HOOD270319C00155000
HOOD Mar 19 2027 155.00 Call
optionOPRA
EODOct 30, 2026
1.09USD-38.418%(-0.68)21Vol728OI
HOOD270319C00155000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.1800 | 1.1800 | 1.0700 | 1.0900 | -38.418% | 21 | 731 | 0.000% |
| 2026-10-29 | 1.6800 | 1.7700 | 1.6800 | 1.7700 | -3.279% | 8 | 730 | -38.418% |
| 2026-10-28 | 1.9200 | 2.2700 | 1.8000 | 1.8300 | -30.943% | 20 | 742 | -40.437% |
| 2026-10-27 | 2.7100 | 2.9900 | 2.6500 | 2.6500 | +6.855% | 53 | 750 | -58.868% |
| 2026-10-26 | 2.7300 | 2.7300 | 2.4000 | 2.4800 | -14.777% | 3 | 749 | -56.048% |
| 2026-10-23 | 2.9500 | 2.9500 | 2.9100 | 2.9100 | -4.276% | 2 | 750 | -62.543% |
| 2026-10-22 | 3.6200 | 3.6200 | 3.0200 | 3.0400 | -26.214% | 9 | 749 | -64.145% |
| 2026-10-21 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +22.985% | 3 | 749 | -73.544% |
| 2026-10-20 | 3.3000 | 3.3500 | 3.2000 | 3.3500 | -1.471% | 8 | 750 | -67.463% |
| 2026-10-19 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -19.811% | 1 | 750 | -67.941% |
| 2026-10-16 | 4.5600 | 4.5600 | 4.2400 | 4.2400 | +21.143% | 2 | 748 | -74.292% |
| 2026-10-15 | 3.5200 | 3.6000 | 3.1300 | 3.5000 | -14.634% | 15 | 739 | -68.857% |
| 2026-10-14 | 4.8900 | 4.8900 | 4.1000 | 4.1000 | -37.405% | 102 | 817 | -73.415% |
| 2026-10-13 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +10.084% | 1 | 817 | -83.359% |
| 2026-10-12 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | 0.000% | 2 | 817 | -81.681% |
| 2026-10-08 | 5.3400 | 5.9500 | 5.2800 | 5.9500 | -2.459% | 16 | 819 | -81.681% |
| 2026-10-07 | 5.9500 | 6.1500 | 5.9100 | 6.1000 | -14.685% | 5 | 819 | -82.131% |
| 2026-10-06 | 7.2500 | 7.2500 | 7.1500 | 7.1500 | -4.667% | 4 | 818 | -84.755% |
| 2026-10-05 | 7.6500 | 7.6500 | 7.5000 | 7.5000 | 0.000% | 14 | 809 | -85.467% |
| 2026-10-01 | 7.7000 | 7.7000 | 7.4000 | 7.5000 | -11.765% | 13 | 809 | -85.467% |
| 2026-09-30 | 9.0200 | 9.0200 | 8.5000 | 8.5000 | -10.620% | 22 | 813 | -87.176% |
| 2026-09-29 | 9.5500 | 9.5500 | 9.5100 | 9.5100 | -2.959% | 4 | 809 | -88.538% |
| 2026-09-28 | 10.1500 | 10.1500 | 9.6500 | 9.8000 | -8.411% | 90 | 737 | -88.878% |
| 2026-09-25 | 10.4500 | 10.7000 | 10.4000 | 10.7000 | -7.359% | 342 | 475 | -89.813% |
| 2026-09-24 | 11.5900 | 11.6000 | 11.5500 | 11.5500 | -15.074% | 4 | 475 | -90.563% |
| 2026-09-23 | 13.7100 | 14.0500 | 13.6000 | 13.6000 | -0.730% | 7 | 472 | -91.985% |
| 2026-09-22 | 13.9000 | 13.9000 | 13.3000 | 13.7000 | -2.491% | 74 | 476 | -92.044% |
| 2026-09-21 | 15.0000 | 15.0000 | 13.9000 | 14.0500 | +11.863% | 66 | 451 | -92.242% |
| 2026-09-18 | 10.7000 | 12.5600 | 10.2500 | 12.5600 | +56.025% | 67 | 427 | -91.322% |
| 2026-09-17 | 7.9500 | 8.0500 | 7.9500 | 8.0500 | +9.823% | 3 | 425 | -86.460% |
| 2026-09-16 | 8.3000 | 8.3000 | 7.3200 | 7.3300 | -20.326% | 10 | 433 | -85.130% |
| 2026-09-15 | 9.1000 | 9.2000 | 9.1000 | 9.2000 | -16.515% | 12 | 427 | -88.152% |
| 2026-09-14 | 11.0000 | 11.0500 | 10.3500 | 11.0200 | +6.576% | 54 | 382 | -90.109% |
| 2026-09-11 | 10.5300 | 10.5300 | 10.3400 | 10.3400 | -5.138% | 3 | 381 | -89.458% |
