HOOD270219C00180000
HOOD Feb 19 2027 180.00 Call
optionOPRA
EODOct 30, 2026
0.27USD-44.898%(-0.22)3Vol2,451OI
HOOD270219C00180000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.4000 | 0.4000 | 0.2700 | 0.2700 | -44.898% | 3 | 2,452 | 0.000% |
| 2026-10-29 | 0.5300 | 0.5300 | 0.4900 | 0.4900 | -2.000% | 83 | 2,397 | -44.898% |
| 2026-10-28 | 0.4900 | 0.5300 | 0.4900 | 0.5000 | -39.024% | 185 | 2,282 | -46.000% |
| 2026-10-27 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | +18.841% | 72 | 2,221 | -67.073% |
| 2026-10-26 | 0.7600 | 0.7600 | 0.6900 | 0.6900 | -19.767% | 16 | 2,220 | -60.870% |
| 2026-10-23 | 0.9600 | 0.9600 | 0.8600 | 0.8600 | -14.000% | 153 | 2,095 | -68.605% |
| 2026-10-22 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | -27.536% | 118 | 2,105 | -73.000% |
| 2026-10-21 | 1.2000 | 1.3800 | 1.1800 | 1.3800 | +20.000% | 140 | 2,045 | -80.435% |
| 2026-10-20 | 0.9900 | 1.1500 | 0.9900 | 1.1500 | +8.491% | 21 | 2,026 | -76.522% |
| 2026-10-19 | 1.2100 | 1.2200 | 1.0600 | 1.0600 | -25.874% | 145 | 2,020 | -74.528% |
| 2026-10-16 | 1.7000 | 1.7000 | 1.4000 | 1.4300 | +2.878% | 9 | 2,020 | -81.119% |
| 2026-10-15 | 1.2800 | 1.4000 | 1.2200 | 1.3900 | -10.897% | 14 | 2,013 | -80.576% |
| 2026-10-14 | 1.7200 | 1.7200 | 1.5500 | 1.5600 | -42.007% | 43 | 2,033 | -82.692% |
| 2026-10-13 | 2.5000 | 2.7000 | 2.5000 | 2.6900 | +11.618% | 123 | 2,117 | -89.963% |
| 2026-10-12 | 2.4400 | 2.4400 | 2.4100 | 2.4100 | -7.308% | 27 | 2,103 | -88.797% |
| 2026-10-09 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 0.000% | 1 | 2,103 | -89.615% |
| 2026-10-08 | 2.2100 | 2.6000 | 2.2100 | 2.6000 | +10.638% | 7 | 2,105 | -89.615% |
| 2026-10-07 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -21.667% | 1 | 2,105 | -88.511% |
| 2026-10-06 | 2.9700 | 3.1500 | 2.9700 | 3.0000 | -1.639% | 36 | 2,106 | -91.000% |
| 2026-10-05 | 3.3900 | 3.3900 | 3.0500 | 3.0500 | -14.085% | 4 | 2,103 | -91.148% |
| 2026-10-02 | 4.5100 | 4.5100 | 3.5500 | 3.5500 | +9.231% | 36 | 2,102 | -92.394% |
| 2026-10-01 | 3.7800 | 3.7800 | 3.2000 | 3.2500 | -12.162% | 192 | 2,135 | -91.692% |
| 2026-09-30 | 3.6500 | 3.7000 | 3.6000 | 3.7000 | -16.854% | 3 | 2,135 | -92.703% |
| 2026-09-29 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -7.292% | 3 | 2,132 | -93.933% |
| 2026-09-28 | 4.7500 | 4.9500 | 4.7500 | 4.8000 | -21.311% | 185 | 2,131 | -94.375% |
| 2026-09-24 | 6.3000 | 6.6000 | 6.1000 | 6.1000 | -15.278% | 6 | 2,131 | -95.574% |
| 2026-09-23 | 7.5000 | 7.5800 | 7.2000 | 7.2000 | -4.000% | 44 | 2,133 | -96.250% |
| 2026-09-22 | 7.3500 | 7.5000 | 7.3500 | 7.5000 | -5.660% | 22 | 2,133 | -96.400% |
| 2026-09-21 | 7.3500 | 7.9500 | 7.0000 | 7.9500 | +26.190% | 144 | 2,228 | -96.604% |
| 2026-09-18 | 5.3500 | 6.3000 | 5.3500 | 6.3000 | +63.212% | 86 | 2,186 | -95.714% |
| 2026-09-17 | 4.3500 | 4.3500 | 3.8500 | 3.8600 | +18.769% | 5 | 2,186 | -93.005% |
| 2026-09-16 | 4.1000 | 4.1000 | 3.1500 | 3.2500 | -25.287% | 2,055 | 2,380 | -91.692% |
