HOOD270219C00085000
HOOD Feb 19 2027 85.00 Call
optionOPRA
EODOct 30, 2026
11.65USD-25.796%(-4.05)216Vol739OI
HOOD270219C00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 10.70 | 11.65 | 10.45 | 11.65 | -25.796% | 216 | 623 | 0.000% |
| 2026-10-29 | 14.45 | 16.10 | 14.45 | 15.70 | +0.128% | 127 | 542 | -25.796% |
| 2026-10-28 | 15.04 | 16.15 | 14.75 | 15.68 | -20.325% | 210 | 412 | -25.702% |
| 2026-10-27 | 19.55 | 19.69 | 19.55 | 19.68 | +12.457% | 7 | 407 | -40.803% |
| 2026-10-26 | 17.45 | 18.65 | 17.15 | 17.50 | -14.005% | 165 | 272 | -33.429% |
| 2026-10-22 | 21.40 | 21.50 | 20.35 | 20.35 | -17.778% | 3 | 271 | -42.752% |
| 2026-10-21 | 24.74 | 24.75 | 24.74 | 24.75 | +7.609% | 2 | 271 | -52.929% |
| 2026-10-20 | 22.45 | 23.00 | 22.45 | 23.00 | +3.278% | 7 | 277 | -49.348% |
| 2026-10-16 | 25.75 | 25.75 | 22.27 | 22.27 | -7.401% | 6 | 278 | -47.687% |
| 2026-10-15 | 24.05 | 24.05 | 24.05 | 24.05 | +1.050% | 2 | 278 | -51.559% |
| 2026-10-14 | 27.96 | 27.96 | 23.80 | 23.80 | -25.181% | 4 | 275 | -51.050% |
| 2026-10-13 | 30.56 | 31.81 | 30.56 | 31.81 | +7.831% | 2 | 275 | -63.376% |
| 2026-10-12 | 29.50 | 29.50 | 29.50 | 29.50 | +0.751% | 2 | 273 | -60.508% |
| 2026-10-07 | 29.28 | 29.28 | 29.28 | 29.28 | -15.180% | 2 | 273 | -60.212% |
| 2026-10-06 | 34.52 | 34.52 | 34.52 | 34.52 | +1.589% | 1 | 272 | -66.251% |
| 2026-10-05 | 34.00 | 34.00 | 33.98 | 33.98 | +2.042% | 8 | 268 | -65.715% |
| 2026-10-01 | 33.30 | 33.30 | 33.10 | 33.30 | -8.516% | 4 | 271 | -65.015% |
| 2026-09-30 | 36.90 | 36.90 | 36.40 | 36.40 | -1.701% | 7 | 268 | -67.995% |
| 2026-09-29 | 37.58 | 37.58 | 37.03 | 37.03 | -6.490% | 2 | 268 | -68.539% |
| 2026-09-25 | 39.60 | 39.60 | 39.60 | 39.60 | -7.086% | 4 | 268 | -70.581% |
| 2026-09-24 | 42.62 | 42.62 | 42.62 | 42.62 | -6.943% | 1 | 269 | -72.665% |
| 2026-09-21 | 43.00 | 45.80 | 43.00 | 45.80 | +11.300% | 49 | 273 | -74.563% |
| 2026-09-18 | 41.15 | 41.15 | 41.15 | 41.15 | +13.143% | 30 | 273 | -71.689% |
| 2026-09-11 | 36.37 | 36.37 | 36.37 | 36.37 | -1.835% | 1 | 274 | -67.968% |
| 2026-09-10 | 37.08 | 37.08 | 37.05 | 37.05 | -17.722% | 3 | 274 | -68.556% |
| 2026-09-04 | 44.70 | 45.03 | 44.70 | 45.03 | -0.793% | 4 | 277 | -74.128% |
| 2026-09-03 | 38.00 | 45.39 | 38.00 | 45.39 | +51.350% | 10 | 282 | -74.334% |
| 2026-09-02 | 29.80 | 29.99 | 29.80 | 29.99 | +1.147% | 4 | 281 | -61.154% |
| 2026-09-01 | 29.65 | 29.65 | 29.65 | 29.65 | +11.887% | 3 | 284 | -60.708% |
| 2026-08-31 | 26.50 | 26.50 | 26.50 | 26.50 | -22.059% | 1 | 285 | -56.038% |
| 2026-08-26 | 34.00 | 34.00 | 34.00 | 34.00 | +3.976% | 1 | 286 | -65.735% |