| 2026-09-10 | 11.3000 | 11.3000 | 10.9000 | 10.9000 | -10.656% | 2 | 380 | -90.000% |
| 2026-09-09 | 12.4400 | 12.4400 | 12.2000 | 12.2000 | -8.063% | 3 | 377 | -91.066% |
| 2026-09-08 | 15.5200 | 15.5200 | 13.2700 | 13.2700 | -10.338% | 89 | 296 | -91.786% |
| 2026-09-04 | 15.5000 | 15.5000 | 14.8000 | 14.8000 | -6.329% | 3 | 295 | -92.635% |
| 2026-09-03 | 13.6000 | 15.8000 | 13.4800 | 15.8000 | +90.361% | 15 | 292 | -93.101% |
| 2026-09-02 | 7.3000 | 8.3000 | 7.3000 | 8.3000 | +4.534% | 16 | 280 | -86.867% |
| 2026-09-01 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +5.166% | 2 | 278 | -86.272% |
| 2026-08-31 | 6.7000 | 7.5500 | 6.7000 | 7.5500 | -3.576% | 17 | 268 | -85.563% |
| 2026-08-28 | 8.1000 | 8.1000 | 7.8300 | 7.8300 | -22.475% | 5 | 270 | -86.079% |
| 2026-08-27 | 10.4000 | 10.5000 | 10.1000 | 10.1000 | -2.885% | 11 | 266 | -89.208% |
| 2026-08-26 | 10.4000 | 10.4000 | 10.3000 | 10.4000 | -4.587% | 6 | 271 | -89.519% |
| 2026-08-25 | 10.6000 | 11.5000 | 10.6000 | 10.9000 | +17.965% | 11 | 276 | -90.000% |
| 2026-08-24 | 9.4200 | 9.4200 | 9.2400 | 9.2400 | -7.508% | 3 | 273 | -88.203% |
| 2026-08-21 | 9.8500 | 10.8000 | 9.8500 | 9.9900 | +82.299% | 18 | 267 | -89.089% |
| 2026-08-20 | 5.6000 | 5.7000 | 5.4800 | 5.4800 | -5.517% | 48 | 281 | -80.109% |
| 2026-08-19 | 6.3100 | 6.3100 | 5.8000 | 5.8000 | +24.731% | 2 | 279 | -81.207% |
| 2026-08-18 | 4.6500 | 4.6500 | 4.6300 | 4.6500 | -19.411% | 103 | 302 | -76.559% |
| 2026-08-17 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -3.833% | 3 | 302 | -81.109% |
| 2026-08-12 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -9.091% | 4 | 303 | -81.833% |
| 2026-08-07 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +10.000% | 4 | 303 | -83.485% |
| 2026-08-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.226% | 4 | 303 | -81.833% |
| 2026-08-03 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +29.979% | 2 | 305 | -82.419% |
| 2026-07-31 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -7.379% | 1 | 305 | -77.149% |
| 2026-07-30 | 5.4000 | 5.5000 | 5.1500 | 5.1500 | -34.143% | 16 | 300 | -78.835% |
| 2026-07-27 | 7.8000 | 7.8200 | 7.8000 | 7.8200 | -37.937% | 3 | 301 | -86.061% |
| 2026-07-21 | 12.0000 | 12.6000 | 12.0000 | 12.6000 | +13.004% | 2 | 303 | -91.349% |
| 2026-07-17 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -20.357% | 1 | 302 | -90.224% |
| 2026-07-16 | 14.5000 | 14.5000 | 14.0000 | 14.0000 | -2.778% | 5 | 302 | -92.214% |
| 2026-07-14 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +9.840% | 5 | 300 | -92.431% |
| 2026-07-13 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | -17.547% | 1 | 300 | -91.686% |
| 2026-07-02 | 17.4800 | 17.4800 | 15.9000 | 15.9000 | +27.200% | 3 | 298 | -93.145% |
| 2026-07-01 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +12.613% | 1 | 299 | -91.280% |
| 2026-06-30 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +4.717% | 1 | 300 | -90.180% |
