HOOD270219C00095000
HOOD Feb 19 2027 95.00 Call
optionOPRA
EODOct 30, 2026
7.92USD-23.107%(-2.38)126Vol1,680OI
HOOD270219C00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 7.5500 | 7.9200 | 6.8000 | 7.9200 | -23.107% | 126 | 1,659 | 0.000% |
| 2026-10-29 | 9.6500 | 11.2600 | 9.6500 | 10.3000 | -6.364% | 113 | 1,603 | -23.107% |
| 2026-10-28 | 10.8800 | 11.5100 | 10.4100 | 11.0000 | -19.414% | 551 | 1,260 | -28.000% |
| 2026-10-27 | 13.7500 | 14.6600 | 13.6500 | 13.6500 | +7.143% | 77 | 1,269 | -41.978% |
| 2026-10-26 | 13.0000 | 13.6000 | 12.2500 | 12.7400 | -10.282% | 294 | 1,159 | -37.834% |
| 2026-10-23 | 14.5000 | 15.1000 | 14.1000 | 14.2000 | -6.579% | 121 | 1,126 | -44.225% |
| 2026-10-22 | 15.5000 | 17.3500 | 14.7700 | 15.2000 | -20.000% | 61 | 1,112 | -47.895% |
| 2026-10-21 | 18.0000 | 19.0000 | 16.7000 | 19.0000 | +19.497% | 16 | 1,121 | -58.316% |
| 2026-10-20 | 17.8000 | 17.8000 | 15.9000 | 15.9000 | +3.651% | 21 | 1,129 | -50.189% |
| 2026-10-19 | 18.0000 | 18.0000 | 15.3400 | 15.3400 | -7.030% | 87 | 1,118 | -48.370% |
| 2026-10-16 | 18.6600 | 18.8200 | 16.2600 | 16.5000 | -17.951% | 17 | 1,120 | -52.000% |
| 2026-10-15 | 16.1000 | 20.1100 | 14.5500 | 20.1100 | +9.591% | 57 | 1,100 | -60.617% |
| 2026-10-14 | 22.0000 | 22.0000 | 18.2500 | 18.3500 | -27.298% | 420 | 698 | -56.839% |
| 2026-10-13 | 24.0000 | 25.5700 | 24.0000 | 25.2400 | +8.559% | 4 | 696 | -68.621% |
| 2026-10-12 | 24.0000 | 24.0700 | 22.7700 | 23.2500 | -2.638% | 224 | 500 | -65.935% |
| 2026-10-09 | 22.2000 | 23.8800 | 22.2000 | 23.8800 | +7.810% | 9 | 499 | -66.834% |
| 2026-10-08 | 22.0000 | 22.1500 | 21.0000 | 22.1500 | -5.745% | 33 | 491 | -64.244% |
| 2026-10-07 | 23.3100 | 23.5000 | 23.0500 | 23.5000 | -14.452% | 3 | 491 | -66.298% |
| 2026-10-06 | 28.6000 | 28.6000 | 27.4700 | 27.4700 | -1.471% | 6 | 486 | -71.169% |
| 2026-10-05 | 28.3000 | 28.3000 | 27.7000 | 27.8800 | -12.875% | 7 | 485 | -71.593% |
| 2026-10-02 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +18.519% | 50 | 435 | -75.250% |
| 2026-10-01 | 27.6500 | 27.6500 | 25.5500 | 27.0000 | -1.171% | 7 | 436 | -70.667% |
| 2026-09-30 | 29.0000 | 29.0000 | 27.2000 | 27.3200 | -16.960% | 8 | 441 | -71.010% |
| 2026-09-25 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | -14.390% | 6 | 441 | -75.927% |
| 2026-09-23 | 37.8500 | 38.4300 | 37.8500 | 38.4300 | +0.681% | 3 | 441 | -79.391% |
| 2026-09-22 | 37.5500 | 38.1700 | 37.5500 | 38.1700 | -0.079% | 9 | 441 | -79.251% |
| 2026-09-21 | 38.0000 | 38.2000 | 38.0000 | 38.2000 | +12.751% | 6 | 446 | -79.267% |
