HOOD270219C00070000
HOOD Feb 19 2027 70.00 Call
optionOPRA
EODOct 30, 2026
19.73USD-23.230%(-5.97)17Vol165OI
HOOD270219C00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 19.83 | 20.30 | 19.15 | 19.73 | -23.230% | 17 | 164 | 0.000% |
| 2026-10-29 | 25.70 | 25.70 | 25.70 | 25.70 | -0.963% | 15 | 164 | -23.230% |
| 2026-10-28 | 25.42 | 26.00 | 24.50 | 25.95 | -7.156% | 5 | 161 | -23.969% |
| 2026-10-26 | 27.95 | 27.95 | 27.95 | 27.95 | -11.690% | 30 | 140 | -29.410% |
| 2026-10-22 | 31.65 | 31.65 | 31.65 | 31.65 | -9.957% | 10 | 140 | -37.662% |
| 2026-10-15 | 31.90 | 35.15 | 31.90 | 35.15 | -1.430% | 7 | 135 | -43.869% |
| 2026-10-14 | 36.50 | 36.50 | 35.66 | 35.66 | -19.266% | 6 | 134 | -44.672% |
| 2026-10-13 | 44.17 | 44.17 | 44.17 | 44.17 | +5.923% | 5 | 129 | -55.332% |
| 2026-10-12 | 41.50 | 41.70 | 41.45 | 41.70 | -0.950% | 4 | 129 | -52.686% |
| 2026-10-09 | 40.50 | 42.50 | 40.50 | 42.10 | +3.695% | 13 | 140 | -53.135% |
| 2026-10-08 | 40.25 | 40.60 | 40.25 | 40.60 | -4.471% | 2 | 138 | -51.404% |
| 2026-10-07 | 41.25 | 42.50 | 41.25 | 42.50 | -6.077% | 13 | 126 | -53.576% |
| 2026-10-06 | 45.63 | 45.70 | 45.25 | 45.25 | -1.971% | 4 | 124 | -56.398% |
| 2026-09-30 | 47.65 | 47.65 | 46.16 | 46.16 | -13.021% | 2 | 123 | -57.257% |
| 2026-09-18 | 53.07 | 53.07 | 53.07 | 53.07 | +4.181% | 1 | 123 | -62.823% |
| 2026-09-09 | 50.94 | 50.94 | 50.94 | 50.94 | -8.954% | 1 | 123 | -61.268% |
| 2026-09-08 | 55.95 | 55.95 | 55.95 | 55.95 | +22.429% | 1 | 122 | -64.736% |
| 2026-08-25 | 41.85 | 46.00 | 41.30 | 45.70 | +5.665% | 6 | 123 | -56.827% |
| 2026-08-24 | 42.20 | 43.25 | 42.20 | 43.25 | +8.125% | 2 | 124 | -54.382% |
| 2026-08-21 | 40.00 | 40.00 | 40.00 | 40.00 | +29.241% | 2 | 126 | -50.675% |
| 2026-08-20 | 32.28 | 32.28 | 30.95 | 30.95 | +5.631% | 3 | 123 | -36.252% |
| 2026-08-19 | 29.30 | 29.30 | 29.30 | 29.30 | +0.308% | 1 | 122 | -32.662% |
| 2026-08-18 | 30.00 | 30.00 | 29.21 | 29.21 | -13.962% | 3 | 120 | -32.455% |
| 2026-08-17 | 33.95 | 33.95 | 33.95 | 33.95 | +4.429% | 1 | 119 | -41.885% |
| 2026-08-14 | 33.08 | 33.08 | 32.51 | 32.51 | +3.108% | 2 | 118 | -39.311% |
| 2026-08-11 | 31.53 | 31.53 | 31.53 | 31.53 | +3.717% | 1 | 118 | -37.425% |
| 2026-08-03 | 30.40 | 30.40 | 30.40 | 30.40 | +12.593% | 1 | 119 | -35.099% |
| 2026-07-31 | 27.00 | 27.00 | 27.00 | 27.00 | -25.000% | 1 | 119 | -26.926% |
| 2026-07-27 | 36.00 | 36.00 | 36.00 | 36.00 | +4.046% | 1 | 119 | -45.194% |
| 2026-07-24 | 34.55 | 34.60 | 34.55 | 34.60 | -17.026% | 2 | 119 | -42.977% |
| 2026-07-23 | 41.70 | 41.70 | 41.70 | 41.70 | +6.513% | 1 | 120 | -52.686% |
| 2026-07-20 | 38.90 | 39.15 | 38.90 | 39.15 | -11.565% | 3 | 123 | -49.604% |
| 2026-07-16 | 44.27 | 44.27 | 44.27 | 44.27 | -18.049% | 2 | 125 | -55.433% |