| 2026-06-29 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +9.845% | 2 | 302 | -89.717% |
| 2026-06-26 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +12.209% | 2 | 302 | -88.705% |
| 2026-06-25 | 8.9000 | 8.9000 | 8.6000 | 8.6000 | -10.417% | 4 | 298 | -87.326% |
| 2026-06-24 | 10.3500 | 10.4000 | 9.6000 | 9.6000 | -32.155% | 6 | 295 | -88.646% |
| 2026-06-22 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +7.197% | 2 | 295 | -92.297% |
| 2026-06-18 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -10.508% | 2 | 295 | -91.742% |
| 2026-06-17 | 10.6500 | 14.7500 | 10.6000 | 14.7500 | +57.754% | 11 | 291 | -92.610% |
| 2026-06-16 | 8.8200 | 9.3500 | 8.8200 | 9.3500 | -17.982% | 2 | 290 | -88.342% |
| 2026-06-15 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +23.243% | 2 | 292 | -90.439% |
| 2026-06-12 | 10.1000 | 10.1000 | 9.2500 | 9.2500 | +8.824% | 3 | 293 | -88.216% |
| 2026-06-11 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.556% | 1 | 294 | -87.176% |
| 2026-06-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +40.625% | 1 | 295 | -87.889% |
| 2026-06-09 | 7.2000 | 7.2000 | 5.8000 | 6.4000 | -0.775% | 39 | 288 | -82.969% |
| 2026-06-08 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +6.612% | 1 | 289 | -83.101% |
| 2026-06-05 | 7.2500 | 7.2500 | 6.0500 | 6.0500 | -21.935% | 20 | 295 | -81.983% |
| 2026-06-04 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +1.974% | 27 | 322 | -85.935% |
| 2026-06-01 | 7.2500 | 7.6000 | 7.2500 | 7.6000 | -17.391% | 6 | 318 | -85.658% |
| 2026-05-29 | 7.7500 | 9.6100 | 7.7500 | 9.2000 | +57.265% | 14 | 321 | -88.152% |
| 2026-05-28 | 4.6200 | 5.8500 | 4.6200 | 5.8500 | +58.108% | 11 | 325 | -81.368% |
| 2026-05-27 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.632% | 1 | 325 | -70.541% |
| 2026-05-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -14.607% | 2 | 323 | -71.316% |
| 2026-05-19 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +2.535% | 1 | 324 | -75.506% |
| 2026-05-15 | 4.2500 | 4.3400 | 4.2500 | 4.3400 | -21.091% | 4 | 326 | -74.885% |
| 2026-05-14 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +3.774% | 1 | 326 | -80.182% |
| 2026-05-11 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +32.500% | 2 | 324 | -79.434% |
| 2026-05-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -0.498% | 39 | 363 | -72.750% |
| 2026-05-06 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | +16.522% | 30 | 363 | -72.886% |
| 2026-04-29 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -44.800% | 2 | 363 | -68.406% |
| 2026-04-27 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -2.038% | 1 | 363 | -82.560% |
| 2026-04-24 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -0.932% | 1 | 363 | -82.915% |
| 2026-04-23 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -19.500% | 1 | 362 | -83.075% |
| 2026-04-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -9.091% | 1 | 363 | -86.375% |
| 2026-04-17 | 8.2000 | 9.0700 | 8.2000 | 8.8000 | +18.919% | 100 | 364 | -87.614% |