| 2026-09-18 | 30.5000 | 33.8800 | 30.5000 | 33.8800 | +29.018% | 12 | 458 | -76.623% |
| 2026-09-17 | 25.1300 | 26.2600 | 25.1300 | 26.2600 | +22.538% | 17 | 443 | -69.840% |
| 2026-09-16 | 21.4500 | 21.4500 | 21.4300 | 21.4300 | -21.039% | 3 | 443 | -63.042% |
| 2026-09-15 | 27.1400 | 27.1400 | 27.1400 | 27.1400 | -12.452% | 1 | 443 | -70.818% |
| 2026-09-14 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +7.564% | 3 | 446 | -74.452% |
| 2026-09-11 | 30.2800 | 30.2800 | 28.8200 | 28.8200 | -5.570% | 2 | 447 | -72.519% |
| 2026-09-10 | 30.5200 | 30.5200 | 30.5200 | 30.5200 | -11.020% | 1 | 447 | -74.050% |
| 2026-09-09 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | -7.297% | 1 | 447 | -76.910% |
| 2026-09-08 | 36.5000 | 38.1000 | 36.5000 | 37.0000 | -2.272% | 4 | 446 | -78.595% |
| 2026-09-04 | 36.8000 | 38.5000 | 36.8000 | 37.8600 | +0.079% | 6 | 449 | -79.081% |
| 2026-09-03 | 31.8900 | 39.2500 | 31.8900 | 37.8300 | +52.787% | 23 | 454 | -79.064% |
| 2026-09-02 | 23.4000 | 24.7600 | 23.4000 | 24.7600 | +9.075% | 21 | 444 | -68.013% |
| 2026-09-01 | 24.1200 | 24.8100 | 22.2500 | 22.7000 | -9.200% | 26 | 444 | -65.110% |
| 2026-08-28 | 25.4400 | 25.4400 | 25.0000 | 25.0000 | -13.644% | 3 | 442 | -68.320% |
| 2026-08-27 | 27.9800 | 29.6500 | 27.9800 | 28.9500 | +3.393% | 13 | 451 | -72.642% |
| 2026-08-26 | 28.2300 | 28.2300 | 28.0000 | 28.0000 | -7.069% | 3 | 450 | -71.714% |
| 2026-08-25 | 26.0000 | 30.1300 | 26.0000 | 30.1300 | +18.157% | 69 | 446 | -73.714% |
| 2026-08-24 | 25.9500 | 25.9500 | 25.5000 | 25.5000 | -6.216% | 7 | 451 | -68.941% |
| 2026-08-21 | 23.0000 | 28.5000 | 23.0000 | 27.1900 | +51.815% | 30 | 476 | -70.872% |
| 2026-08-20 | 19.7600 | 20.5000 | 17.6700 | 17.9100 | -1.539% | 95 | 474 | -55.779% |
| 2026-08-19 | 17.2500 | 20.1300 | 17.2500 | 18.1900 | +7.633% | 29 | 471 | -56.460% |
| 2026-08-18 | 16.5000 | 16.9000 | 16.3000 | 16.9000 | -7.143% | 40 | 487 | -53.136% |
| 2026-08-17 | 19.0000 | 19.0000 | 18.2000 | 18.2000 | -5.455% | 6 | 483 | -56.484% |
| 2026-08-14 | 20.5000 | 20.5000 | 19.2500 | 19.2500 | -11.044% | 18 | 479 | -58.857% |
| 2026-08-13 | 20.0000 | 21.6400 | 20.0000 | 21.6400 | +16.847% | 18 | 491 | -63.401% |
| 2026-08-12 | 19.2000 | 19.2000 | 18.2200 | 18.5200 | +1.202% | 9 | 488 | -57.235% |
| 2026-08-11 | 18.9500 | 18.9500 | 18.0000 | 18.3000 | -3.633% | 3 | 486 | -56.721% |
| 2026-08-10 | 18.1300 | 18.9900 | 18.0000 | 18.9900 | +5.500% | 16 | 477 | -58.294% |
