HOOD270319C00170000
HOOD Mar 19 2027 170.00 Call
optionOPRA
EODOct 30, 2026
0.68USD-35.849%(-0.38)26Vol755OI
HOOD270319C00170000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.8700 | 0.8700 | 0.6800 | 0.6800 | -35.849% | 26 | 762 | 0.000% |
| 2026-10-29 | 1.1200 | 1.1900 | 1.0600 | 1.0600 | -15.873% | 35 | 763 | -35.849% |
| 2026-10-28 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -37.000% | 8 | 763 | -46.032% |
| 2026-10-27 | 1.7000 | 2.0000 | 1.7000 | 2.0000 | +29.032% | 5 | 764 | -66.000% |
| 2026-10-26 | 1.7000 | 1.7000 | 1.5500 | 1.5500 | -21.717% | 11 | 774 | -56.129% |
| 2026-10-23 | 1.9800 | 1.9800 | 1.9500 | 1.9800 | -11.607% | 8 | 770 | -65.657% |
| 2026-10-22 | 2.3300 | 2.6000 | 2.2400 | 2.2400 | -15.472% | 7 | 769 | -69.643% |
| 2026-10-21 | 2.5000 | 2.6500 | 2.5000 | 2.6500 | +17.257% | 6 | 763 | -74.340% |
| 2026-10-20 | 2.3000 | 2.5000 | 2.2600 | 2.2600 | -2.586% | 28 | 763 | -69.912% |
| 2026-10-19 | 2.4200 | 2.6500 | 2.1600 | 2.3200 | -9.728% | 5 | 765 | -70.690% |
| 2026-10-16 | 3.2000 | 3.2000 | 2.5000 | 2.5700 | -23.284% | 51 | 717 | -73.541% |
| 2026-10-15 | 2.4600 | 3.3500 | 2.1200 | 3.3500 | +17.544% | 12 | 720 | -79.701% |
| 2026-10-14 | 3.8700 | 3.8700 | 2.8500 | 2.8500 | -39.103% | 19 | 733 | -76.140% |
| 2026-10-13 | 4.2000 | 4.6800 | 4.2000 | 4.6800 | +12.771% | 10 | 736 | -85.470% |
| 2026-10-12 | 4.5500 | 4.5500 | 4.1500 | 4.1500 | -3.488% | 5 | 739 | -83.614% |
| 2026-10-09 | 4.3500 | 4.4000 | 4.3000 | 4.3000 | -2.273% | 5 | 737 | -84.186% |
| 2026-10-07 | 4.2800 | 4.4000 | 4.1200 | 4.4000 | -12.000% | 23 | 734 | -84.545% |
| 2026-10-06 | 4.9700 | 5.0000 | 4.9700 | 5.0000 | -23.077% | 50 | 693 | -86.400% |
| 2026-10-02 | 6.1500 | 6.5000 | 6.1500 | 6.5000 | +20.148% | 3 | 690 | -89.538% |
| 2026-10-01 | 5.6500 | 5.6700 | 5.4000 | 5.4100 | -9.683% | 35 | 689 | -87.431% |
| 2026-09-30 | 6.7500 | 6.7500 | 5.9900 | 5.9900 | -13.564% | 22 | 686 | -88.648% |
| 2026-09-29 | 7.2500 | 7.2500 | 6.9300 | 6.9300 | -3.077% | 11 | 685 | -90.188% |
| 2026-09-28 | 7.2000 | 7.3000 | 7.1500 | 7.1500 | -10.063% | 18 | 683 | -90.490% |
| 2026-09-25 | 7.7500 | 7.9500 | 7.7500 | 7.9500 | -17.187% | 5 | 683 | -91.447% |
| 2026-09-24 | 10.0000 | 10.0000 | 9.6000 | 9.6000 | -11.521% | 6 | 679 | -92.917% |
| 2026-09-23 | 11.0000 | 11.0000 | 10.6000 | 10.8500 | +0.930% | 20 | 661 | -93.733% |
| 2026-09-22 | 10.6500 | 10.7700 | 10.5500 | 10.7500 | -4.018% | 57 | 625 | -93.674% |
| 2026-09-21 | 10.3000 | 11.2000 | 10.0500 | 11.2000 | +19.149% | 57 | 590 | -93.929% |
| 2026-09-18 | 7.0000 | 9.4000 | 7.0000 | 9.4000 | +55.372% | 36 | 576 | -92.766% |
| 2026-09-17 | 6.0000 | 6.1000 | 6.0000 | 6.0500 | +19.802% | 145 | 568 | -88.760% |
| 2026-09-16 | 6.2500 | 6.2500 | 4.9300 | 5.0500 | -28.369% | 59 | 562 | -86.535% |
| 2026-09-15 | 7.0500 | 7.0500 | 6.9500 | 7.0500 | -17.156% | 25 | 546 | -90.355% |
