19 | 3.8000 | 4.5000 | 3.8000 | 4.5000 | +22.951% | 12 | 127 | -88.000% |
| 2026-08-18 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -13.475% | 1 | 127 | -85.246% |
| 2026-08-17 | 4.2000 | 4.2300 | 4.2000 | 4.2300 | -13.673% | 11 | 117 | -87.234% |
| 2026-08-14 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -11.232% | 1 | 117 | -88.980% |
| 2026-08-13 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +16.456% | 1 | 116 | -90.217% |
| 2026-08-11 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | +1.499% | 1 | 115 | -88.608% |
| 2026-08-10 | 4.5000 | 4.6700 | 4.5000 | 4.6700 | -4.694% | 23 | 116 | -88.437% |
| 2026-08-07 | 4.8000 | 4.9500 | 4.7800 | 4.9000 | +8.889% | 24 | 105 | -88.980% |
| 2026-08-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.891% | 19 | 86 | -88.000% |
| 2026-08-05 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +5.870% | 2 | 85 | -89.307% |
| 2026-08-03 | 4.5000 | 4.7700 | 4.5000 | 4.7700 | +19.250% | 12 | 75 | -88.679% |
| 2026-07-30 | 4.3500 | 4.3500 | 3.9000 | 4.0000 | -23.664% | 24 | 56 | -86.500% |
| 2026-07-28 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -37.095% | 1 | 55 | -89.695% |
| 2026-07-20 | 8.3000 | 8.3300 | 8.3000 | 8.3300 | -3.252% | 6 | 50 | -93.517% |
| 2026-07-17 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -35.263% | 1 | 49 | -93.728% |
| 2026-07-15 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +20.909% | 1 | 48 | -95.940% |
| 2026-07-13 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -11.290% | 1 | 47 | -95.091% |
| 2026-07-10 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -12.738% | 1 | 47 | -95.645% |
| 2026-07-09 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | +7.245% | 1 | 48 | -96.200% |
| 2026-07-07 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -10.774% | 5 | 48 | -95.925% |
| 2026-07-06 | 14.3100 | 15.0500 | 14.3100 | 14.8500 | +12.928% | 26 | 27 | -96.364% |
| 2026-07-02 | 15.3000 | 15.3000 | 13.1500 | 13.1500 | +17.516% | 5 | 27 | -95.894% |
| 2026-07-01 | 9.5500 | 11.3200 | 9.5500 | 11.1900 | +34.819% | 6 | 25 | -95.174% |
| 2026-06-29 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +13.543% | 10 | 24 | -93.494% |
| 2026-06-26 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -11.501% | 2 | 24 | -92.613% |
| 2026-06-24 | 8.7500 | 8.7500 | 8.2600 | 8.2600 | -24.841% | 16 | 34 | -93.462% |
| 2026-06-18 | 11.0500 | 11.0500 | 10.9500 | 10.9900 | -6.548% | 11 | 30 | -95.086% |
| 2026-06-17 | 9.0500 | 11.7600 | 9.0500 | 11.7600 | +57.852% | 20 | 18 | -95.408% |
| 2026-06-16 | 8.5000 | 8.5000 | 7.2600 | 7.4500 | -18.490% | 16 | 7 | -92.752% |
| 2026-06-15 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | +17.179% | 2 | 5 | -94.092% |
| 2026-06-11 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +31.092% | 1 | 4 | -93.077% |
| 2026-06-08 | 5.9500 | 5.9500 | 5.8000 | 5.9500 | -1.653% | 8 | 1 | -90.924% |
| 2026-06-04 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | 0.000% | 2 | 0 | -91.074% |