HOOD270219C00080000
HOOD Feb 19 2027 80.00 Call
optionOPRA
EODOct 30, 2026
14.20USD-17.681%(-3.05)187Vol312OI
HOOD270219C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 12.70 | 14.20 | 12.66 | 14.20 | -17.681% | 187 | 267 | 0.000% |
| 2026-10-29 | 17.25 | 17.25 | 17.25 | 17.25 | -6.403% | 1 | 268 | -17.681% |
| 2026-10-28 | 18.85 | 19.25 | 17.80 | 18.43 | -19.167% | 30 | 248 | -22.952% |
| 2026-10-27 | 22.98 | 23.00 | 22.80 | 22.80 | +11.220% | 3 | 248 | -37.719% |
| 2026-10-26 | 21.33 | 21.33 | 19.86 | 20.50 | -10.480% | 7 | 243 | -30.732% |
| 2026-10-23 | 22.90 | 22.90 | 22.90 | 22.90 | -0.435% | 2 | 242 | -37.991% |
| 2026-10-22 | 23.00 | 23.00 | 23.00 | 23.00 | -18.004% | 11 | 231 | -38.261% |
| 2026-10-21 | 28.05 | 28.05 | 28.05 | 28.05 | +8.511% | 2 | 233 | -49.376% |
| 2026-10-20 | 25.85 | 25.85 | 25.85 | 25.85 | -0.844% | 1 | 232 | -45.068% |
| 2026-10-19 | 26.35 | 26.35 | 26.07 | 26.07 | +0.851% | 2 | 230 | -45.531% |
| 2026-10-16 | 29.03 | 29.40 | 25.00 | 25.85 | -10.399% | 17 | 229 | -45.068% |
| 2026-10-15 | 23.10 | 28.85 | 23.10 | 28.85 | +6.262% | 17 | 215 | -50.780% |
| 2026-10-14 | 27.15 | 27.15 | 27.15 | 27.15 | -20.730% | 4 | 215 | -47.698% |
| 2026-10-09 | 34.25 | 34.25 | 34.25 | 34.25 | -20.312% | 1 | 215 | -58.540% |
| 2026-10-02 | 42.98 | 42.98 | 42.98 | 42.98 | +11.723% | 1 | 215 | -66.961% |
| 2026-09-30 | 38.47 | 38.47 | 38.47 | 38.47 | -21.634% | 1 | 214 | -63.088% |
| 2026-09-21 | 49.09 | 49.09 | 49.09 | 49.09 | +9.089% | 1 | 215 | -71.074% |
| 2026-09-18 | 41.08 | 45.25 | 41.08 | 45.00 | +46.104% | 44 | 226 | -68.444% |
| 2026-09-16 | 32.20 | 32.20 | 30.30 | 30.80 | -20.924% | 5 | 226 | -53.896% |
| 2026-09-11 | 40.15 | 40.15 | 38.90 | 38.95 | -8.846% | 4 | 227 | -63.543% |
| 2026-09-09 | 42.73 | 42.73 | 42.73 | 42.73 | -11.697% | 1 | 228 | -66.768% |
| 2026-09-04 | 47.95 | 49.65 | 47.95 | 48.39 | -1.486% | 37 | 251 | -70.655% |
| 2026-09-03 | 43.65 | 50.00 | 43.65 | 49.12 | +30.917% | 44 | 266 | -71.091% |
| 2026-08-28 | 37.52 | 37.52 | 37.52 | 37.52 | +0.590% | 1 | 266 | -62.154% |
| 2026-08-26 | 37.30 | 37.30 | 37.30 | 37.30 | +13.030% | 1 | 266 | -61.930% |
| 2026-08-25 | 33.00 | 33.00 | 33.00 | 33.00 | -5.172% | 1 | 266 | -56.970% |
| 2026-08-24 | 34.80 | 34.80 | 34.80 | 34.80 | -3.601% | 3 | 266 | -59.195% |
| 2026-08-21 | 36.00 | 36.10 | 35.85 | 36.10 | +53.617% | 13 | 276 | -60.665% |