| 2026-09-15 | 4.7500 | 5.1500 | 4.3500 | 4.3500 | -25.641% | 6 | 2,379 | -93.793% |
| 2026-09-14 | 6.1000 | 6.1000 | 5.5000 | 5.8500 | +12.500% | 12 | 2,380 | -95.385% |
| 2026-09-11 | 5.2500 | 5.8500 | 5.1500 | 5.2000 | -13.333% | 23 | 2,368 | -94.808% |
| 2026-09-10 | 5.8000 | 6.3000 | 5.8000 | 6.0000 | -11.111% | 31 | 2,361 | -95.500% |
| 2026-09-09 | 7.7000 | 7.7000 | 6.7500 | 6.7500 | -3.571% | 5 | 2,362 | -96.000% |
| 2026-09-08 | 8.2500 | 9.0000 | 7.0000 | 7.0000 | -19.540% | 55 | 2,360 | -96.143% |
| 2026-09-04 | 8.9000 | 8.9000 | 7.6000 | 8.7000 | 0.000% | 64 | 2,336 | -96.897% |
| 2026-09-03 | 6.0000 | 9.4000 | 6.0000 | 8.7000 | +117.500% | 2,136 | 290 | -96.897% |
| 2026-09-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 8 | 283 | -93.250% |
| 2026-09-01 | 4.2000 | 4.2500 | 4.0500 | 4.1000 | +3.797% | 26 | 273 | -93.415% |
| 2026-08-31 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -2.228% | 1 | 273 | -93.165% |
| 2026-08-28 | 4.9500 | 4.9500 | 4.0400 | 4.0400 | -29.983% | 8 | 271 | -93.317% |
| 2026-08-27 | 5.4500 | 5.7700 | 5.4500 | 5.7700 | +0.348% | 3 | 270 | -95.321% |
| 2026-08-26 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -7.853% | 1 | 271 | -95.304% |
| 2026-08-25 | 4.8500 | 6.2500 | 4.8500 | 6.2400 | +41.818% | 7 | 267 | -95.673% |
| 2026-08-24 | 4.5700 | 4.5700 | 4.4000 | 4.4000 | -19.266% | 21 | 247 | -93.864% |
| 2026-08-21 | 4.0000 | 6.5000 | 4.0000 | 5.4500 | +97.464% | 59 | 280 | -95.046% |
| 2026-08-20 | 3.1000 | 3.1000 | 2.7600 | 2.7600 | -11.254% | 32 | 251 | -90.217% |
| 2026-08-19 | 3.2000 | 3.2000 | 3.1100 | 3.1100 | +30.126% | 25 | 251 | -91.318% |
| 2026-08-18 | 2.4000 | 2.4300 | 2.3900 | 2.3900 | -22.903% | 60 | 191 | -88.703% |
| 2026-08-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 6 | 197 | -91.290% |
| 2026-08-03 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +23.077% | 1 | 198 | -91.563% |
| 2026-07-30 | 2.6800 | 2.6800 | 2.6000 | 2.6000 | -22.849% | 16 | 182 | -89.615% |
| 2026-07-29 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -25.111% | 1 | 183 | -91.988% |
| 2026-07-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -41.176% | 32 | 211 | -94.000% |
| 2026-07-21 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +30.993% | 2 | 210 | -96.471% |
| 2026-07-17 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -26.633% | 1 | 211 | -95.377% |
| 2026-07-16 | 8.9000 | 8.9000 | 7.9600 | 7.9600 | -20.400% | 43 | 253 | -96.608% |
| 2026-07-15 | 9.7000 | 10.0000 | 9.7000 | 10.0000 | +11.111% | 6 | 257 | -97.300% |
| 2026-07-10 | 9.0500 | 9.3000 | 9.0000 | 9.0000 | -10.891% | 42 | 219 | -97.000% |
| 2026-07-09 | 10.5000 | 10.6300 | 10.1000 | 10.1000 | +18.129% | 62 | 177 | -97.327% |
| 2026-07-08 | 9.0000 | 9.0500 | 8.5500 | 8.5500 | -14.500% | 92 | 163 | -96.842% |
| 2026-07-07 | 9.1000 | 10.0000 | 9.1000 | 10.0000 | -9.829% | 21 | 163 | -97.300% |