| 2026-04-16 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +6.782% | 7 | 393 | -85.270% |
| 2026-04-15 | 6.7500 | 6.9300 | 6.7500 | 6.9300 | +45.895% | 41 | 386 | -84.271% |
| 2026-04-14 | 4.7500 | 4.8100 | 4.7500 | 4.7500 | +47.516% | 8 | 385 | -77.053% |
| 2026-04-09 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +13.380% | 1 | 388 | -66.149% |
| 2026-04-02 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -5.960% | 1 | 387 | -61.620% |
| 2026-03-27 | 2.8500 | 3.0200 | 2.8200 | 3.0200 | -11.176% | 21 | 387 | -63.907% |
| 2026-03-26 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -10.526% | 9 | 382 | -67.941% |
| 2026-03-25 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +15.152% | 1 | 382 | -71.316% |
| 2026-03-24 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -41.593% | 1 | 381 | -66.970% |
| 2026-03-09 | 5.5000 | 5.6500 | 5.4200 | 5.6500 | -6.612% | 5 | 382 | -80.708% |
| 2026-03-06 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -4.120% | 3 | 383 | -81.983% |
| 2026-03-05 | 7.4500 | 7.4500 | 6.3000 | 6.3100 | +3.443% | 185 | 380 | -82.726% |
| 2026-02-25 | 6.1500 | 6.1500 | 5.9000 | 6.1000 | +23.232% | 26 | 213 | -82.131% |
| 2026-02-24 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.198% | 10 | 213 | -77.980% |
| 2026-02-23 | 5.2200 | 5.2900 | 5.0100 | 5.0100 | -17.869% | 105 | 203 | -78.244% |
| 2026-02-13 | 6.4000 | 6.4000 | 6.1000 | 6.1000 | +15.312% | 5 | 117 | -82.131% |
| 2026-02-12 | 5.9000 | 6.1000 | 5.2900 | 5.2900 | -3.818% | 7 | 117 | -79.395% |
| 2026-02-11 | 6.1000 | 6.1000 | 5.5000 | 5.5000 | -42.105% | 5 | 112 | -80.182% |
| 2026-02-10 | 9.2000 | 9.5000 | 9.2000 | 9.5000 | +1.171% | 2 | 113 | -88.526% |
| 2026-02-09 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +13.818% | 3 | 115 | -88.392% |
| 2026-02-06 | 7.8000 | 8.2500 | 7.8000 | 8.2500 | +37.500% | 4 | 112 | -86.788% |
| 2026-02-05 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -15.493% | 2 | 110 | -81.833% |
| 2026-02-04 | 7.2000 | 7.7400 | 7.1000 | 7.1000 | -17.442% | 11 | 108 | -84.648% |
| 2026-02-03 | 9.5000 | 9.5000 | 8.6000 | 8.6000 | -11.795% | 4 | 112 | -87.326% |
| 2026-02-02 | 10.1500 | 10.1500 | 9.7500 | 9.7500 | -29.348% | 31 | 110 | -88.821% |
| 2026-01-30 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -5.415% | 6 | 117 | -92.101% |
| 2026-01-27 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | -13.720% | 6 | 123 | -92.529% |
| 2026-01-23 | 16.9100 | 16.9100 | 16.9100 | 16.9100 | +12.959% | 14 | 120 | -93.554% |
| 2026-01-22 | 14.9700 | 14.9700 | 14.9700 | 14.9700 | -5.253% | 1 | 113 | -92.719% |
| 2026-01-21 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -5.952% | 1 | 114 | -93.101% |
| 2026-01-16 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -16.501% | 10 | 121 | -93.512% |
| 2026-01-15 | 19.7500 | 20.1200 | 19.7500 | 20.1200 | -15.249% | 2 | 121 | -94.583% |
| 2026-01-05 | 23.7000 | 23.7400 | 23.7000 | 23.7400 | +24.750% | 2 | 121 | -95.409% |
| 2026-01-02 | 19.0300 | 19.0300 | 19.0300 | 19.0300 | -11.898% | 4 | 121 | -94.272% |
