HOOD270219C00075000
HOOD Feb 19 2027 75.00 Call
optionOPRA
EODOct 30, 2026
16.15USD-25.093%(-5.41)34Vol213OI
HOOD270219C00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 16.50 | 16.50 | 15.70 | 16.15 | -25.093% | 34 | 190 | 0.000% |
| 2026-10-29 | 21.56 | 21.56 | 21.56 | 21.56 | +2.912% | 1 | 191 | -25.093% |
| 2026-10-28 | 21.00 | 21.00 | 20.95 | 20.95 | -18.641% | 12 | 202 | -22.912% |
| 2026-10-23 | 26.30 | 26.30 | 25.75 | 25.75 | -11.360% | 41 | 201 | -37.282% |
| 2026-10-19 | 29.05 | 29.05 | 29.05 | 29.05 | -0.034% | 1 | 201 | -44.406% |
| 2026-10-16 | 29.06 | 29.06 | 29.06 | 29.06 | -9.975% | 55 | 201 | -44.425% |
| 2026-10-15 | 31.17 | 32.28 | 31.17 | 32.28 | -15.164% | 6 | 202 | -49.969% |
| 2026-10-09 | 38.29 | 38.29 | 38.05 | 38.05 | +2.148% | 9 | 194 | -57.556% |
| 2026-10-07 | 37.25 | 37.25 | 37.25 | 37.25 | -14.701% | 20 | 194 | -56.644% |
| 2026-10-06 | 43.67 | 43.67 | 43.67 | 43.67 | -1.422% | 1 | 195 | -63.018% |
| 2026-10-02 | 46.30 | 46.30 | 44.30 | 44.30 | +4.235% | 6 | 190 | -63.544% |
| 2026-10-01 | 42.50 | 42.50 | 42.50 | 42.50 | +1.602% | 1 | 189 | -62.000% |
| 2026-09-30 | 45.45 | 45.45 | 40.80 | 41.83 | -20.217% | 24 | 192 | -61.391% |
| 2026-09-22 | 52.43 | 52.43 | 52.43 | 52.43 | -1.521% | 5 | 197 | -69.197% |
| 2026-09-21 | 51.91 | 53.24 | 51.91 | 53.24 | +11.497% | 3 | 200 | -69.666% |
| 2026-09-18 | 43.00 | 47.75 | 43.00 | 47.75 | +39.824% | 4 | 199 | -66.178% |
| 2026-09-16 | 36.54 | 36.54 | 34.15 | 34.15 | -12.211% | 6 | 196 | -52.709% |
| 2026-09-15 | 40.43 | 40.43 | 38.90 | 38.90 | -10.162% | 2 | 196 | -58.483% |
| 2026-09-11 | 43.30 | 43.30 | 43.30 | 43.30 | -17.145% | 1 | 197 | -62.702% |
| 2026-09-08 | 52.26 | 52.26 | 52.26 | 52.26 | -1.023% | 55 | 155 | -69.097% |
| 2026-09-03 | 48.50 | 52.80 | 48.50 | 52.80 | +44.697% | 4 | 156 | -69.413% |
| 2026-08-28 | 36.49 | 36.49 | 36.49 | 36.49 | -14.343% | 6 | 153 | -55.741% |
| 2026-08-25 | 41.10 | 42.60 | 41.10 | 42.60 | +12.848% | 2 | 153 | -62.089% |
| 2026-08-24 | 39.35 | 39.35 | 37.75 | 37.75 | -3.205% | 2 | 153 | -57.219% |
| 2026-08-21 | 38.51 | 39.00 | 38.50 | 39.00 | +34.483% | 6 | 153 | -58.590% |
| 2026-08-20 | 29.00 | 29.00 | 29.00 | 29.00 | -7.051% | 1 | 153 | -44.310% |
| 2026-08-19 | 31.20 | 31.20 | 31.20 | 31.20 | +18.182% | 1 | 153 | -48.237% |
