HOOD270219C00165000
HOOD Feb 19 2027 165.00 Call
optionOPRA
EODOct 30, 2026
0.53USD-32.911%(-0.26)4Vol309OI
HOOD270219C00165000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -32.911% | 4 | 313 | 0.000% |
| 2026-10-29 | 0.8800 | 0.8800 | 0.7900 | 0.7900 | 0.000% | 16 | 298 | -32.911% |
| 2026-10-28 | 0.8000 | 0.9200 | 0.7900 | 0.7900 | -41.481% | 146 | 214 | -32.911% |
| 2026-10-27 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | +11.570% | 22 | 222 | -60.741% |
| 2026-10-26 | 1.1600 | 1.2400 | 1.1600 | 1.2100 | -18.792% | 11 | 221 | -56.198% |
| 2026-10-23 | 1.5700 | 1.5700 | 1.4900 | 1.4900 | -21.990% | 25 | 212 | -64.430% |
| 2026-10-22 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -11.574% | 1 | 211 | -72.251% |
| 2026-10-21 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +17.391% | 8 | 211 | -75.463% |
| 2026-10-20 | 1.8700 | 1.8700 | 1.8400 | 1.8400 | +11.515% | 2 | 211 | -71.196% |
| 2026-10-19 | 1.7900 | 1.7900 | 1.6500 | 1.6500 | -30.962% | 5 | 208 | -67.879% |
| 2026-10-16 | 2.5700 | 2.5700 | 2.3900 | 2.3900 | +2.137% | 2 | 207 | -77.824% |
| 2026-10-15 | 1.8600 | 2.3400 | 1.8000 | 2.3400 | +4.464% | 28 | 185 | -77.350% |
| 2026-10-14 | 2.6000 | 2.6000 | 2.2400 | 2.2400 | -32.934% | 9 | 183 | -76.339% |
| 2026-10-12 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -4.571% | 1 | 183 | -84.132% |
| 2026-10-08 | 3.0600 | 3.5000 | 3.0600 | 3.5000 | +1.449% | 3 | 182 | -84.857% |
| 2026-10-07 | 3.8000 | 3.8000 | 3.4500 | 3.4500 | -31.000% | 3 | 184 | -84.638% |
| 2026-10-02 | 5.7000 | 5.7000 | 5.0000 | 5.0000 | -1.961% | 8 | 182 | -89.400% |
| 2026-09-30 | 5.7300 | 5.7300 | 5.1000 | 5.1000 | -17.742% | 3 | 182 | -89.608% |
| 2026-09-29 | 6.5000 | 6.5000 | 6.2000 | 6.2000 | -9.489% | 2 | 182 | -91.452% |
| 2026-09-28 | 6.6000 | 6.8500 | 6.6000 | 6.8500 | -4.196% | 10 | 174 | -92.263% |
| 2026-09-25 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -13.333% | 2 | 172 | -92.587% |
| 2026-09-24 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -16.244% | 1 | 172 | -93.576% |
| 2026-09-22 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -1.697% | 3 | 172 | -94.619% |
| 2026-09-21 | 9.3000 | 10.0200 | 9.2500 | 10.0200 | +21.455% | 23 | 153 | -94.711% |
| 2026-09-18 | 8.3500 | 8.3500 | 8.2500 | 8.2500 | +61.765% | 17 | 143 | -93.576% |
| 2026-09-17 | 5.3500 | 5.3500 | 5.1000 | 5.1000 | -15.702% | 2 | 143 | -89.608% |
| 2026-09-15 | 6.3000 | 6.8500 | 6.0500 | 6.0500 | -19.009% | 21 | 146 | -91.240% |
| 2026-09-14 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -0.400% | 1 | 145 | -92.905% |
| 2026-09-11 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -8.537% | 1 | 145 | -92.933% |
| 2026-09-10 | 8.1500 | 8.2000 | 8.1500 | 8.2000 | -12.111% | 4 | 146 | -93.537% |
| 2026-09-09 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -1.270% | 1 | 146 | -94.319% |
| 2026-09-08 | 11.5000 | 11.5000 | 9.4500 | 9.4500 | -15.625% | 17 | 136 | -94.392% |
| 2026-09-04 | 10.4500 | 11.2000 | 10.3500 | 11.2000 | -1.754% | 28 | 133 | -95.268% |
| 2026-09-03 | 10.0000 | 11.6000 | 9.9300 | 11.4000 | +111.111% | 70 | 89 | -95.351% |
