HOOD270319C00165000
HOOD Mar 19 2027 165.00 Call
optionOPRA
EODOct 30, 2026
0.79USD-32.479%(-0.38)4Vol541OI
HOOD270319C00165000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.9000 | 0.9000 | 0.7900 | 0.7900 | -32.479% | 4 | 542 | 0.000% |
| 2026-10-29 | 1.3200 | 1.3200 | 1.1700 | 1.1700 | -15.217% | 11 | 540 | -32.479% |
| 2026-10-28 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | -33.010% | 13 | 547 | -42.754% |
| 2026-10-27 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +7.853% | 1 | 547 | -61.650% |
| 2026-10-26 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -15.111% | 2 | 549 | -58.639% |
| 2026-10-23 | 2.6200 | 2.6200 | 2.2500 | 2.2500 | -2.174% | 2 | 550 | -64.889% |
| 2026-10-22 | 2.5900 | 2.5900 | 2.3000 | 2.3000 | -26.282% | 9 | 553 | -65.652% |
| 2026-10-21 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +20.000% | 3 | 550 | -74.679% |
| 2026-10-19 | 2.6900 | 2.8200 | 2.5800 | 2.6000 | -16.667% | 11 | 548 | -69.615% |
| 2026-10-16 | 3.3300 | 3.3300 | 3.1200 | 3.1200 | -4.000% | 10 | 539 | -74.679% |
| 2026-10-15 | 2.7800 | 3.2500 | 2.7400 | 3.2500 | -7.143% | 16 | 525 | -75.692% |
| 2026-10-14 | 3.8500 | 3.8500 | 3.5000 | 3.5000 | -32.692% | 2 | 526 | -77.429% |
| 2026-10-13 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +9.474% | 4 | 530 | -84.808% |
| 2026-10-09 | 4.8500 | 4.9000 | 4.7500 | 4.7500 | -1.042% | 22 | 511 | -83.368% |
| 2026-10-08 | 4.3000 | 4.8000 | 4.3000 | 4.8000 | +3.004% | 3 | 510 | -83.542% |
| 2026-10-07 | 5.0000 | 5.0000 | 4.6600 | 4.6600 | -19.655% | 2 | 511 | -83.047% |
| 2026-10-06 | 6.0900 | 6.0900 | 5.8000 | 5.8000 | -3.333% | 23 | 495 | -86.379% |
| 2026-10-05 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | -14.286% | 76 | 439 | -86.833% |
| 2026-10-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +1.449% | 1 | 438 | -88.714% |
| 2026-09-30 | 7.4500 | 7.4500 | 6.9000 | 6.9000 | -12.102% | 17 | 440 | -88.551% |
| 2026-09-29 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -1.258% | 1 | 440 | -89.936% |
| 2026-09-28 | 8.3500 | 8.3500 | 7.9000 | 7.9500 | -6.471% | 28 | 440 | -90.063% |
| 2026-09-25 | 8.5500 | 8.5500 | 8.5000 | 8.5000 | -12.371% | 2 | 440 | -90.706% |
| 2026-09-24 | 10.5500 | 10.5500 | 9.7000 | 9.7000 | -17.797% | 5 | 437 | -91.856% |
| 2026-09-23 | 11.8700 | 11.8700 | 11.7500 | 11.8000 | +1.288% | 5 | 434 | -93.305% |
| 2026-09-22 | 11.6500 | 11.7000 | 11.5000 | 11.6500 | -2.917% | 18 | 437 | -93.219% |
| 2026-09-21 | 11.7500 | 12.0000 | 11.7500 | 12.0000 | +18.812% | 38 | 436 | -93.417% |
| 2026-09-18 | 9.7500 | 10.1000 | 9.7500 | 10.1000 | +53.495% | 7 | 430 | -92.178% |
| 2026-09-17 | 6.6000 | 6.6000 | 6.5800 | 6.5800 | +10.033% | 5 | 428 | -87.994% |
| 2026-09-16 | 6.4000 | 6.4000 | 5.9800 | 5.9800 | -33.556% | 4 | 427 | -86.789% |
| 2026-09-14 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +1.695% | 1 | 426 | -91.222% |
| 2026-09-11 | 9.3500 | 9.3500 | 8.8500 | 8.8500 | -9.231% | 21 | 407 | -91.073% |
| 2026-09-10 | 9.0000 | 9.7500 | 9.0000 | 9.7500 | -5.432% | 14 | 415 | -91.897% |
| 2026-09-09 | 10.6300 | 10.6300 | 10.3100 | 10.3100 | -18.498% | 3 | 414 | -92.338% |
| 2026-09-08 | 13.4500 | 13.4500 | 12.6500 | 12.6500 | -2.692% | 21 | 413 | -93.755% |
| 2026-09-04 | 12.2700 | 13.0000 | 12.2700 | 13.0000 | -0.990% | 6 | 411 | -93.923% |
| 2026-09-03 | 13.6000 | 13.6000 | 13.1300 | 13.1300 | +105.156% | 3 | 409 | -93.983% |
| 2026-08-31 | 6.4000 | 6.4000 | 6.3500 | 6.4000 | -5.185% | 64 | 378 | -87.656% |
| 2026-08-28 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -25.000% | 2 | 376 | -88.296% |
| 2026-08-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +10.024% | 5 | 376 | -91.222% |
| 2026-08-26 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -12.607% | 1 | 376 | -90.342% |