| 2026-08-18 | 27.10 | 27.10 | 26.40 | 26.40 | -7.531% | 2 | 151 | -38.826% |
| 2026-08-17 | 28.55 | 28.55 | 28.55 | 28.55 | -7.003% | 1 | 150 | -43.433% |
| 2026-08-14 | 31.00 | 31.00 | 30.70 | 30.70 | -4.063% | 2 | 148 | -47.394% |
| 2026-08-13 | 31.65 | 32.00 | 31.65 | 32.00 | +14.286% | 3 | 148 | -49.531% |
| 2026-08-12 | 28.00 | 28.00 | 28.00 | 28.00 | -3.448% | 16 | 132 | -42.321% |
| 2026-08-11 | 29.00 | 29.00 | 29.00 | 29.00 | +2.473% | 1 | 132 | -44.310% |
| 2026-08-10 | 28.50 | 28.50 | 28.30 | 28.30 | -5.351% | 14 | 120 | -42.933% |
| 2026-08-07 | 29.90 | 29.90 | 29.90 | 29.90 | +11.734% | 4 | 120 | -45.987% |
| 2026-08-06 | 27.80 | 27.80 | 26.76 | 26.76 | -6.597% | 4 | 118 | -39.649% |
| 2026-08-04 | 28.76 | 28.76 | 28.65 | 28.65 | +8.935% | 10 | 115 | -43.630% |
| 2026-08-03 | 23.80 | 26.37 | 23.80 | 26.30 | +3.137% | 9 | 116 | -38.593% |
| 2026-07-31 | 24.45 | 25.50 | 22.80 | 25.50 | +3.448% | 6 | 116 | -36.667% |
| 2026-07-30 | 25.50 | 25.50 | 24.65 | 24.65 | -7.051% | 3 | 114 | -34.483% |
| 2026-07-28 | 26.52 | 26.52 | 26.52 | 26.52 | -15.810% | 1 | 115 | -39.103% |
| 2026-07-27 | 31.50 | 31.50 | 31.50 | 31.50 | -14.402% | 2 | 113 | -48.730% |
| 2026-07-23 | 36.80 | 36.80 | 36.80 | 36.80 | -0.541% | 1 | 112 | -56.114% |
| 2026-07-17 | 37.00 | 37.00 | 37.00 | 37.00 | -17.887% | 2 | 112 | -56.351% |
| 2026-07-16 | 45.06 | 45.06 | 45.06 | 45.06 | -0.639% | 1 | 111 | -64.159% |
| 2026-07-14 | 45.35 | 45.35 | 45.35 | 45.35 | -3.264% | 1 | 110 | -64.388% |
| 2026-07-10 | 46.88 | 46.88 | 46.88 | 46.88 | -3.737% | 6 | 106 | -65.550% |
| 2026-07-07 | 48.70 | 48.70 | 48.70 | 48.70 | -4.566% | 1 | 106 | -66.838% |
| 2026-07-06 | 49.00 | 51.03 | 49.00 | 51.03 | +8.344% | 9 | 102 | -68.352% |
| 2026-07-02 | 47.10 | 47.10 | 47.10 | 47.10 | +23.687% | 1 | 102 | -65.711% |
| 2026-06-29 | 38.08 | 38.08 | 38.08 | 38.08 | +9.646% | 2 | 104 | -57.589% |
| 2026-06-24 | 34.73 | 34.73 | 34.73 | 34.73 | -17.211% | 1 | 105 | -53.498% |
| 2026-06-18 | 41.95 | 41.95 | 41.95 | 41.95 | +2.018% | 25 | 105 | -61.502% |
| 2026-06-17 | 41.00 | 41.12 | 41.00 | 41.12 | +17.352% | 4 | 104 | -60.725% |
| 2026-06-15 | 36.00 | 36.00 | 35.04 | 35.04 | +5.067% | 3 | 106 | -53.910% |
