HOOD270219C00175000
HOOD Feb 19 2027 175.00 Call
optionOPRA
EODOct 29, 2026
0.60USD+3.448%(+0.02)19Vol371OI
HOOD270219C00175000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | +3.448% | 19 | 352 | 0.000% |
| 2026-10-28 | 0.6400 | 0.6400 | 0.5800 | 0.5800 | -40.816% | 30 | 352 | +3.448% |
| 2026-10-27 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | +13.953% | 17 | 340 | -38.776% |
| 2026-10-26 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -21.818% | 6 | 334 | -30.233% |
| 2026-10-23 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | -5.172% | 26 | 308 | -45.455% |
| 2026-10-22 | 1.4200 | 1.4200 | 1.1600 | 1.1600 | -27.500% | 16 | 304 | -48.276% |
| 2026-10-21 | 1.3900 | 1.6000 | 1.3800 | 1.6000 | +18.519% | 17 | 303 | -62.500% |
| 2026-10-19 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | -35.096% | 31 | 283 | -55.556% |
| 2026-10-16 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -28.767% | 3 | 283 | -71.154% |
| 2026-10-13 | 2.8100 | 3.0900 | 2.8100 | 2.9200 | +5.797% | 6 | 279 | -79.452% |
| 2026-10-08 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +2.222% | 2 | 279 | -78.261% |
| 2026-10-07 | 3.2500 | 3.2500 | 2.6000 | 2.7000 | -19.403% | 92 | 253 | -77.778% |
| 2026-10-06 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -16.250% | 5 | 248 | -82.090% |
| 2026-10-02 | 4.6500 | 4.6500 | 3.9300 | 4.0000 | +3.896% | 18 | 238 | -85.000% |
| 2026-10-01 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -13.483% | 4 | 234 | -84.416% |
| 2026-09-30 | 4.5600 | 4.6000 | 4.4000 | 4.4500 | -13.592% | 20 | 226 | -86.517% |
| 2026-09-29 | 5.1500 | 5.1500 | 5.1000 | 5.1500 | -4.630% | 10 | 217 | -88.350% |
| 2026-09-28 | 5.4500 | 5.5000 | 5.4000 | 5.4000 | -34.066% | 34 | 199 | -88.889% |
| 2026-09-22 | 8.1300 | 8.1900 | 8.1300 | 8.1900 | -3.420% | 2 | 199 | -92.674% |
| 2026-09-21 | 7.7000 | 8.4800 | 7.7000 | 8.4800 | +20.284% | 6 | 199 | -92.925% |
| 2026-09-18 | 7.0800 | 7.0800 | 7.0500 | 7.0500 | +63.953% | 12 | 197 | -91.489% |
| 2026-09-17 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | +13.158% | 2 | 196 | -86.047% |
| 2026-09-16 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -33.333% | 6 | 190 | -84.211% |
| 2026-09-15 | 5.3500 | 5.7000 | 5.3500 | 5.7000 | -5.000% | 11 | 190 | -89.474% |
| 2026-09-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +5.263% | 11 | 181 | -90.000% |
| 2026-09-11 | 6.9500 | 6.9500 | 5.7000 | 5.7000 | -15.179% | 2 | 180 | -89.474% |
| 2026-09-10 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -2.609% | 1 | 180 | -91.071% |
| 2026-09-09 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -13.750% | 1 | 180 | -91.304% |
| 2026-09-08 | 9.7500 | 9.7500 | 8.0000 | 8.0000 | -14.894% | 9 | 176 | -92.500% |
| 2026-09-04 | 8.7500 | 9.5000 | 8.7500 | 9.4000 | -3.689% | 35 | 159 | -93.617% |
| 2026-09-03 | 8.4600 | 9.7600 | 8.4600 | 9.7600 | +132.381% | 2 | 159 | -93.852% |
| 2026-09-01 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -28.082% | 2 | 158 | -85.714% |
| 2026-08-25 | 5.7500 | 5.8400 | 5.7500 | 5.8400 | +8.148% | 2 | 158 | -89.726% |
| 2026-08-24 | 5.6500 | 5.9000 | 5.4000 | 5.4000 | -14.286% | 85 | 158 | -88.889% |
| 2026-08-21 | 4.1600 | 6.3000 | 4.1600 | 6.3000 | +60.714% | 32 | 162 | -90.476% |
| 2026-08-13 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -17.300% | 1 | 161 | -84.694% |
| 2026-07-24 | 4.9000 | 4.9000 | 4.7400 | 4.7400 | -31.304% | 20 | 161 | -87.342% |
| 2026-07-17 | 6.8800 | 6.9000 | 6.8800 | 6.9000 | -33.971% | 20 | 141 | -91.304% |
| 2026-07-15 | 9.6200 | 10.4500 | 9.6200 | 10.4500 | +15.470% | 5 | 140 | -94.258% |
| 2026-07-14 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +2.841% | 50 | 90 | -93.370% |
| 2026-07-13 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -19.192% | 40 | 50 | -93.182% |
| 2026-07-02 | 11.0000 | 11.2000 | 10.8900 | 10.8900 | +55.571% | 25 | 49 | -94.490% |
| 2026-06-30 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +3.704% | 10 | 45 | -91.429% |
| 2026-06-24 | 6.5500 | 6.7500 | 6.5500 | 6.7500 | -13.462% | 17 | 43 | -91.111% |
| 2026-06-23 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -15.217% | 1 | 44 | -92.308% |
| 2026-06-18 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -2.232% | 1 | 43 | -93.478% |
| 2026-06-17 | 6.9500 | 9.8200 | 6.9500 | 9.4100 | +53.008% | 30 | 29 | -93.624% |
| 2026-06-16 | 5.8500 | 6.1600 | 5.8500 | 6.1500 | -3.605% | 18 | 20 | -90.244% |
| 2026-06-12 | 6.2300 | 6.3900 | 6.2200 | 6.3800 | -1.846% | 19 | 3 | -90.596% |
| 2026-05-29 | 4.6000 | 6.5000 | 4.6000 | 6.5000 | +96.970% | 2 | 1 | -90.769% |
| 2026-05-14 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +37.500% | 1 | 1 | -81.818% |
| 2026-05-01 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 0.000% | 1 | 0 | -75.000% |