| 2026-09-14 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | +1.310% | 10 | 536 | -92.009% |
| 2026-09-11 | 8.0000 | 8.6200 | 8.0000 | 8.4000 | -6.145% | 72 | 526 | -91.905% |
| 2026-09-10 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -6.479% | 1 | 526 | -92.402% |
| 2026-09-09 | 10.1000 | 10.3600 | 9.5700 | 9.5700 | -4.300% | 10 | 516 | -92.894% |
| 2026-09-08 | 11.3900 | 11.7500 | 10.0000 | 10.0000 | -14.894% | 27 | 531 | -93.200% |
| 2026-09-04 | 11.3000 | 12.2500 | 11.2500 | 11.7500 | -1.509% | 35 | 528 | -94.213% |
| 2026-09-03 | 10.4500 | 12.3500 | 10.4500 | 11.9300 | +102.203% | 12 | 518 | -94.300% |
| 2026-09-01 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -11.940% | 1 | 519 | -88.475% |
| 2026-08-28 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -16.770% | 20 | 539 | -89.851% |
| 2026-08-27 | 7.4100 | 8.0500 | 7.4100 | 8.0500 | +3.871% | 2 | 538 | -91.553% |
| 2026-08-26 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -10.920% | 1 | 537 | -91.226% |
| 2026-08-25 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +8.750% | 1 | 536 | -92.184% |
| 2026-08-21 | 6.1500 | 8.2000 | 6.1500 | 8.0000 | +64.271% | 143 | 603 | -91.500% |
| 2026-08-19 | 4.3000 | 5.0000 | 4.3000 | 4.8700 | +35.278% | 21 | 604 | -86.037% |
| 2026-08-18 | 3.7700 | 3.8000 | 3.6000 | 3.6000 | -20.879% | 30 | 599 | -81.111% |
| 2026-08-14 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -9.901% | 10 | 599 | -85.055% |
| 2026-08-13 | 5.6000 | 5.6000 | 5.0500 | 5.0500 | +9.783% | 2 | 599 | -86.535% |
| 2026-08-12 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +1.099% | 2 | 598 | -85.217% |
| 2026-08-11 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -3.191% | 2 | 596 | -85.055% |
| 2026-08-07 | 5.0000 | 5.0500 | 4.6000 | 4.7000 | +1.075% | 5 | 592 | -85.532% |
| 2026-08-06 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.000% | 16 | 585 | -85.376% |
| 2026-08-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +9.890% | 1 | 585 | -86.400% |
| 2026-08-03 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +13.750% | 1 | 584 | -85.055% |
| 2026-07-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -16.318% | 1 | 584 | -83.000% |
| 2026-07-29 | 4.4100 | 5.0200 | 4.4100 | 4.7800 | -20.466% | 10 | 585 | -85.774% |
| 2026-07-27 | 6.5500 | 6.5500 | 6.0100 | 6.0100 | -38.985% | 10 | 580 | -88.686% |
| 2026-07-21 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +20.122% | 1 | 581 | -93.096% |
| 2026-07-17 | 8.3000 | 8.3000 | 8.2000 | 8.2000 | -26.457% | 8 | 579 | -91.707% |
| 2026-07-16 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -12.205% | 1 | 580 | -93.901% |
| 2026-07-15 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +12.589% | 1 | 581 | -94.646% |
| 2026-07-14 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | +3.486% | 1 | 580 | -93.972% |
| 2026-07-13 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -9.544% | 1 | 581 | -93.761% |
