HOOD270219C00090000
HOOD Feb 19 2027 90.00 Call
optionOPRA
EODOct 30, 2026
9.82USD-23.281%(-2.98)368Vol859OI
HOOD270219C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 9.6000 | 9.8200 | 8.5500 | 9.8200 | -23.281% | 368 | 729 | 0.000% |
| 2026-10-29 | 12.4000 | 13.6000 | 12.0000 | 12.8000 | -2.439% | 212 | 655 | -23.281% |
| 2026-10-28 | 13.1500 | 13.8000 | 12.4200 | 13.1200 | -17.484% | 429 | 408 | -25.152% |
| 2026-10-27 | 17.1000 | 17.1000 | 15.9000 | 15.9000 | +6.568% | 121 | 348 | -38.239% |
| 2026-10-26 | 15.3000 | 16.0500 | 14.4500 | 14.9200 | -9.958% | 100 | 279 | -34.182% |
| 2026-10-23 | 17.4000 | 17.4000 | 16.5700 | 16.5700 | -5.852% | 148 | 201 | -40.736% |
| 2026-10-22 | 19.2300 | 19.2300 | 17.2500 | 17.6000 | -20.000% | 14 | 202 | -44.205% |
| 2026-10-21 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +17.962% | 1 | 202 | -55.364% |
| 2026-10-20 | 16.8500 | 20.7900 | 16.8500 | 18.6500 | +4.365% | 69 | 228 | -47.346% |
| 2026-10-19 | 18.8500 | 19.8000 | 17.8700 | 17.8700 | -6.927% | 82 | 226 | -45.048% |
| 2026-10-16 | 20.5500 | 20.5500 | 19.2000 | 19.2000 | +1.426% | 7 | 223 | -48.854% |
| 2026-10-15 | 18.5900 | 18.9300 | 17.5000 | 18.9300 | -8.903% | 11 | 214 | -48.125% |
| 2026-10-14 | 22.1500 | 22.1500 | 20.7800 | 20.7800 | -25.413% | 5 | 214 | -52.743% |
| 2026-10-13 | 27.8600 | 27.8600 | 27.8600 | 27.8600 | +3.916% | 5 | 214 | -64.752% |
| 2026-10-09 | 26.7000 | 26.8100 | 26.6000 | 26.8100 | +2.799% | 4 | 217 | -63.372% |
| 2026-10-08 | 25.1300 | 26.0800 | 25.1300 | 26.0800 | -1.807% | 2 | 216 | -62.347% |
| 2026-10-07 | 26.5600 | 26.5600 | 26.5600 | 26.5600 | -9.259% | 1 | 217 | -63.027% |
| 2026-10-06 | 30.3700 | 30.3700 | 29.2700 | 29.2700 | -5.611% | 2 | 217 | -66.450% |
| 2026-10-05 | 32.0800 | 32.0800 | 31.0100 | 31.0100 | -0.609% | 3 | 214 | -68.333% |
| 2026-10-02 | 35.2500 | 35.2500 | 31.2000 | 31.2000 | +5.727% | 3 | 215 | -68.526% |
| 2026-10-01 | 29.5100 | 29.5100 | 29.5100 | 29.5100 | -5.628% | 1 | 215 | -66.723% |
| 2026-09-30 | 31.2700 | 31.2700 | 31.2700 | 31.2700 | -6.796% | 1 | 215 | -68.596% |
| 2026-09-29 | 33.4000 | 33.5500 | 33.2500 | 33.5500 | -8.208% | 5 | 211 | -70.730% |
| 2026-09-25 | 36.5500 | 36.5500 | 36.5500 | 36.5500 | -14.000% | 10 | 211 | -73.133% |
| 2026-09-23 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | +1.311% | 6 | 211 | -76.894% |
| 2026-09-21 | 39.3500 | 42.1300 | 39.3500 | 41.9500 | +10.686% | 40 | 190 | -76.591% |
| 2026-09-18 | 36.8500 | 37.9000 | 36.8500 | 37.9000 | +35.357% | 5 | 189 | -74.090% |
| 2026-09-17 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +12.000% | 1 | 189 | -64.929% |