| 2026-07-09 | 54.02 | 54.02 | 54.02 | 54.02 | +16.297% | 1 | 125 | -63.476% |
| 2026-07-01 | 43.20 | 46.45 | 43.20 | 46.45 | +16.562% | 9 | 125 | -57.524% |
| 2026-06-30 | 39.85 | 39.85 | 39.85 | 39.85 | -1.483% | 7 | 118 | -50.489% |
| 2026-06-29 | 40.45 | 40.45 | 40.45 | 40.45 | +9.265% | 2 | 118 | -51.224% |
| 2026-06-26 | 37.02 | 37.02 | 37.02 | 37.02 | -10.795% | 2 | 118 | -46.704% |
| 2026-06-23 | 41.50 | 41.50 | 41.50 | 41.50 | -9.230% | 5 | 123 | -52.458% |
| 2026-06-22 | 45.50 | 45.72 | 45.50 | 45.72 | +1.262% | 3 | 124 | -56.846% |
| 2026-06-18 | 46.50 | 46.50 | 45.15 | 45.15 | -7.290% | 3 | 127 | -56.301% |
| 2026-06-17 | 41.00 | 48.70 | 41.00 | 48.70 | +35.730% | 18 | 123 | -59.487% |
| 2026-06-16 | 35.50 | 35.88 | 35.50 | 35.88 | -7.383% | 2 | 124 | -45.011% |
| 2026-06-15 | 39.00 | 40.50 | 38.74 | 38.74 | +15.126% | 16 | 128 | -49.071% |
| 2026-06-12 | 33.65 | 33.65 | 33.65 | 33.65 | +13.682% | 1 | 127 | -41.367% |
| 2026-06-11 | 29.60 | 29.60 | 29.60 | 29.60 | -9.480% | 2 | 129 | -33.345% |
| 2026-06-10 | 32.65 | 33.10 | 32.59 | 32.70 | +13.542% | 5 | 129 | -39.664% |
| 2026-06-09 | 28.80 | 28.80 | 28.80 | 28.80 | +2.309% | 1 | 128 | -31.493% |
| 2026-06-08 | 28.50 | 28.50 | 28.10 | 28.15 | +5.907% | 5 | 127 | -29.911% |
| 2026-06-05 | 28.50 | 28.50 | 26.58 | 26.58 | +2.231% | 18 | 126 | -25.771% |
| 2026-06-03 | 26.00 | 26.00 | 26.00 | 26.00 | -16.533% | 2 | 124 | -24.115% |
| 2026-06-02 | 29.81 | 31.15 | 29.81 | 31.15 | +4.215% | 2 | 122 | -36.661% |
| 2026-06-01 | 28.88 | 29.89 | 28.85 | 29.89 | -11.699% | 14 | 125 | -33.991% |
| 2026-05-29 | 30.13 | 34.50 | 30.13 | 33.85 | +25.836% | 49 | 96 | -41.713% |
| 2026-05-28 | 21.50 | 26.90 | 21.50 | 26.90 | +34.500% | 14 | 89 | -26.654% |
| 2026-05-27 | 20.65 | 20.65 | 20.00 | 20.00 | +1.885% | 10 | 89 | -1.350% |
| 2026-05-26 | 19.63 | 19.63 | 19.63 | 19.63 | -5.534% | 3 | 86 | +0.509% |
| 2026-05-21 | 20.78 | 20.78 | 20.78 | 20.78 | +3.435% | 1 | 85 | -5.053% |
| 2026-05-19 | 20.09 | 20.09 | 20.09 | 20.09 | -8.682% | 1 | 86 | -1.792% |
| 2026-05-18 | 22.00 | 22.00 | 22.00 | 22.00 | +0.917% | 1 | 85 | -10.318% |
| 2026-05-13 | 21.80 | 21.80 | 21.80 | 21.80 | +1.160% | 1 | 84 | -9.495% |
| 2026-05-12 | 22.35 | 22.35 | 21.55 | 21.55 | -12.929% | 4 | 83 | -8.445% |
| 2026-05-11 | 20.04 | 24.75 | 20.04 | 24.75 | +9.368% | 9 | 88 | -20.283% |
| 2026-05-07 | 22.57 | 22.63 | 22.57 | 22.63 | +5.748% | 14 | 80 | -12.815% |
| 2026-05-04 | 21.40 | 21.40 | 21.40 | 21.40 | +7.538% | 1 | 80 | -7.804% |
| 2026-05-01 | 19.95 | 20.00 | 19.73 | 19.90 | +1.947% | 57 | 54 | -0.854% |
| 2026-04-30 | 19.70 | 19.70 | 19.52 | 19.52 | +6.434% | 2 | 54 | +1.076% |
| 2026-04-29 | 19.31 | 19.95 | 17.55 | 18.34 | -33.309% | 46 | 53 | +7.579% |
| 2026-04-23 | 28.98 | 29.10 | 27.50 | 27.50 | 0.000% | 17 | 11 | -28.255% |