| 2026-07-10 | 11.9500 | 12.0500 | 11.8900 | 12.0500 | -6.589% | 50 | 626 | -94.357% |
| 2026-07-09 | 13.1000 | 13.1000 | 12.9000 | 12.9000 | +11.688% | 50 | 584 | -94.729% |
| 2026-07-08 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -4.782% | 25 | 609 | -94.113% |
| 2026-07-07 | 13.8000 | 13.8000 | 12.1300 | 12.1300 | -4.488% | 113 | 529 | -94.394% |
| 2026-07-06 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +1.600% | 1 | 529 | -94.646% |
| 2026-07-02 | 12.5400 | 12.5400 | 12.5000 | 12.5000 | +26.904% | 12 | 539 | -94.560% |
| 2026-07-01 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +14.535% | 1 | 540 | -93.096% |
| 2026-06-30 | 8.7500 | 8.7500 | 8.6000 | 8.6000 | +1.176% | 29 | 512 | -92.093% |
| 2026-06-29 | 8.2000 | 8.5000 | 8.2000 | 8.5000 | +6.250% | 2 | 511 | -92.000% |
| 2026-06-24 | 8.4500 | 8.4500 | 8.0000 | 8.0000 | -36.508% | 4 | 510 | -91.500% |
| 2026-06-22 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +15.068% | 1 | 511 | -94.603% |
| 2026-06-18 | 10.4000 | 10.9500 | 10.4000 | 10.9500 | -8.598% | 11 | 515 | -93.790% |
| 2026-06-17 | 9.0000 | 11.9800 | 8.4500 | 11.9800 | +58.256% | 10 | 517 | -94.324% |
| 2026-06-16 | 7.6000 | 7.6000 | 7.5000 | 7.5700 | -9.558% | 4 | 516 | -91.017% |
| 2026-06-15 | 8.8900 | 9.3500 | 8.3700 | 8.3700 | -1.529% | 113 | 405 | -91.876% |
| 2026-06-12 | 7.7700 | 8.5000 | 7.7700 | 8.5000 | +23.010% | 2 | 406 | -92.000% |
| 2026-06-10 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +29.887% | 1 | 405 | -90.159% |
| 2026-06-09 | 6.2500 | 6.2500 | 4.4800 | 5.3200 | -7.478% | 13 | 405 | -87.218% |
| 2026-06-08 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +4.545% | 2 | 405 | -88.174% |
| 2026-06-03 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -21.429% | 2 | 405 | -87.636% |
| 2026-06-01 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +145.614% | 1 | 405 | -90.286% |
| 2026-05-26 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -16.176% | 1 | 405 | -76.140% |
| 2026-05-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +7.937% | 26 | 396 | -80.000% |
| 2026-05-01 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +8.621% | 2 | 394 | -78.413% |
| 2026-04-30 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +7.011% | 1 | 394 | -76.552% |
| 2026-04-29 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -54.833% | 1 | 394 | -74.908% |
| 2026-04-21 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | -6.977% | 14 | 381 | -88.667% |
| 2026-04-20 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | -9.664% | 4 | 381 | -89.457% |
| 2026-04-17 | 6.5000 | 7.3500 | 6.5000 | 7.1400 | +28.881% | 19 | 377 | -90.476% |
| 2026-04-15 | 4.5000 | 5.5400 | 4.5000 | 5.5400 | +140.870% | 13 | 378 | -87.726% |
| 2026-04-13 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -7.631% | 2 | 373 | -70.435% |
| 2026-04-06 | 2.3500 | 2.4900 | 2.3500 | 2.4900 | +17.453% | 2 | 371 | -72.691% |