| 2026-08-25 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | +13.455% | 1 | 375 | -91.560% |
| 2026-08-24 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -6.463% | 1 | 375 | -90.424% |
| 2026-08-21 | 6.8000 | 8.8200 | 6.8000 | 8.8200 | +96.000% | 22 | 379 | -91.043% |
| 2026-08-20 | 4.5000 | 4.5500 | 4.5000 | 4.5000 | -12.791% | 24 | 386 | -82.444% |
| 2026-08-19 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +8.632% | 1 | 386 | -84.690% |
| 2026-08-17 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | -22.512% | 6 | 386 | -83.368% |
| 2026-08-13 | 6.0800 | 6.1300 | 6.0800 | 6.1300 | +21.386% | 2 | 387 | -87.113% |
| 2026-08-11 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -4.717% | 2 | 385 | -84.356% |
| 2026-08-10 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | +4.950% | 4 | 386 | -85.094% |
| 2026-08-06 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +23.171% | 12 | 374 | -84.356% |
| 2026-07-31 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -7.865% | 15 | 389 | -80.732% |
| 2026-07-30 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -36.429% | 18 | 389 | -82.247% |
| 2026-07-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -30.000% | 1 | 389 | -88.714% |
| 2026-07-22 | 10.3500 | 10.6000 | 9.9500 | 10.0000 | -7.749% | 254 | 201 | -92.100% |
| 2026-07-21 | 11.1000 | 11.1000 | 10.8400 | 10.8400 | -20.294% | 10 | 199 | -92.712% |
| 2026-07-15 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +4.455% | 1 | 200 | -94.191% |
| 2026-07-10 | 12.9700 | 13.0200 | 12.9500 | 13.0200 | -7.000% | 4 | 200 | -93.932% |
| 2026-07-07 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -5.724% | 1 | 199 | -94.357% |
| 2026-07-02 | 15.2000 | 16.1200 | 14.5000 | 14.8500 | +57.979% | 9 | 200 | -94.680% |
| 2026-06-30 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +21.604% | 15 | 189 | -91.596% |
| 2026-06-26 | 7.5000 | 7.7300 | 7.5000 | 7.7300 | -4.803% | 3 | 188 | -89.780% |
| 2026-06-16 | 8.1000 | 8.1200 | 8.0500 | 8.1200 | +40.484% | 3 | 186 | -90.271% |
| 2026-06-09 | 4.9500 | 5.7800 | 4.9500 | 5.7800 | +9.057% | 2 | 184 | -86.332% |
| 2026-06-05 | 6.1000 | 6.1000 | 5.3000 | 5.3000 | -22.059% | 2 | 183 | -85.094% |
| 2026-05-29 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +38.493% | 1 | 183 | -88.382% |
| 2026-05-28 | 4.2500 | 4.9100 | 4.1500 | 4.9100 | +50.153% | 7 | 183 | -83.910% |
| 2026-05-22 | 3.2500 | 3.2700 | 3.2500 | 3.2700 | -9.167% | 2 | 183 | -75.841% |
| 2026-05-12 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -35.135% | 43 | 146 | -78.056% |
| 2026-04-27 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -17.411% | 14 | 146 | -85.766% |
| 2026-04-22 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +1.357% | 14 | 146 | -88.244% |
| 2026-04-21 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -8.803% | 3 | 146 | -88.084% |
| 2026-04-17 | 7.0200 | 7.2700 | 7.0200 | 7.2700 | +17.638% | 13 | 146 | -89.133% |
| 2026-04-16 | 6.1500 | 6.1800 | 6.1500 | 6.1800 | +146.215% | 7 | 146 | -87.217% |
| 2026-04-13 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +4.583% | 4 | 142 | -68.526% |
| 2026-04-10 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.000% | 1 | 142 | -67.083% |
| 2026-03-27 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -13.793% | 1 | 143 | -68.400% |
| 2026-03-26 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.333% | 1 | 143 | -72.759% |
| 2026-03-25 | 3.2200 | 3.2200 | 3.0000 | 3.0000 | +17.647% | 2 | 144 | -73.667% |
| 2026-03-24 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -15.000% | 6 | 143 | -69.020% |
| 2026-03-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -10.448% | 10 | 144 | -73.667% |
| 2026-03-19 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -9.459% | 5 | 144 | -76.418% |
| 2026-03-18 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -8.642% | 5 | 144 | -78.649% |