| 2026-07-06 | 10.1300 | 11.0900 | 10.1300 | 11.0900 | +5.019% | 11 | 159 | -97.565% |
| 2026-07-02 | 10.2000 | 11.9500 | 10.2000 | 10.5600 | +46.463% | 27 | 150 | -97.443% |
| 2026-07-01 | 7.2600 | 7.2600 | 7.2100 | 7.2100 | +10.076% | 10 | 150 | -96.255% |
| 2026-06-30 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -1.504% | 1 | 149 | -95.878% |
| 2026-06-29 | 6.2000 | 6.6500 | 6.2000 | 6.6500 | +9.016% | 12 | 144 | -95.940% |
| 2026-06-24 | 6.1000 | 6.1300 | 6.1000 | 6.1000 | -28.655% | 6 | 141 | -95.574% |
| 2026-06-22 | 10.0000 | 10.0000 | 8.5500 | 8.5500 | +6.211% | 73 | 142 | -96.842% |
| 2026-06-18 | 7.7500 | 8.0500 | 7.7500 | 8.0500 | -12.973% | 2 | 142 | -96.646% |
| 2026-06-17 | 6.5500 | 9.2900 | 6.5000 | 9.2500 | +60.870% | 60 | 191 | -97.081% |
| 2026-06-16 | 5.4500 | 5.7500 | 5.4000 | 5.7500 | -17.857% | 21 | 189 | -95.304% |
| 2026-06-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +16.667% | 54 | 135 | -96.143% |
| 2026-06-12 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +27.932% | 1 | 135 | -95.500% |
| 2026-06-11 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -14.727% | 1 | 134 | -94.243% |
| 2026-06-10 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +42.857% | 10 | 134 | -95.091% |
| 2026-06-09 | 4.1000 | 4.1000 | 3.8500 | 3.8500 | -2.532% | 51 | 86 | -92.987% |
| 2026-06-05 | 4.5500 | 4.5500 | 3.8500 | 3.9500 | -21.782% | 7 | 84 | -93.165% |
| 2026-06-04 | 4.8500 | 5.0500 | 4.8500 | 5.0500 | +27.848% | 4 | 83 | -94.653% |
| 2026-06-03 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -20.040% | 20 | 73 | -93.165% |
| 2026-06-02 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -5.000% | 20 | 73 | -94.534% |
| 2026-06-01 | 4.9500 | 5.2000 | 4.9500 | 5.2000 | -7.143% | 22 | 53 | -94.808% |
| 2026-05-29 | 4.8300 | 5.6000 | 4.8300 | 5.6000 | +72.308% | 9 | 49 | -95.179% |
| 2026-05-28 | 2.4300 | 3.2500 | 2.4300 | 3.2500 | +33.745% | 9 | 42 | -91.692% |
| 2026-05-27 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +10.455% | 25 | 57 | -88.889% |
| 2026-05-19 | 2.3100 | 2.3100 | 2.2000 | 2.2000 | -14.397% | 26 | 41 | -87.727% |
| 2026-05-18 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -4.461% | 25 | 56 | -89.494% |
| 2026-05-15 | 2.5100 | 2.6900 | 2.5100 | 2.6900 | -8.814% | 45 | 56 | -89.963% |
| 2026-05-14 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +22.407% | 1 | 56 | -90.847% |
| 2026-05-11 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +2.119% | 35 | 26 | -88.797% |
| 2026-05-07 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +15.686% | 15 | 26 | -88.559% |
| 2026-05-01 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +2.000% | 1 | 27 | -86.765% |
| 2026-04-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -45.205% | 1 | 27 | -86.500% |
| 2026-04-28 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -20.652% | 20 | 26 | -92.603% |
| 2026-04-23 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 6 | 6 | -94.130% |