| 2026-04-02 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +2.913% | 1 | 369 | -67.925% |
| 2026-03-30 | 2.2000 | 2.2500 | 2.0600 | 2.0600 | -5.505% | 3 | 369 | -66.990% |
| 2026-03-27 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -9.544% | 2 | 371 | -68.807% |
| 2026-03-24 | 2.5500 | 2.5500 | 2.4100 | 2.4100 | -8.015% | 4 | 371 | -71.784% |
| 2026-03-23 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +1.946% | 6 | 374 | -74.046% |
| 2026-03-20 | 2.6000 | 2.6000 | 2.5700 | 2.5700 | -29.589% | 11 | 371 | -73.541% |
| 2026-03-17 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +4.286% | 3 | 361 | -81.370% |
| 2026-03-13 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -13.366% | 1 | 358 | -80.571% |
| 2026-03-12 | 4.1900 | 4.1900 | 4.0000 | 4.0400 | -11.209% | 20 | 357 | -83.168% |
| 2026-03-06 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -23.529% | 1 | 346 | -85.055% |
| 2026-03-05 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +31.057% | 1 | 346 | -88.571% |
| 2026-03-03 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +13.500% | 2 | 346 | -85.022% |
| 2026-02-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -15.254% | 1 | 345 | -83.000% |
| 2026-02-18 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +8.756% | 1 | 346 | -85.593% |
| 2026-02-13 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -11.789% | 2 | 345 | -84.332% |
| 2026-02-12 | 4.7700 | 5.9000 | 4.0000 | 4.9200 | +16.312% | 38 | 345 | -86.179% |
| 2026-02-11 | 4.1100 | 4.9000 | 3.6000 | 4.2300 | -42.838% | 60 | 307 | -83.924% |
| 2026-02-10 | 7.4800 | 7.4800 | 7.4000 | 7.4000 | +48.000% | 22 | 252 | -90.811% |
| 2026-02-05 | 5.6300 | 5.6300 | 5.0000 | 5.0000 | -18.434% | 22 | 272 | -86.400% |
| 2026-02-04 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -14.146% | 1 | 252 | -88.907% |
| 2026-02-03 | 7.7900 | 7.7900 | 7.1400 | 7.1400 | -14.183% | 4 | 251 | -90.476% |
| 2026-02-02 | 9.4000 | 9.4000 | 8.3000 | 8.3200 | -41.573% | 14 | 249 | -91.827% |
| 2026-01-16 | 14.2400 | 14.2400 | 14.2400 | 14.2400 | -21.108% | 2 | 256 | -95.225% |
| 2026-01-12 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -11.606% | 1 | 256 | -96.233% |
| 2026-01-05 | 20.4200 | 20.4200 | 20.4200 | 20.4200 | +13.508% | 1 | 256 | -96.670% |
| 2025-12-30 | 17.9900 | 17.9900 | 17.9900 | 17.9900 | -7.744% | 207 | 256 | -96.220% |
| 2025-12-26 | 19.6000 | 19.6000 | 19.4500 | 19.5000 | -1.515% | 15 | 53 | -96.513% |
| 2025-12-23 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -6.692% | 16 | 55 | -96.566% |
| 2025-12-22 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | +8.542% | 1 | 51 | -96.795% |
| 2025-12-15 | 19.5000 | 19.5500 | 19.5000 | 19.5500 | -18.098% | 12 | 51 | -96.522% |
| 2025-12-11 | 26.6000 | 26.6000 | 23.8700 | 23.8700 | -20.274% | 5 | 46 | -97.151% |
| 2025-12-10 | 29.5900 | 29.9400 | 29.5900 | 29.9400 | -0.033% | 3 | 43 | -97.729% |