| 2026-08-07 | 19.6500 | 19.6500 | 18.0000 | 18.0000 | +4.348% | 105 | 465 | -56.000% |
| 2026-08-06 | 18.2000 | 18.2000 | 17.0000 | 17.2500 | -13.750% | 16 | 452 | -54.087% |
| 2026-08-05 | 20.2500 | 20.2500 | 20.0000 | 20.0000 | +4.439% | 3 | 449 | -60.400% |
| 2026-08-04 | 20.1700 | 20.1700 | 18.6000 | 19.1500 | +3.626% | 11 | 446 | -58.642% |
| 2026-08-03 | 16.0400 | 18.4800 | 16.0400 | 18.4800 | +17.408% | 111 | 376 | -57.143% |
| 2026-07-31 | 14.1500 | 15.7400 | 14.1500 | 15.7400 | +1.548% | 2 | 374 | -49.682% |
| 2026-07-30 | 17.9500 | 17.9500 | 15.5000 | 15.5000 | -10.301% | 4 | 372 | -48.903% |
| 2026-07-29 | 18.0000 | 19.9500 | 17.2800 | 17.2800 | -10.234% | 64 | 350 | -54.167% |
| 2026-07-28 | 17.8200 | 20.3000 | 17.5000 | 19.2500 | -9.624% | 52 | 329 | -58.857% |
| 2026-07-24 | 22.2000 | 22.2000 | 20.5000 | 21.3000 | -19.925% | 23 | 328 | -62.817% |
| 2026-07-23 | 26.0000 | 26.6000 | 26.0000 | 26.6000 | -8.654% | 2 | 327 | -70.226% |
| 2026-07-22 | 29.1200 | 29.1200 | 29.1200 | 29.1200 | +12.432% | 17 | 327 | -72.802% |
| 2026-07-20 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | +1.569% | 1 | 326 | -69.421% |
| 2026-07-17 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -13.442% | 1 | 326 | -68.941% |
| 2026-07-16 | 29.4600 | 29.4600 | 29.4600 | 29.4600 | -20.529% | 5 | 326 | -73.116% |
| 2026-07-10 | 37.0700 | 37.0700 | 37.0700 | 37.0700 | -1.410% | 1 | 326 | -78.635% |
| 2026-07-09 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | +0.401% | 3 | 323 | -78.936% |
| 2026-07-07 | 37.4500 | 37.4500 | 37.4500 | 37.4500 | -1.577% | 4 | 320 | -78.852% |
| 2026-07-06 | 35.7400 | 38.0500 | 35.3500 | 38.0500 | +10.290% | 3 | 320 | -79.185% |
| 2026-07-02 | 35.0000 | 38.9000 | 33.8500 | 34.5000 | +7.644% | 171 | 284 | -77.043% |
| 2026-07-01 | 31.1000 | 32.0500 | 31.1000 | 32.0500 | +22.797% | 2 | 283 | -75.289% |
| 2026-06-29 | 25.2500 | 26.1000 | 25.2500 | 26.1000 | +8.977% | 23 | 283 | -69.655% |
| 2026-06-26 | 21.3900 | 23.9500 | 21.3900 | 23.9500 | +6.444% | 35 | 280 | -66.931% |
| 2026-06-25 | 21.0000 | 23.0000 | 21.0000 | 22.5000 | -6.250% | 18 | 277 | -64.800% |
| 2026-06-24 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -20.897% | 1 | 276 | -67.000% |
| 2026-06-22 | 31.5000 | 31.5000 | 30.3400 | 30.3400 | +0.298% | 4 | 275 | -73.896% |
| 2026-06-18 | 30.3000 | 30.3000 | 30.2500 | 30.2500 | -3.968% | 100 | 175 | -73.818% |
| 2026-06-17 | 25.7000 | 31.9200 | 25.6100 | 31.5000 | +36.957% | 6 | 177 | -74.857% |
| 2026-06-16 | 23.4200 | 23.4200 | 22.0000 | 23.0000 | -6.428% | 76 | 152 | -65.565% |
