HOOD270219C00065000
HOOD Feb 19 2027 65.00 Call
optionOPRA
EODOct 30, 2026
23.25USD-20.784%(-6.10)3Vol38OI
HOOD270219C00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 22.00 | 23.25 | 22.00 | 23.25 | -20.784% | 3 | 39 | 0.000% |
| 2026-10-29 | 29.80 | 29.80 | 29.35 | 29.35 | -8.992% | 2 | 39 | -20.784% |
| 2026-10-26 | 32.25 | 32.25 | 32.25 | 32.25 | -8.511% | 1 | 40 | -27.907% |
| 2026-10-19 | 35.25 | 35.25 | 35.25 | 35.25 | -43.464% | 30 | 56 | -34.043% |
| 2026-09-21 | 62.35 | 62.35 | 62.35 | 62.35 | +41.223% | 30 | 32 | -62.711% |
| 2026-09-16 | 44.15 | 44.15 | 44.15 | 44.15 | -15.744% | 7 | 37 | -47.339% |
| 2026-09-14 | 52.40 | 52.40 | 52.40 | 52.40 | -14.098% | 1 | 38 | -55.630% |
| 2026-09-04 | 60.85 | 61.00 | 60.85 | 61.00 | +27.829% | 17 | 47 | -61.885% |
| 2026-08-28 | 47.72 | 47.72 | 47.72 | 47.72 | +1.424% | 1 | 46 | -51.278% |
| 2026-08-24 | 47.05 | 47.05 | 47.05 | 47.05 | +1.862% | 5 | 46 | -50.584% |
| 2026-08-21 | 46.93 | 46.93 | 46.19 | 46.19 | +30.113% | 16 | 31 | -49.664% |
| 2026-08-12 | 35.50 | 35.50 | 35.50 | 35.50 | -0.588% | 1 | 30 | -34.507% |
| 2026-08-05 | 35.71 | 35.71 | 35.71 | 35.71 | +9.877% | 3 | 27 | -34.892% |
| 2026-08-03 | 32.50 | 32.50 | 32.50 | 32.50 | +7.902% | 1 | 27 | -28.462% |
| 2026-07-31 | 30.12 | 30.12 | 30.12 | 30.12 | -1.084% | 1 | 28 | -22.809% |
| 2026-07-30 | 31.70 | 31.70 | 30.45 | 30.45 | -45.972% | 2 | 28 | -23.645% |
| 2026-07-15 | 56.36 | 56.36 | 56.36 | 56.36 | +13.721% | 2 | 29 | -58.747% |
| 2026-07-01 | 46.05 | 49.56 | 46.05 | 49.56 | +14.855% | 3 | 30 | -53.087% |
| 2026-06-24 | 43.15 | 43.15 | 43.15 | 43.15 | -10.477% | 1 | 30 | -46.118% |
| 2026-06-18 | 48.68 | 48.69 | 47.95 | 48.20 | -4.460% | 5 | 32 | -51.763% |
| 2026-06-17 | 50.45 | 50.45 | 50.45 | 50.45 | +21.420% | 2 | 34 | -53.915% |
| 2026-06-15 | 43.00 | 43.10 | 41.55 | 41.55 | +41.087% | 9 | 34 | -44.043% |
| 2026-06-05 | 30.99 | 30.99 | 29.45 | 29.45 | -17.967% | 3 | 37 | -21.053% |
| 2026-06-01 | 34.56 | 35.90 | 34.56 | 35.90 | -6.021% | 2 | 37 | -35.237% |
| 2026-05-29 | 32.76 | 38.20 | 32.76 | 38.20 | +44.151% | 9 | 33 | -39.136% |
| 2026-05-28 | 26.50 | 26.50 | 26.50 | 26.50 | +16.740% | 2 | 35 | -12.264% |
| 2026-05-27 | 22.70 | 22.70 | 22.70 | 22.70 | +4.368% | 13 | 35 | +2.423% |
| 2026-05-22 | 21.75 | 21.75 | 21.75 | 21.75 | +2.113% | 13 | 22 | +6.897% |
| 2026-05-19 | 22.85 | 22.85 | 21.30 | 21.30 | -10.953% | 2 | 20 | +9.155% |
| 2026-05-18 | 23.75 | 23.92 | 23.75 | 23.92 | +0.168% | 6 | 16 | -2.801% |
| 2026-05-13 | 23.88 | 23.88 | 23.88 | 23.88 | -2.131% | 1 | 17 | -2.638% |
| 2026-05-12 | 24.40 | 24.40 | 24.40 | 24.40 | -1.014% | 1 | 16 | -4.713% |
| 2026-05-11 | 24.65 | 24.65 | 24.65 | 24.65 | +0.203% | 1 | 17 | -5.680% |
| 2026-05-07 | 25.78 | 25.78 | 24.60 | 24.60 | -1.482% | 2 | 17 | -5.488% |
| 2026-05-06 | 24.97 | 24.97 | 24.97 | 24.97 | +2.588% | 2 | 17 | -6.888% |
| 2026-05-05 | 24.50 | 24.50 | 24.34 | 24.34 | -0.409% | 2 | 19 | -4.478% |
| 2026-05-04 | 24.10 | 24.44 | 24.10 | 24.44 | +11.598% | 3 | 19 | -4.869% |
| 2026-05-01 | 21.90 | 21.90 | 21.90 | 21.90 | 0.000% | 2 | 14 | +6.164% |
| 2026-04-30 | 21.90 | 21.90 | 21.90 | 21.90 | +9.500% | 2 | 14 | +6.164% |
| 2026-04-29 | 23.35 | 23.35 | 20.00 | 20.00 | -33.110% | 11 | 12 | +16.250% |
| 2026-04-23 | 29.90 | 29.90 | 29.90 | 29.90 | 0.000% | 1 | 1 | -22.241% |