| 2025-12-09 | 31.4500 | 31.4500 | 29.9500 | 29.9500 | +5.458% | 3 | 44 | -97.730% |
| 2025-12-05 | 28.4000 | 28.4500 | 28.4000 | 28.4000 | -9.841% | 11 | 44 | -97.606% |
| 2025-12-04 | 29.2500 | 31.5000 | 29.2500 | 31.5000 | +20.229% | 21 | 45 | -97.841% |
| 2025-12-02 | 26.6500 | 26.6500 | 26.2000 | 26.2000 | +6.982% | 3 | 45 | -97.405% |
| 2025-12-01 | 22.7500 | 24.4900 | 22.7500 | 24.4900 | -9.631% | 2 | 45 | -97.223% |
| 2025-11-26 | 25.3300 | 27.1000 | 24.0000 | 27.1000 | +42.857% | 7 | 41 | -97.491% |
| 2025-11-24 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | -2.718% | 1 | 41 | -96.415% |
| 2025-11-20 | 19.7300 | 19.7300 | 19.5000 | 19.5000 | -13.717% | 12 | 40 | -96.513% |
| 2025-11-19 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +5.116% | 1 | 43 | -96.991% |
| 2025-11-17 | 21.3300 | 21.5000 | 21.3300 | 21.5000 | -19.536% | 7 | 42 | -96.837% |
| 2025-11-14 | 24.5800 | 26.7200 | 24.5800 | 26.7200 | +6.880% | 25 | 45 | -97.455% |
| 2025-11-13 | 27.9300 | 27.9300 | 25.0000 | 25.0000 | -26.079% | 3 | 33 | -97.280% |
| 2025-11-10 | 33.8200 | 33.8200 | 33.8200 | 33.8200 | +11.287% | 1 | 30 | -97.989% |
| 2025-11-06 | 30.0000 | 31.0000 | 30.0000 | 30.3900 | -24.963% | 6 | 30 | -97.762% |
| 2025-11-03 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -1.292% | 1 | 28 | -98.321% |
| 2025-10-31 | 37.3000 | 41.0300 | 37.3000 | 41.0300 | +17.229% | 2 | 28 | -98.343% |
| 2025-10-30 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +10.410% | 1 | 28 | -98.057% |
| 2025-10-23 | 31.6500 | 31.7000 | 31.6500 | 31.7000 | +20.762% | 2 | 27 | -97.855% |
| 2025-10-22 | 26.0600 | 26.3800 | 26.0500 | 26.2500 | -15.595% | 4 | 27 | -97.410% |
| 2025-10-21 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +13.919% | 1 | 25 | -97.814% |
| 2025-10-17 | 28.4000 | 28.7000 | 27.3000 | 27.3000 | -11.075% | 3 | 24 | -97.509% |
| 2025-10-16 | 30.0000 | 30.7000 | 30.0000 | 30.7000 | -3.762% | 2 | 22 | -97.785% |
| 2025-10-15 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | -1.846% | 1 | 20 | -97.868% |
| 2025-10-14 | 32.7500 | 32.7500 | 32.5000 | 32.5000 | -8.399% | 2 | 19 | -97.908% |
| 2025-10-13 | 34.4000 | 35.6100 | 34.4000 | 35.4800 | -1.307% | 3 | 17 | -98.083% |
| 2025-10-10 | 39.5900 | 39.5900 | 35.9500 | 35.9500 | -12.764% | 15 | 17 | -98.108% |
| 2025-10-08 | 40.2200 | 41.2100 | 40.2200 | 41.2100 | +10.631% | 5 | 23 | -98.350% |
| 2025-10-07 | 37.2500 | 37.2500 | 37.2500 | 37.2500 | -1.793% | 1 | 21 | -98.174% |
| 2025-10-06 | 37.9300 | 37.9300 | 37.9300 | 37.9300 | -3.042% | 11 | 21 | -98.207% |
| 2025-10-03 | 39.5800 | 40.5500 | 39.1200 | 39.1200 | +4.907% | 9 | 18 | -98.262% |
| 2025-10-02 | 37.2900 | 37.2900 | 37.2900 | 37.2900 | +2.305% | 1 | 13 | -98.176% |
| 2025-09-30 | 36.4500 | 36.4500 | 36.4500 | 36.4500 | +18.537% | 9 | 12 | -98.134% |
| 2025-09-29 | 31.3000 | 31.3000 | 30.7500 | 30.7500 | 0.000% | 3 | 3 | -97.789% |