| 2026-08-24 | 32.70 | 32.70 | 32.70 | 32.70 | -2.096% | 1 | 286 | -64.373% |
| 2026-08-21 | 32.15 | 33.40 | 32.15 | 33.40 | +39.167% | 7 | 281 | -65.120% |
| 2026-08-19 | 24.05 | 24.05 | 24.00 | 24.00 | +13.744% | 2 | 282 | -51.458% |
| 2026-08-18 | 21.10 | 21.10 | 21.10 | 21.10 | -9.442% | 2 | 284 | -44.787% |
| 2026-08-17 | 23.05 | 23.30 | 22.95 | 23.30 | -13.286% | 5 | 285 | -50.000% |
| 2026-08-13 | 26.87 | 26.87 | 26.87 | 26.87 | +17.593% | 1 | 286 | -56.643% |
| 2026-08-12 | 23.43 | 23.43 | 22.85 | 22.85 | -2.350% | 95 | 212 | -49.015% |
| 2026-08-10 | 23.40 | 23.40 | 23.40 | 23.40 | +1.739% | 2 | 212 | -50.214% |
| 2026-08-07 | 23.35 | 23.35 | 23.00 | 23.00 | +2.908% | 3 | 211 | -49.348% |
| 2026-08-06 | 22.00 | 22.35 | 22.00 | 22.35 | -6.250% | 4 | 210 | -47.875% |
| 2026-08-04 | 23.10 | 23.84 | 23.10 | 23.84 | +5.487% | 2 | 210 | -51.133% |
| 2026-08-03 | 19.65 | 22.60 | 19.65 | 22.60 | +12.944% | 18 | 210 | -48.451% |
| 2026-07-31 | 20.67 | 20.70 | 18.20 | 20.01 | +3.948% | 13 | 201 | -41.779% |
| 2026-07-30 | 20.05 | 20.60 | 19.25 | 19.25 | -13.288% | 10 | 196 | -39.481% |
| 2026-07-29 | 22.15 | 22.51 | 21.82 | 22.20 | -8.264% | 5 | 194 | -47.523% |
| 2026-07-28 | 22.35 | 24.88 | 22.35 | 24.20 | -4.986% | 11 | 197 | -51.860% |
| 2026-07-27 | 28.00 | 28.00 | 25.47 | 25.47 | -19.906% | 3 | 196 | -54.260% |
| 2026-07-23 | 29.40 | 31.80 | 29.40 | 31.80 | -9.659% | 2 | 196 | -63.365% |
| 2026-07-21 | 34.65 | 35.20 | 34.65 | 35.20 | +14.100% | 2 | 196 | -66.903% |
| 2026-07-20 | 31.05 | 31.05 | 30.85 | 30.85 | -0.644% | 3 | 195 | -62.237% |
| 2026-07-17 | 29.45 | 31.05 | 29.45 | 31.05 | -26.596% | 10 | 187 | -62.480% |
| 2026-07-15 | 39.05 | 42.30 | 39.05 | 42.30 | +10.271% | 2 | 188 | -72.459% |
| 2026-07-13 | 39.95 | 39.95 | 38.36 | 38.36 | -12.260% | 2 | 188 | -69.630% |
| 2026-07-09 | 43.00 | 43.72 | 43.00 | 43.72 | +10.796% | 2 | 189 | -73.353% |
| 2026-07-02 | 39.46 | 39.46 | 39.46 | 39.46 | +7.520% | 1 | 189 | -70.476% |
| 2026-07-01 | 35.50 | 36.70 | 35.50 | 36.70 | +15.373% | 2 | 189 | -68.256% |
| 2026-06-30 | 31.81 | 31.81 | 31.81 | 31.81 | +11.810% | 3 | 189 | -63.376% |
| 2026-06-26 | 28.45 | 28.45 | 28.45 | 28.45 | +7.156% | 1 | 189 | -59.051% |
| 2026-06-25 | 26.55 | 26.55 | 26.55 | 26.55 | -6.184% | 2 | 190 | -56.121% |
| 2026-06-24 | 30.95 | 30.95 | 28.30 | 28.30 | -20.394% | 18 | 205 | -58.834% |
| 2026-06-22 | 35.55 | 35.55 | 35.55 | 35.55 | +3.223% | 1 | 205 | -67.229% |
| 2026-06-17 | 35.20 | 37.25 | 34.44 | 34.44 | +24.783% | 13 | 205 | -66.173% |