| 2026-08-18 | 23.50 | 23.50 | 23.50 | 23.50 | -12.346% | 3 | 279 | -39.574% |
| 2026-08-17 | 26.22 | 26.81 | 26.22 | 26.81 | -9.026% | 2 | 278 | -47.035% |
| 2026-08-13 | 29.47 | 29.47 | 29.47 | 29.47 | +15.342% | 1 | 278 | -51.815% |
| 2026-08-12 | 26.30 | 26.30 | 25.16 | 25.55 | -1.351% | 6 | 275 | -44.423% |
| 2026-08-10 | 25.25 | 25.90 | 25.25 | 25.90 | -2.264% | 3 | 275 | -45.174% |
| 2026-08-07 | 25.97 | 26.50 | 25.97 | 26.50 | +6.000% | 4 | 276 | -46.415% |
| 2026-08-06 | 24.95 | 25.00 | 24.90 | 25.00 | -3.512% | 4 | 276 | -43.200% |
| 2026-08-04 | 25.91 | 25.91 | 25.91 | 25.91 | +6.538% | 3 | 276 | -45.195% |
| 2026-08-03 | 24.32 | 24.32 | 24.32 | 24.32 | +17.205% | 2 | 276 | -41.612% |
| 2026-07-31 | 20.50 | 20.75 | 20.50 | 20.75 | -9.190% | 2 | 276 | -31.566% |
| 2026-07-30 | 22.85 | 22.85 | 22.85 | 22.85 | -5.187% | 1 | 275 | -37.856% |
| 2026-07-29 | 25.00 | 25.00 | 24.10 | 24.10 | -1.310% | 19 | 272 | -41.079% |
| 2026-07-28 | 24.15 | 24.42 | 24.15 | 24.42 | -12.032% | 4 | 270 | -41.851% |
| 2026-07-27 | 29.00 | 29.00 | 27.76 | 27.76 | -1.455% | 2 | 270 | -48.847% |
| 2026-07-24 | 28.67 | 28.67 | 28.17 | 28.17 | -26.736% | 21 | 250 | -49.592% |
| 2026-07-21 | 38.45 | 38.45 | 38.45 | 38.45 | -6.810% | 3 | 252 | -63.069% |
| 2026-07-14 | 41.66 | 41.66 | 41.26 | 41.26 | -9.119% | 4 | 252 | -65.584% |
| 2026-07-07 | 45.40 | 45.40 | 45.40 | 45.40 | -6.314% | 1 | 252 | -68.722% |
| 2026-07-02 | 48.04 | 48.46 | 48.04 | 48.46 | +46.405% | 11 | 256 | -70.697% |
| 2026-06-30 | 34.50 | 34.50 | 33.10 | 33.10 | +13.162% | 6 | 257 | -57.100% |
| 2026-06-26 | 29.25 | 29.25 | 29.25 | 29.25 | -4.412% | 1 | 257 | -51.453% |
| 2026-06-24 | 30.60 | 30.60 | 30.60 | 30.60 | -17.253% | 5 | 257 | -53.595% |
| 2026-06-23 | 36.90 | 36.98 | 36.90 | 36.98 | -4.642% | 2 | 257 | -61.601% |
| 2026-06-22 | 38.78 | 38.78 | 38.78 | 38.78 | +0.937% | 1 | 257 | -63.383% |
| 2026-06-18 | 39.20 | 39.20 | 38.42 | 38.42 | -3.950% | 21 | 278 | -63.040% |
| 2026-06-17 | 35.00 | 40.40 | 34.65 | 40.00 | +26.382% | 20 | 292 | -64.500% |
| 2026-06-15 | 33.56 | 33.60 | 31.65 | 31.65 | +11.837% | 56 | 311 | -55.134% |
| 2026-06-12 | 30.00 | 30.55 | 27.90 | 28.30 | -0.492% | 15 | 309 | -49.823% |
| 2026-06-11 | 27.67 | 28.44 | 27.67 | 28.44 | +6.517% | 2 | 309 | -50.070% |
| 2026-06-10 | 25.10 | 27.80 | 25.10 | 26.70 | +34.171% | 56 | 287 | -46.816% |