| 2025-12-30 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -10.928% | 1 | 121 | -94.954% |
| 2025-12-18 | 26.3200 | 26.3200 | 24.2500 | 24.2500 | -5.715% | 6 | 120 | -95.505% |
| 2025-12-12 | 25.7200 | 25.7200 | 25.7200 | 25.7200 | -7.114% | 3 | 122 | -95.762% |
| 2025-12-11 | 27.7000 | 27.7000 | 27.6900 | 27.6900 | -18.940% | 10 | 122 | -96.064% |
| 2025-12-10 | 33.7200 | 34.1600 | 33.7200 | 34.1600 | -6.845% | 29 | 117 | -96.809% |
| 2025-12-09 | 36.6700 | 36.6700 | 36.6700 | 36.6700 | +8.171% | 4 | 122 | -97.028% |
| 2025-12-08 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | +1.436% | 1 | 124 | -96.785% |
| 2025-12-05 | 33.2800 | 33.4200 | 33.2800 | 33.4200 | -5.326% | 29 | 125 | -96.738% |
| 2025-12-04 | 34.4000 | 35.4000 | 34.4000 | 35.3000 | +11.886% | 12 | 111 | -96.912% |
| 2025-12-03 | 31.5500 | 31.5500 | 31.5500 | 31.5500 | +5.660% | 3 | 104 | -96.545% |
| 2025-11-26 | 29.8600 | 29.8600 | 29.8600 | 29.8600 | +15.736% | 2 | 104 | -96.350% |
| 2025-11-17 | 27.5500 | 27.5500 | 25.7000 | 25.8000 | -29.238% | 43 | 104 | -95.775% |
| 2025-11-11 | 36.4600 | 36.4600 | 36.4600 | 36.4600 | -0.735% | 2 | 125 | -97.010% |
| 2025-11-10 | 37.8500 | 37.8500 | 36.7300 | 36.7300 | +11.675% | 5 | 125 | -97.032% |
| 2025-11-07 | 29.3700 | 32.8900 | 29.3700 | 32.8900 | -5.161% | 44 | 122 | -96.686% |
| 2025-11-06 | 34.1000 | 34.6800 | 33.4000 | 34.6800 | -18.400% | 13 | 82 | -96.857% |
| 2025-11-05 | 38.3000 | 42.5000 | 38.3000 | 42.5000 | +9.114% | 2 | 84 | -97.435% |
| 2025-11-04 | 40.0000 | 40.2000 | 38.9500 | 38.9500 | -12.116% | 115 | 84 | -97.202% |
| 2025-11-03 | 43.2000 | 44.3200 | 43.2000 | 44.3200 | -3.965% | 2 | 137 | -97.541% |
| 2025-10-31 | 44.7000 | 46.1500 | 44.7000 | 46.1500 | +5.006% | 102 | 137 | -97.638% |
| 2025-10-29 | 43.9500 | 43.9500 | 43.9500 | 43.9500 | -1.302% | 4 | 63 | -97.520% |
| 2025-10-28 | 43.7700 | 44.5300 | 43.7700 | 44.5300 | +0.747% | 3 | 59 | -97.552% |
| 2025-10-27 | 44.2200 | 44.3200 | 43.9200 | 44.2000 | +12.583% | 182 | 202 | -97.534% |
| 2025-10-24 | 39.2600 | 39.2600 | 39.2600 | 39.2600 | +12.654% | 1 | 202 | -97.224% |
| 2025-10-23 | 34.8300 | 34.8500 | 34.6500 | 34.8500 | +6.250% | 13 | 203 | -96.872% |
| 2025-10-22 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | 0.000% | 1 | 190 | -96.677% |
| 2025-10-17 | 33.0000 | 33.0000 | 32.0700 | 32.8000 | -14.136% | 19 | 189 | -96.677% |
| 2025-10-15 | 37.8000 | 38.2000 | 36.9000 | 38.2000 | -4.619% | 7 | 204 | -97.147% |
| 2025-10-14 | 37.6000 | 40.0500 | 37.6000 | 40.0500 | +0.628% | 159 | 197 | -97.278% |
| 2025-10-13 | 40.1800 | 40.2000 | 39.1300 | 39.8000 | -15.283% | 12 | 39 | -97.261% |
| 2025-10-09 | 46.1700 | 46.9800 | 46.1700 | 46.9800 | +7.260% | 2 | 30 | -97.680% |
| 2025-10-06 | 43.8000 | 43.8000 | 43.8000 | 43.8000 | -2.232% | 2 | 29 | -97.511% |
| 2025-10-03 | 44.2500 | 44.8000 | 44.2500 | 44.8000 | +4.648% | 3 | 31 | -97.567% |
| 2025-10-02 | 42.8100 | 42.8100 | 42.8100 | 42.8100 | +4.415% | 1 | 28 | -97.454% |
| 2025-09-30 | 38.9300 | 41.0000 | 38.9300 | 41.0000 | 0.000% | 28 | 28 | -97.341% |