| 2026-03-17 | 4.2500 | 4.2500 | 4.0500 | 4.0500 | -25.000% | 18 | 142 | -80.494% |
| 2026-03-05 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -11.475% | 1 | 144 | -85.370% |
| 2026-03-04 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +15.312% | 1 | 145 | -87.049% |
| 2026-02-17 | 4.5000 | 5.2900 | 4.5000 | 5.2900 | +5.800% | 11 | 144 | -85.066% |
| 2026-02-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -2.344% | 1 | 153 | -84.200% |
| 2026-02-11 | 5.3000 | 5.3000 | 5.1200 | 5.1200 | -35.190% | 11 | 152 | -84.570% |
| 2026-02-10 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +3.268% | 68 | 142 | -90.000% |
| 2026-02-06 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +41.667% | 1 | 74 | -89.673% |
| 2026-02-05 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -12.903% | 1 | 74 | -85.370% |
| 2026-02-04 | 6.8500 | 6.8500 | 5.8500 | 6.2000 | -21.220% | 8 | 74 | -87.258% |
| 2026-02-03 | 7.7000 | 8.0000 | 7.7000 | 7.8700 | -31.861% | 8 | 80 | -89.962% |
| 2026-01-29 | 12.3000 | 12.3000 | 11.4000 | 11.5500 | -12.830% | 23 | 77 | -93.160% |
| 2026-01-28 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +1.923% | 2 | 66 | -94.038% |
| 2026-01-27 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -6.810% | 1 | 68 | -93.923% |
| 2026-01-23 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +3.333% | 1 | 67 | -94.337% |
| 2026-01-20 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -24.157% | 1 | 68 | -94.148% |
| 2026-01-15 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -4.043% | 1 | 68 | -95.562% |
| 2026-01-12 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +13.110% | 1 | 69 | -95.741% |
| 2026-01-02 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -6.286% | 1 | 68 | -95.183% |
| 2025-12-31 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -12.237% | 1 | 70 | -95.486% |
| 2025-12-15 | 20.5500 | 20.5500 | 19.9000 | 19.9400 | -31.899% | 17 | 70 | -96.038% |
| 2025-12-05 | 29.2800 | 29.2800 | 29.2800 | 29.2800 | +48.253% | 1 | 60 | -97.302% |
| 2025-11-25 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -17.295% | 2 | 59 | -96.000% |
| 2025-11-19 | 23.8800 | 23.8800 | 23.8800 | 23.8800 | +2.931% | 2 | 59 | -96.692% |
| 2025-11-18 | 23.1400 | 23.2000 | 23.1400 | 23.2000 | +2.655% | 2 | 59 | -96.595% |
| 2025-11-17 | 22.7400 | 22.7400 | 22.6000 | 22.6000 | -11.994% | 2 | 58 | -96.504% |
| 2025-11-14 | 25.6800 | 25.6800 | 25.6800 | 25.6800 | -4.072% | 6 | 58 | -96.924% |
| 2025-11-07 | 27.8400 | 27.8400 | 26.7700 | 26.7700 | -15.818% | 7 | 58 | -97.049% |
| 2025-11-06 | 31.0500 | 31.8000 | 31.0500 | 31.8000 | -19.494% | 2 | 53 | -97.516% |
| 2025-11-04 | 39.6000 | 39.6000 | 39.4900 | 39.5000 | -1.496% | 103 | 53 | -98.000% |
| 2025-11-03 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | -2.976% | 1 | 106 | -98.030% |
| 2025-10-31 | 42.5000 | 42.5000 | 41.3300 | 41.3300 | +10.155% | 102 | 106 | -98.089% |
| 2025-10-30 | 37.5200 | 37.5200 | 37.5200 | 37.5200 | -6.200% | 2 | 20 | -97.894% |
| 2025-10-29 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +25.313% | 1 | 20 | -98.025% |
| 2025-10-16 | 31.9200 | 31.9200 | 31.9200 | 31.9200 | -3.273% | 11 | 20 | -97.525% |
| 2025-10-14 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -12.929% | 1 | 27 | -97.606% |
| 2025-10-10 | 39.2000 | 39.9000 | 37.9000 | 37.9000 | -8.609% | 23 | 27 | -97.916% |
| 2025-10-09 | 41.4700 | 41.4700 | 41.4700 | 41.4700 | -1.097% | 1 | 17 | -98.095% |
| 2025-10-08 | 41.9300 | 41.9300 | 41.9300 | 41.9300 | +3.787% | 10 | 17 | -98.116% |
| 2025-10-06 | 40.9000 | 40.9000 | 40.1000 | 40.4000 | +2.799% | 3 | 7 | -98.045% |
| 2025-10-03 | 40.0800 | 40.0800 | 39.3000 | 39.3000 | +1.603% | 2 | 5 | -97.990% |
| 2025-10-02 | 38.2100 | 38.6800 | 38.2100 | 38.6800 | 0.000% | 5 | 4 | -97.958% |