| 2026-09-16 | 26.8900 | 26.8900 | 24.5400 | 25.0000 | -13.793% | 12 | 184 | -60.720% |
| 2026-09-15 | 30.0000 | 30.0000 | 29.0000 | 29.0000 | -8.948% | 6 | 178 | -66.138% |
| 2026-09-11 | 32.9500 | 32.9500 | 31.8500 | 31.8500 | -19.733% | 4 | 182 | -69.168% |
| 2026-09-08 | 42.2500 | 42.2500 | 39.6800 | 39.6800 | -7.290% | 3 | 180 | -75.252% |
| 2026-09-03 | 38.0000 | 42.8000 | 38.0000 | 42.8000 | +57.064% | 19 | 180 | -77.056% |
| 2026-09-02 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | +4.607% | 1 | 181 | -63.963% |
| 2026-09-01 | 26.9700 | 26.9800 | 26.0500 | 26.0500 | +1.599% | 9 | 182 | -62.303% |
| 2026-08-31 | 25.9000 | 25.9000 | 24.0300 | 25.6400 | -17.741% | 27 | 183 | -61.700% |
| 2026-08-27 | 31.1700 | 31.1700 | 31.1700 | 31.1700 | -2.258% | 1 | 182 | -68.495% |
| 2026-08-26 | 31.8900 | 31.8900 | 31.8900 | 31.8900 | -1.269% | 1 | 183 | -69.207% |
| 2026-08-25 | 31.1800 | 32.3000 | 30.8500 | 32.3000 | +8.389% | 34 | 206 | -69.598% |
| 2026-08-24 | 30.4500 | 30.4500 | 29.1300 | 29.8000 | +1.533% | 15 | 208 | -67.047% |
| 2026-08-21 | 23.5000 | 31.7000 | 23.5000 | 29.3500 | +48.834% | 44 | 181 | -66.542% |
| 2026-08-20 | 20.7000 | 21.7200 | 19.4400 | 19.7200 | -13.509% | 13 | 179 | -50.203% |
| 2026-08-19 | 18.2500 | 22.8000 | 18.2500 | 22.8000 | +27.019% | 6 | 177 | -56.930% |
| 2026-08-18 | 18.5500 | 19.3500 | 17.9500 | 17.9500 | -15.925% | 42 | 142 | -45.292% |
| 2026-08-17 | 20.6900 | 21.3500 | 20.6900 | 21.3500 | +2.546% | 41 | 182 | -54.005% |
| 2026-08-14 | 22.4900 | 22.4900 | 20.8200 | 20.8200 | -11.404% | 15 | 187 | -52.834% |
| 2026-08-13 | 23.8400 | 24.2500 | 22.9200 | 23.5000 | +13.967% | 28 | 179 | -58.213% |
| 2026-08-12 | 20.6200 | 20.6200 | 20.6200 | 20.6200 | +1.827% | 1 | 178 | -52.376% |
| 2026-08-11 | 20.8000 | 20.8000 | 20.2000 | 20.2500 | -2.644% | 6 | 177 | -51.506% |
| 2026-08-10 | 20.0500 | 20.8000 | 20.0500 | 20.8000 | -2.849% | 3 | 174 | -52.788% |
| 2026-08-07 | 21.4100 | 21.5900 | 20.6500 | 21.4100 | +10.646% | 7 | 173 | -54.134% |
| 2026-08-06 | 19.5000 | 19.5000 | 19.1500 | 19.3500 | -8.640% | 3 | 171 | -49.251% |
| 2026-08-05 | 22.2000 | 22.5000 | 21.1800 | 21.1800 | -2.171% | 24 | 166 | -53.636% |
| 2026-08-04 | 21.5000 | 21.7000 | 19.9200 | 21.6500 | +6.914% | 61 | 177 | -54.642% |
| 2026-08-03 | 17.7000 | 20.6500 | 17.0600 | 20.2500 | +11.386% | 16 | 176 | -51.506% |
| 2026-07-31 | 16.8000 | 18.1800 | 16.5000 | 18.1800 | +2.250% | 10 | 173 | -45.985% |
| 2026-07-30 | 18.0000 | 18.9000 | 17.4100 | 17.7800 | -11.100% | 46 | 138 | -44.769% |