| 2026-09-02 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +4.854% | 2 | 87 | -90.185% |
| 2026-08-31 | 5.1500 | 5.1500 | 5.1000 | 5.1500 | -29.452% | 9 | 84 | -89.709% |
| 2026-08-27 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -5.806% | 1 | 83 | -92.740% |
| 2026-08-26 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +1.175% | 1 | 84 | -93.161% |
| 2026-08-25 | 7.6100 | 7.6600 | 7.6100 | 7.6600 | +17.846% | 2 | 84 | -93.081% |
| 2026-08-24 | 6.8500 | 6.8500 | 6.5000 | 6.5000 | +107.006% | 8 | 77 | -91.846% |
| 2026-08-19 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -4.268% | 5 | 72 | -83.121% |
| 2026-08-18 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -20.964% | 1 | 73 | -83.841% |
| 2026-08-14 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -9.783% | 2 | 73 | -87.229% |
| 2026-08-13 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +8.235% | 1 | 72 | -88.478% |
| 2026-08-11 | 4.4200 | 4.4200 | 4.2500 | 4.2500 | +2.410% | 10 | 69 | -87.529% |
| 2026-08-10 | 4.1600 | 4.2000 | 4.0800 | 4.1500 | -7.572% | 19 | 78 | -87.229% |
| 2026-08-07 | 4.3900 | 4.5500 | 4.3900 | 4.4900 | +9.512% | 25 | 68 | -88.196% |
| 2026-08-06 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -12.766% | 22 | 57 | -87.073% |
| 2026-08-05 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +9.302% | 11 | 52 | -88.723% |
| 2026-07-29 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -12.245% | 1 | 52 | -87.674% |
| 2026-07-28 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -16.239% | 1 | 52 | -89.184% |
| 2026-07-24 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -22.721% | 4 | 48 | -90.940% |
| 2026-07-20 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -37.178% | 6 | 48 | -92.999% |
| 2026-07-15 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +2.119% | 1 | 47 | -95.602% |
| 2026-07-07 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -12.268% | 10 | 38 | -95.508% |
| 2026-07-06 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +8.907% | 4 | 38 | -96.059% |
| 2026-07-02 | 12.6500 | 13.8400 | 12.3500 | 12.3500 | +18.864% | 6 | 40 | -95.709% |
| 2026-07-01 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | +30.692% | 1 | 40 | -94.899% |
| 2026-06-29 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +8.163% | 10 | 40 | -93.333% |
| 2026-06-24 | 7.7500 | 7.7500 | 7.3500 | 7.3500 | -31.308% | 17 | 43 | -92.789% |
| 2026-06-22 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +1.134% | 10 | 43 | -95.047% |
| 2026-06-18 | 10.5400 | 10.5900 | 10.4100 | 10.5800 | +22.312% | 10 | 43 | -94.991% |
| 2026-06-17 | 8.0500 | 8.6500 | 8.0500 | 8.6500 | +20.139% | 37 | 9 | -93.873% |
| 2026-06-16 | 6.8500 | 7.2000 | 6.7800 | 7.2000 | +28.571% | 13 | 3 | -92.639% |
| 2026-06-04 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | +49.333% | 3 | 2 | -90.536% |
| 2026-05-28 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +12.275% | 1 | 2 | -85.867% |
| 2026-05-12 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 0.000% | 1 | 1 | -84.132% |
| 2026-05-11 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 0.000% | 1 | 0 | -84.132% |