HOOD270219C00170000
HOOD Feb 19 2027 170.00 Call
optionOPRA
EODOct 29, 2026
0.65USD-2.985%(-0.02)543Vol769OI
HOOD270219C00170000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.6300 | 0.7500 | 0.6300 | 0.6500 | -2.985% | 543 | 407 | 0.000% |
| 2026-10-28 | 0.7300 | 0.7300 | 0.6700 | 0.6700 | -41.739% | 124 | 384 | -2.985% |
| 2026-10-27 | 1.0900 | 1.2100 | 1.0900 | 1.1500 | +12.745% | 97 | 420 | -43.478% |
| 2026-10-26 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -22.137% | 10 | 410 | -36.275% |
| 2026-10-23 | 1.3000 | 1.3100 | 1.2700 | 1.3100 | 0.000% | 43 | 383 | -50.382% |
| 2026-10-22 | 1.3100 | 1.3400 | 1.3100 | 1.3100 | -29.570% | 17 | 381 | -50.382% |
| 2026-10-21 | 1.6500 | 1.8600 | 1.6500 | 1.8600 | +20.779% | 18 | 365 | -65.054% |
| 2026-10-20 | 1.7300 | 1.7300 | 1.5400 | 1.5400 | +1.316% | 7 | 370 | -57.792% |
| 2026-10-19 | 1.6000 | 1.6000 | 1.5200 | 1.5200 | -18.717% | 2 | 368 | -57.237% |
| 2026-10-16 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -16.889% | 1 | 369 | -65.241% |
| 2026-10-15 | 1.6500 | 2.2500 | 1.6300 | 2.2500 | +14.213% | 4 | 370 | -71.111% |
| 2026-10-14 | 2.4000 | 2.4000 | 1.9700 | 1.9700 | -43.391% | 24 | 352 | -67.005% |
| 2026-10-13 | 3.4000 | 3.5800 | 3.2000 | 3.4800 | +8.750% | 6 | 349 | -81.322% |
| 2026-10-09 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -21.951% | 22 | 327 | -79.688% |
| 2026-10-06 | 4.5000 | 4.5500 | 4.1000 | 4.1000 | 0.000% | 6 | 329 | -84.146% |
| 2026-10-05 | 4.4000 | 4.4000 | 4.1000 | 4.1000 | -22.053% | 11 | 329 | -84.146% |
| 2026-10-02 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +13.607% | 1 | 329 | -87.643% |
| 2026-09-30 | 5.8000 | 5.8000 | 4.6300 | 4.6300 | -15.818% | 6 | 328 | -85.961% |
| 2026-09-29 | 5.3800 | 5.5000 | 5.3800 | 5.5000 | -2.655% | 2 | 329 | -88.182% |
| 2026-09-28 | 6.2100 | 6.3500 | 5.6500 | 5.6500 | -24.667% | 28 | 311 | -88.496% |
| 2026-09-24 | 7.3800 | 7.5000 | 7.3800 | 7.5000 | -11.243% | 4 | 313 | -91.333% |
| 2026-09-23 | 8.9000 | 9.1500 | 8.4500 | 8.4500 | -5.587% | 7 | 313 | -92.308% |
| 2026-09-22 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -4.584% | 1 | 312 | -92.737% |
| 2026-09-21 | 9.4500 | 9.4500 | 8.6500 | 9.3800 | +19.490% | 40 | 321 | -93.070% |
| 2026-09-18 | 5.7500 | 7.9000 | 5.7500 | 7.8500 | +66.314% | 122 | 280 | -91.720% |
| 2026-09-17 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | +18.593% | 2 | 278 | -86.229% |
| 2026-09-16 | 4.5000 | 4.5000 | 3.9800 | 3.9800 | -30.175% | 3 | 279 | -83.668% |
| 2026-09-15 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | -13.636% | 6 | 279 | -88.596% |
| 2026-09-14 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -8.333% | 7 | 272 | -90.152% |
| 2026-09-11 | 6.4000 | 7.2000 | 6.4000 | 7.2000 | -3.356% | 2 | 272 | -90.972% |
| 2026-09-10 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -7.453% | 1 | 271 | -91.275% |
| 2026-09-09 | 8.3000 | 8.3000 | 8.0500 | 8.0500 | -19.900% | 9 | 265 | -91.925% |
| 2026-09-08 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +3.608% | 1 | 265 | -93.532% |
| 2026-09-04 | 9.6000 | 10.2000 | 9.5000 | 9.7000 | -9.767% | 26 | 272 | -93.299% |
| 2026-09-03 | 9.6700 | 11.0000 | 9.6700 | 10.7500 | +119.388% | 124 | 307 | -93.953% |
| 2026-09-02 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +5.376% | 1 | 306 | -86.735% |
| 2026-08-31 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -10.749% | 2 | 305 | -86.022% |
| 2026-08-28 | 5.6000 | 5.6000 | 5.2100 | 5.2100 | -21.654% | 2 | 304 | -87.524% |
| 2026-08-27 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +9.016% | 13 | 291 | -90.226% |
| 2026-08-26 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -10.819% | 1 | 291 | -89.344% |
| 2026-08-25 | 6.4500 | 6.8400 | 6.4500 | 6.8400 | +17.931% | 3 | 290 | -90.497% |
| 2026-08-24 | 6.0000 | 6.0000 | 5.7500 | 5.8000 | -12.782% | 5 | 288 | -88.793% |
| 2026-08-21 | 4.5000 | 6.8000 | 4.5000 | 6.6500 | +101.515% | 108 | 191 | -90.226% |
| 2026-08-20 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +13.014% | 2 | 190 | -80.303% |
| 2026-08-18 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -46.422% | 1 | 189 | -77.740% |
| 2026-08-13 | 4.1000 | 5.4500 | 4.1000 | 5.4500 | +28.235% | 8 | 182 | -88.073% |
| 2026-08-05 | 4.4700 | 4.4700 | 4.2500 | 4.2500 | -6.388% | 30 | 157 | -84.706% |
| 2026-07-28 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -46.272% | 1 | 158 | -85.683% |
| 2026-07-21 | 8.6800 | 8.6800 | 8.4500 | 8.4500 | -17.961% | 70 | 98 | -92.308% |
| 2026-07-14 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -9.411% | 1 | 97 | -93.689% |
| 2026-07-06 | 11.2900 | 11.6800 | 10.6500 | 11.3700 | -1.130% | 54 | 44 | -94.283% |
| 2026-07-02 | 11.8000 | 13.8500 | 11.5000 | 11.5000 | +19.792% | 69 | 11 | -94.348% |
| 2026-07-01 | 7.8000 | 9.6000 | 7.8000 | 9.6000 | +36.170% | 4 | 10 | -93.229% |
| 2026-06-24 | 7.0500 | 7.1000 | 7.0500 | 7.0500 | -32.600% | 13 | 6 | -90.780% |
| 2026-06-17 | 7.5000 | 10.4600 | 7.5000 | 10.4600 | +56.119% | 4 | 4 | -93.786% |
| 2026-06-16 | 6.3000 | 6.7000 | 6.3000 | 6.7000 | +12.228% | 5 | 1 | -90.299% |
| 2026-06-10 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +31.209% | 1 | 1 | -89.112% |
| 2026-05-29 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 0.000% | 1 | 0 | -85.714% |