| 2026-06-09 | 20.10 | 20.10 | 19.90 | 19.90 | -15.319% | 2 | 287 | -28.643% |
| 2026-06-08 | 22.40 | 23.50 | 22.28 | 23.50 | +9.967% | 6 | 287 | -39.574% |
| 2026-06-05 | 24.45 | 24.45 | 20.00 | 21.37 | -2.017% | 63 | 311 | -33.552% |
| 2026-06-04 | 21.81 | 21.81 | 21.81 | 21.81 | +0.507% | 1 | 312 | -34.892% |
| 2026-06-03 | 22.25 | 22.25 | 21.55 | 21.70 | -21.519% | 3 | 311 | -34.562% |
| 2026-06-01 | 25.00 | 27.70 | 25.00 | 27.65 | -0.360% | 12 | 308 | -48.644% |
| 2026-05-29 | 23.10 | 29.71 | 23.10 | 27.75 | +30.896% | 72 | 306 | -48.829% |
| 2026-05-28 | 15.00 | 21.20 | 15.00 | 21.20 | +33.333% | 31 | 305 | -33.019% |
| 2026-05-27 | 14.80 | 16.05 | 14.80 | 15.90 | +7.724% | 9 | 302 | -10.692% |
| 2026-05-26 | 15.46 | 15.70 | 14.76 | 14.76 | -3.529% | 7 | 302 | -3.794% |
| 2026-05-22 | 16.40 | 16.40 | 15.30 | 15.30 | -2.857% | 4 | 299 | -7.190% |
| 2026-05-21 | 16.55 | 16.55 | 15.72 | 15.75 | -3.670% | 6 | 295 | -9.841% |
| 2026-05-20 | 16.45 | 16.45 | 16.35 | 16.35 | +3.612% | 106 | 190 | -13.150% |
| 2026-05-19 | 16.20 | 16.20 | 14.98 | 15.78 | -8.256% | 11 | 189 | -10.013% |
| 2026-05-18 | 17.80 | 18.70 | 17.20 | 17.20 | -2.825% | 14 | 183 | -17.442% |
| 2026-05-15 | 17.73 | 18.10 | 17.30 | 17.70 | -10.380% | 6 | 184 | -19.774% |
| 2026-05-14 | 18.82 | 19.75 | 18.82 | 19.75 | +12.216% | 9 | 179 | -28.101% |
| 2026-05-13 | 15.55 | 17.60 | 15.55 | 17.60 | -0.509% | 3 | 177 | -19.318% |
| 2026-05-12 | 18.00 | 19.00 | 17.69 | 17.69 | -12.165% | 33 | 147 | -19.729% |
| 2026-05-11 | 16.90 | 20.14 | 16.90 | 20.14 | +21.692% | 7 | 142 | -29.494% |
| 2026-05-08 | 16.13 | 17.00 | 16.13 | 16.55 | -6.761% | 50 | 93 | -14.199% |
| 2026-05-06 | 17.75 | 17.75 | 17.75 | 17.75 | -4.313% | 2 | 93 | -20.000% |
| 2026-05-05 | 17.20 | 18.55 | 17.20 | 18.55 | +6.182% | 66 | 91 | -23.450% |
| 2026-05-04 | 17.60 | 17.60 | 17.47 | 17.47 | +4.611% | 8 | 40 | -18.718% |
| 2026-05-01 | 16.70 | 16.70 | 16.70 | 16.70 | +8.442% | 1 | 32 | -14.970% |
| 2026-04-30 | 15.40 | 15.40 | 15.40 | 15.40 | +7.317% | 1 | 32 | -7.792% |
| 2026-04-29 | 16.05 | 16.05 | 14.15 | 14.35 | -33.100% | 36 | 32 | -1.045% |
| 2026-04-28 | 22.45 | 22.45 | 21.35 | 21.45 | -5.880% | 3 | 14 | -33.800% |
| 2026-04-27 | 23.24 | 23.35 | 22.78 | 22.79 | -2.398% | 4 | 11 | -37.692% |
| 2026-04-24 | 23.35 | 23.35 | 23.35 | 23.35 | +2.863% | 10 | 11 | -39.186% |
| 2026-04-23 | 22.70 | 22.70 | 22.70 | 22.70 | 0.000% | 1 | 1 | -37.445% |