| 2026-06-12 | 31.90 | 33.35 | 31.90 | 33.35 | +10.357% | 5 | 108 | -51.574% |
| 2026-06-11 | 26.70 | 30.22 | 26.70 | 30.22 | +0.733% | 8 | 116 | -46.559% |
| 2026-06-10 | 30.35 | 30.35 | 30.00 | 30.00 | +33.511% | 3 | 117 | -46.167% |
| 2026-06-09 | 23.15 | 23.30 | 21.77 | 22.47 | -5.190% | 26 | 126 | -28.126% |
| 2026-06-05 | 23.46 | 23.70 | 21.91 | 23.70 | -1.660% | 26 | 104 | -31.857% |
| 2026-06-03 | 24.10 | 24.10 | 24.10 | 24.10 | -11.722% | 1 | 104 | -32.988% |
| 2026-06-02 | 27.30 | 27.30 | 27.30 | 27.30 | -9.151% | 1 | 103 | -40.842% |
| 2026-06-01 | 27.40 | 31.15 | 26.35 | 30.05 | -3.127% | 26 | 110 | -46.256% |
| 2026-05-29 | 26.50 | 31.02 | 26.50 | 31.02 | +27.865% | 4 | 110 | -47.937% |
| 2026-05-28 | 18.00 | 24.26 | 18.00 | 24.26 | +34.778% | 25 | 119 | -33.430% |
| 2026-05-27 | 18.00 | 18.00 | 18.00 | 18.00 | +7.271% | 15 | 104 | -10.278% |
| 2026-05-26 | 16.90 | 17.20 | 16.70 | 16.78 | -5.090% | 35 | 106 | -3.754% |
| 2026-05-21 | 17.80 | 17.92 | 17.68 | 17.68 | -4.536% | 3 | 106 | -8.654% |
| 2026-05-20 | 17.35 | 18.52 | 17.35 | 18.52 | +4.045% | 13 | 117 | -12.797% |
| 2026-05-19 | 18.00 | 18.50 | 17.60 | 17.80 | -10.463% | 18 | 99 | -9.270% |
| 2026-05-15 | 19.88 | 19.88 | 19.88 | 19.88 | -11.250% | 2 | 99 | -18.763% |
| 2026-05-14 | 18.45 | 22.40 | 18.45 | 22.40 | +17.895% | 3 | 99 | -27.902% |
| 2026-05-13 | 20.00 | 20.00 | 18.60 | 19.00 | -9.953% | 4 | 98 | -15.000% |
| 2026-05-12 | 21.10 | 21.10 | 21.10 | 21.10 | -0.939% | 1 | 97 | -23.460% |
| 2026-05-11 | 19.55 | 21.30 | 19.50 | 21.30 | +17.745% | 14 | 93 | -24.178% |
| 2026-05-08 | 18.50 | 18.50 | 18.09 | 18.09 | -4.083% | 10 | 88 | -10.724% |
| 2026-05-07 | 19.50 | 19.50 | 18.86 | 18.86 | -8.889% | 5 | 88 | -14.369% |
| 2026-05-06 | 20.02 | 20.70 | 19.35 | 20.70 | +6.427% | 9 | 88 | -21.981% |
| 2026-05-05 | 19.50 | 19.50 | 19.45 | 19.45 | -0.461% | 6 | 85 | -16.967% |
| 2026-05-04 | 20.00 | 20.00 | 19.54 | 19.54 | +11.977% | 4 | 88 | -17.349% |
| 2026-05-01 | 17.90 | 18.10 | 17.45 | 17.45 | +2.346% | 26 | 78 | -7.450% |
| 2026-04-30 | 17.20 | 17.25 | 17.00 | 17.05 | +8.599% | 16 | 78 | -5.279% |
| 2026-04-29 | 17.80 | 18.10 | 15.60 | 15.70 | -33.191% | 64 | 67 | +2.866% |
| 2026-04-28 | 23.50 | 23.50 | 23.50 | 23.50 | 0.000% | 1 | 1 | -31.277% |