| 2026-07-29 | 21.0000 | 21.0000 | 19.5700 | 20.0000 | -6.498% | 42 | 100 | -50.900% |
| 2026-07-28 | 22.1500 | 22.1500 | 21.3900 | 21.3900 | -23.607% | 6 | 100 | -54.091% |
| 2026-07-23 | 29.0000 | 29.0000 | 28.0000 | 28.0000 | -9.968% | 3 | 100 | -64.929% |
| 2026-07-22 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | -2.812% | 1 | 99 | -68.424% |
| 2026-07-21 | 32.7500 | 32.7500 | 32.0000 | 32.0000 | +14.163% | 3 | 100 | -69.313% |
| 2026-07-20 | 28.1700 | 28.1700 | 28.0300 | 28.0300 | -2.436% | 3 | 102 | -64.966% |
| 2026-07-17 | 26.1000 | 30.0000 | 26.1000 | 28.7300 | -14.874% | 8 | 102 | -65.820% |
| 2026-07-16 | 37.6800 | 37.6800 | 33.7500 | 33.7500 | -2.457% | 4 | 98 | -70.904% |
| 2026-07-13 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | -11.282% | 1 | 99 | -71.618% |
| 2026-07-09 | 37.5000 | 39.0000 | 37.5000 | 39.0000 | +13.208% | 2 | 100 | -74.821% |
| 2026-07-08 | 34.4500 | 34.4500 | 34.4500 | 34.4500 | -15.315% | 2 | 100 | -71.495% |
| 2026-07-06 | 38.2900 | 40.6800 | 38.2900 | 40.6800 | +10.005% | 8 | 105 | -75.860% |
| 2026-07-02 | 41.0900 | 41.9000 | 36.6400 | 36.9800 | +7.813% | 15 | 112 | -73.445% |
| 2026-07-01 | 31.2500 | 34.3300 | 31.2500 | 34.3000 | +19.429% | 7 | 117 | -71.370% |
| 2026-06-30 | 28.8800 | 28.8800 | 28.7200 | 28.7200 | -0.863% | 9 | 116 | -65.808% |
| 2026-06-29 | 27.5900 | 29.1000 | 27.1000 | 28.9700 | +13.608% | 10 | 125 | -66.103% |
| 2026-06-26 | 23.5100 | 25.5000 | 23.5100 | 25.5000 | +4.082% | 30 | 132 | -61.490% |
| 2026-06-25 | 24.3500 | 24.5000 | 23.0000 | 24.5000 | -8.068% | 30 | 133 | -59.918% |
| 2026-06-24 | 28.5000 | 28.5000 | 25.8700 | 26.6500 | -15.931% | 6 | 131 | -63.152% |
| 2026-06-23 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -8.116% | 1 | 130 | -69.022% |
| 2026-06-22 | 34.2500 | 34.5000 | 34.2500 | 34.5000 | +1.471% | 7 | 123 | -71.536% |
| 2026-06-18 | 33.1400 | 34.0000 | 33.1400 | 34.0000 | -0.759% | 4 | 124 | -71.118% |
| 2026-06-17 | 28.0500 | 34.9000 | 27.9700 | 34.2600 | +37.590% | 14 | 133 | -71.337% |
| 2026-06-16 | 26.4000 | 27.0900 | 24.9000 | 24.9000 | -8.791% | 4 | 136 | -60.562% |
| 2026-06-15 | 28.0000 | 28.5600 | 26.8800 | 27.3000 | +13.750% | 37 | 142 | -64.029% |
| 2026-06-12 | 25.0000 | 25.0000 | 24.0000 | 24.0000 | -2.597% | 8 | 142 | -59.083% |
| 2026-06-11 | 20.7500 | 24.6400 | 20.7500 | 24.6400 | +21.679% | 41 | 137 | -60.146% |
| 2026-06-10 | 22.5000 | 23.3500 | 20.2500 | 20.2500 | +9.459% | 14 | 137 | -51.506% |
| 2026-06-09 | 18.7100 | 18.7100 | 15.9500 | 18.5000 | -2.632% | 12 | 133 | -46.919% |
| 2026-06-08 | 18.4000 | 19.6000 | 18.4000 | 19.0000 | +15.854% | 16 | 142 | -48.316% |