| 2026-06-16 | 26.25 | 27.60 | 26.25 | 27.60 | -5.609% | 5 | 203 | -57.790% |
| 2026-06-15 | 29.90 | 30.85 | 29.10 | 29.24 | +11.179% | 9 | 200 | -60.157% |
| 2026-06-12 | 25.10 | 26.49 | 25.10 | 26.30 | -0.755% | 6 | 200 | -55.703% |
| 2026-06-11 | 23.75 | 26.50 | 23.75 | 26.50 | +6.426% | 23 | 196 | -56.038% |
| 2026-06-10 | 25.45 | 25.45 | 24.90 | 24.90 | +23.267% | 3 | 196 | -53.213% |
| 2026-06-09 | 22.70 | 22.70 | 17.85 | 20.20 | -4.356% | 35 | 166 | -42.327% |
| 2026-06-08 | 20.65 | 21.30 | 20.65 | 21.12 | +8.586% | 10 | 168 | -44.839% |
| 2026-06-05 | 20.60 | 20.60 | 18.16 | 19.45 | -16.272% | 10 | 168 | -40.103% |
| 2026-06-04 | 20.15 | 23.23 | 20.15 | 23.23 | +14.433% | 32 | 140 | -49.849% |
| 2026-06-03 | 20.72 | 21.09 | 19.60 | 20.30 | -8.928% | 9 | 140 | -42.611% |
| 2026-06-02 | 22.00 | 23.00 | 22.00 | 22.29 | -11.723% | 41 | 130 | -47.734% |
| 2026-06-01 | 23.00 | 25.68 | 22.57 | 25.25 | -3.183% | 18 | 124 | -53.861% |
| 2026-05-29 | 21.10 | 26.70 | 21.10 | 26.08 | +33.061% | 40 | 124 | -55.330% |
| 2026-05-28 | 13.75 | 19.85 | 13.75 | 19.60 | +35.172% | 74 | 78 | -40.561% |
| 2026-05-27 | 14.50 | 14.50 | 14.50 | 14.50 | +7.807% | 1 | 77 | -19.655% |
| 2026-05-26 | 13.90 | 13.90 | 13.37 | 13.45 | -3.237% | 6 | 76 | -13.383% |
| 2026-05-22 | 15.70 | 15.70 | 13.40 | 13.90 | +3.346% | 6 | 76 | -16.187% |
| 2026-05-19 | 13.76 | 13.76 | 13.45 | 13.45 | -14.873% | 11 | 71 | -13.383% |
| 2026-05-15 | 15.80 | 15.80 | 15.80 | 15.80 | -12.900% | 1 | 71 | -26.266% |
| 2026-05-14 | 18.00 | 18.14 | 17.89 | 18.14 | +17.032% | 4 | 69 | -35.777% |
| 2026-05-13 | 15.34 | 15.50 | 15.34 | 15.50 | -11.429% | 3 | 66 | -24.839% |
| 2026-05-11 | 14.60 | 18.00 | 14.60 | 17.50 | +17.057% | 11 | 66 | -33.429% |
| 2026-05-08 | 13.82 | 14.95 | 13.82 | 14.95 | -3.548% | 4 | 66 | -22.074% |
| 2026-05-06 | 15.50 | 15.50 | 15.50 | 15.50 | -2.516% | 1 | 66 | -24.839% |
| 2026-05-05 | 16.00 | 16.00 | 15.90 | 15.90 | +8.532% | 8 | 65 | -26.730% |
| 2026-05-04 | 15.93 | 15.93 | 14.65 | 14.65 | +6.545% | 4 | 58 | -20.478% |
| 2026-04-30 | 13.75 | 13.75 | 13.75 | 13.75 | +9.912% | 2 | 54 | -15.273% |
| 2026-04-29 | 13.53 | 13.53 | 12.47 | 12.51 | -36.336% | 12 | 54 | -6.875% |
| 2026-04-28 | 19.60 | 20.05 | 18.95 | 19.65 | -6.606% | 46 | 53 | -40.712% |
| 2026-04-27 | 21.34 | 21.34 | 20.50 | 21.04 | +0.430% | 28 | 32 | -44.629% |
| 2026-04-24 | 20.76 | 20.95 | 20.65 | 20.95 | -2.331% | 22 | 23 | -44.391% |
| 2026-04-23 | 23.15 | 23.15 | 21.45 | 21.45 | -8.137% | 2 | 3 | -45.688% |
| 2026-04-22 | 23.35 | 23.35 | 23.35 | 23.35 | 0.000% | 1 | 0 | -50.107% |