| 2026-06-15 | 24.9000 | 26.4900 | 24.5800 | 24.5800 | +10.921% | 25 | 150 | -67.779% |
| 2026-06-12 | 22.8000 | 24.0000 | 22.1600 | 22.1600 | +0.181% | 36 | 153 | -64.260% |
| 2026-06-11 | 18.3000 | 22.1200 | 18.3000 | 22.1200 | +1.005% | 11 | 152 | -64.195% |
| 2026-06-10 | 20.0700 | 21.9000 | 20.0700 | 21.9000 | +17.112% | 7 | 147 | -63.836% |
| 2026-06-09 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +6.250% | 30 | 121 | -57.647% |
| 2026-06-08 | 17.5000 | 17.6500 | 17.5000 | 17.6000 | +14.658% | 3 | 121 | -55.000% |
| 2026-06-05 | 16.9600 | 16.9600 | 14.7500 | 15.3500 | -20.958% | 6 | 118 | -48.404% |
| 2026-06-04 | 16.3800 | 19.8000 | 16.3800 | 19.4200 | +14.911% | 89 | 145 | -59.217% |
| 2026-06-03 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -10.818% | 1 | 145 | -53.136% |
| 2026-06-02 | 19.2000 | 19.2000 | 18.9500 | 18.9500 | -13.667% | 3 | 145 | -58.206% |
| 2026-06-01 | 19.0500 | 21.9500 | 18.1800 | 21.9500 | +1.856% | 35 | 145 | -63.918% |
| 2026-05-29 | 19.1300 | 22.3700 | 18.8700 | 21.5500 | +34.519% | 37 | 113 | -63.248% |
| 2026-05-28 | 10.9000 | 16.0200 | 10.9000 | 16.0200 | +48.059% | 84 | 38 | -50.562% |
| 2026-05-26 | 10.7500 | 11.8000 | 10.7500 | 10.8200 | -3.822% | 10 | 37 | -26.802% |
| 2026-05-21 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -4.418% | 1 | 37 | -29.600% |
| 2026-05-19 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | -0.254% | 1 | 36 | -32.710% |
| 2026-05-14 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -7.087% | 1 | 35 | -32.881% |
| 2026-05-12 | 12.9900 | 12.9900 | 12.7000 | 12.7000 | -3.788% | 4 | 34 | -37.638% |
| 2026-05-11 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +6.195% | 1 | 35 | -40.000% |
| 2026-05-05 | 12.6500 | 12.6500 | 12.4300 | 12.4300 | +1.885% | 3 | 35 | -36.283% |
| 2026-05-04 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +16.190% | 1 | 32 | -35.082% |
| 2026-04-30 | 11.0600 | 11.0600 | 10.3200 | 10.5000 | +3.755% | 6 | 32 | -24.571% |
| 2026-04-29 | 10.7700 | 10.8000 | 9.8000 | 10.1200 | -34.328% | 15 | 31 | -21.739% |
| 2026-04-28 | 16.1000 | 16.1500 | 15.4100 | 15.4100 | -7.669% | 13 | 27 | -48.605% |
| 2026-04-27 | 17.0100 | 17.1800 | 16.4200 | 16.6900 | -3.915% | 5 | 30 | -52.546% |
| 2026-04-24 | 17.0500 | 17.3700 | 16.7800 | 17.3700 | +2.176% | 8 | 27 | -54.404% |
| 2026-04-23 | 16.5600 | 17.0000 | 16.5000 | 17.0000 | -19.048% | 11 | 26 | -53.412% |
| 2026-04-22 | 20.0900 | 21.0000 | 20.0900 | 21.0000 | 0.000% | 17 | 0 | -62.286% |