| 2026-06-05 | 19.3200 | 19.3200 | 16.4000 | 16.4000 | -23.185% | 15 | 134 | -40.122% |
| 2026-06-04 | 18.8600 | 21.3500 | 18.7000 | 21.3500 | +20.963% | 52 | 123 | -54.005% |
| 2026-06-03 | 18.9000 | 19.0000 | 17.6500 | 17.6500 | -15.226% | 12 | 124 | -44.363% |
| 2026-06-02 | 20.3900 | 21.1500 | 20.3500 | 20.8200 | -8.161% | 23 | 112 | -52.834% |
| 2026-06-01 | 19.7500 | 23.8000 | 19.7500 | 22.6700 | -4.103% | 52 | 104 | -56.683% |
| 2026-05-29 | 18.7000 | 24.0400 | 18.7000 | 23.6400 | +30.536% | 63 | 69 | -58.460% |
| 2026-05-28 | 12.2000 | 18.1100 | 12.2000 | 18.1100 | +39.308% | 23 | 54 | -45.776% |
| 2026-05-27 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +10.544% | 2 | 54 | -24.462% |
| 2026-05-22 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | -5.920% | 1 | 55 | -16.497% |
| 2026-05-20 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +2.627% | 1 | 55 | -21.440% |
| 2026-05-19 | 12.2500 | 12.2500 | 12.1800 | 12.1800 | -11.354% | 3 | 55 | -19.376% |
| 2026-05-18 | 13.7400 | 13.7400 | 13.7400 | 13.7400 | -1.009% | 2 | 53 | -28.530% |
| 2026-05-15 | 14.7500 | 14.7500 | 13.8800 | 13.8800 | -13.896% | 7 | 49 | -29.251% |
| 2026-05-14 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | +19.851% | 1 | 49 | -39.082% |
| 2026-05-13 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -2.536% | 1 | 50 | -26.989% |
| 2026-05-12 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -13.371% | 1 | 50 | -28.841% |
| 2026-05-11 | 15.4800 | 16.1500 | 15.4800 | 15.9300 | +29.935% | 5 | 47 | -38.355% |
| 2026-05-08 | 12.1900 | 12.2600 | 12.1900 | 12.2600 | -11.030% | 29 | 62 | -19.902% |
| 2026-05-07 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | -4.306% | 27 | 43 | -28.737% |
| 2026-05-06 | 13.8500 | 14.4000 | 13.8500 | 14.4000 | +1.053% | 8 | 43 | -31.806% |
| 2026-05-05 | 14.2400 | 14.2500 | 14.2400 | 14.2500 | +3.636% | 3 | 42 | -31.088% |
| 2026-05-04 | 14.2400 | 14.2400 | 13.7500 | 13.7500 | +14.583% | 18 | 43 | -28.582% |
| 2026-04-30 | 11.9500 | 12.0000 | 11.9500 | 12.0000 | +1.266% | 9 | 29 | -18.167% |
| 2026-04-29 | 12.2500 | 12.2500 | 10.9400 | 11.8500 | -32.823% | 12 | 22 | -17.131% |
| 2026-04-28 | 17.8500 | 17.9100 | 17.0000 | 17.6400 | -6.469% | 33 | 23 | -44.331% |
| 2026-04-27 | 19.0200 | 19.4300 | 18.6800 | 18.8600 | -0.685% | 14 | 30 | -47.932% |
| 2026-04-24 | 19.0100 | 19.0100 | 18.8100 | 18.9900 | +3.207% | 19 | 24 | -48.289% |
| 2026-04-23 | 20.4800 | 20.4800 | 18.3300 | 18.4000 | -14.894% | 25 | 19 | -46.630% |
| 2026-04-22 | 21.6200 | 21.6200 | 21.6200 | 21.6200 | 0.000% | 1 | 0 | -54.579% |