HOOD270319C00175000
HOOD Mar 19 2027 175.00 Call
optionOPRA
EODOct 30, 2026
0.65USD-32.292%(-0.31)3Vol547OI
HOOD270319C00175000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | -32.292% | 3 | 547 | 0.000% |
| 2026-10-29 | 1.0900 | 1.0900 | 0.9500 | 0.9600 | -4.000% | 23 | 528 | -32.292% |
| 2026-10-28 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -35.484% | 5 | 524 | -35.000% |
| 2026-10-27 | 1.5900 | 1.6200 | 1.5500 | 1.5500 | +9.155% | 3 | 522 | -58.065% |
| 2026-10-26 | 1.3600 | 1.4200 | 1.3600 | 1.4200 | -17.442% | 3 | 520 | -54.225% |
| 2026-10-23 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | -4.444% | 8 | 514 | -62.209% |
| 2026-10-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -12.195% | 5 | 514 | -63.889% |
| 2026-10-20 | 1.8800 | 2.0500 | 1.8800 | 2.0500 | 0.000% | 5 | 511 | -68.293% |
| 2026-10-19 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -18.000% | 2 | 509 | -68.293% |
| 2026-10-16 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -11.972% | 2 | 510 | -74.000% |
| 2026-10-15 | 2.0000 | 2.8400 | 2.0000 | 2.8400 | +1.068% | 4 | 509 | -77.113% |
| 2026-10-14 | 2.8300 | 2.8300 | 2.8100 | 2.8100 | -25.067% | 2 | 510 | -76.868% |
| 2026-10-12 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -1.316% | 23 | 510 | -82.667% |
| 2026-10-09 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | +3.261% | 27 | 508 | -82.895% |
| 2026-10-08 | 3.8000 | 3.8000 | 3.6800 | 3.6800 | -4.910% | 2 | 509 | -82.337% |
| 2026-10-07 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -34.407% | 1 | 508 | -83.204% |
| 2026-10-02 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +19.919% | 1 | 508 | -88.983% |
| 2026-10-01 | 5.0500 | 5.0500 | 4.9200 | 4.9200 | -8.037% | 18 | 506 | -86.789% |
| 2026-09-30 | 5.8000 | 5.8000 | 5.3500 | 5.3500 | -14.400% | 2 | 505 | -87.850% |
| 2026-09-29 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -5.303% | 2 | 506 | -89.600% |
| 2026-09-28 | 6.7500 | 6.7500 | 6.6000 | 6.6000 | -5.714% | 12 | 506 | -90.152% |
| 2026-09-25 | 7.1900 | 7.1900 | 7.0000 | 7.0000 | -14.634% | 12 | 506 | -90.714% |
| 2026-09-24 | 7.9500 | 8.2000 | 7.9500 | 8.2000 | -18.408% | 11 | 505 | -92.073% |
| 2026-09-23 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +6.013% | 1 | 505 | -93.532% |
| 2026-09-22 | 10.2000 | 10.2000 | 9.4800 | 9.4800 | -8.228% | 13 | 507 | -93.143% |
| 2026-09-21 | 9.6000 | 10.3300 | 9.1500 | 10.3300 | +22.104% | 28 | 508 | -93.708% |
| 2026-09-18 | 8.2500 | 8.6000 | 8.2500 | 8.4600 | +54.662% | 34 | 508 | -92.317% |
| 2026-09-17 | 5.2500 | 5.4700 | 5.2500 | 5.4700 | +4.190% | 12 | 507 | -88.117% |
| 2026-09-16 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | -24.569% | 3 | 506 | -87.619% |
| 2026-09-11 | 7.4500 | 7.4500 | 6.9600 | 6.9600 | -11.338% | 7 | 504 | -90.661% |
| 2026-09-10 | 8.2500 | 8.2500 | 7.8500 | 7.8500 | -7.972% | 5 | 501 | -91.720% |
| 2026-09-09 | 8.8500 | 8.8500 | 8.5300 | 8.5300 | -21.382% | 15 | 501 | -92.380% |
| 2026-09-08 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -0.732% | 1 | 501 | -94.009% |
| 2026-09-04 | 10.4500 | 11.0500 | 10.4500 | 10.9300 | -1.885% | 18 | 485 | -94.053% |
| 2026-09-03 | 8.0000 | 11.1400 | 8.0000 | 11.1400 | +122.800% | 11 | 485 | -94.165% |
| 2026-08-31 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -28.058% | 1 | 485 | -87.000% |
| 2026-08-25 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -3.472% | 1 | 484 | -90.647% |
| 2026-08-21 | 5.7500 | 7.2000 | 5.7500 | 7.2000 | +65.517% | 30 | 476 | -90.972% |
| 2026-08-14 | 4.3200 | 4.3500 | 4.3200 | 4.3500 | -7.447% | 4 | 478 | -85.057% |
| 2026-08-12 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +11.905% | 1 | 477 | -86.170% |
| 2026-08-11 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | -1.176% | 5 | 477 | -84.524% |
| 2026-08-07 | 4.6500 | 4.6500 | 4.1500 | 4.2500 | -11.458% | 11 | 476 | -84.706% |
| 2026-08-05 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -31.133% | 2 | 474 | -86.458% |
| 2026-07-24 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -27.396% | 1 | 473 | -90.674% |
| 2026-07-21 | 8.9000 | 9.6000 | 8.9000 | 9.6000 | +28.171% | 2 | 475 | -93.229% |
| 2026-07-20 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -28.325% | 1 | 474 | -91.322% |
| 2026-07-16 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -3.241% | 1 | 475 | -93.780% |
| 2026-07-10 | 11.7500 | 11.7500 | 10.8000 | 10.8000 | -16.084% | 3 | 475 | -93.981% |
| 2026-07-02 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | +26.300% | 1 | 476 | -94.949% |
| 2026-07-01 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +26.427% | 1 | 477 | -93.621% |
| 2026-06-29 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | -24.105% | 1 | 476 | -91.935% |
| 2026-06-17 | 10.6300 | 10.6300 | 10.6200 | 10.6200 | +49.577% | 4 | 476 | -93.879% |
| 2026-06-16 | 7.1000 | 7.1000 | 6.9000 | 7.1000 | -15.777% | 177 | 428 | -90.845% |
| 2026-06-15 | 8.4500 | 8.4500 | 8.4300 | 8.4300 | +17.902% | 15 | 433 | -92.289% |
| 2026-06-12 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +19.167% | 1 | 433 | -90.909% |
| 2026-06-10 | 6.2400 | 6.3100 | 5.9000 | 6.0000 | +71.429% | 203 | 253 | -89.167% |
| 2026-05-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +35.659% | 1 | 253 | -81.429% |
| 2026-05-22 | 2.6500 | 2.6500 | 2.5800 | 2.5800 | -16.234% | 2 | 251 | -74.806% |
| 2026-05-18 | 3.6000 | 3.6000 | 3.0800 | 3.0800 | +2.667% | 7 | 248 | -78.896% |
| 2026-05-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -4.762% | 3 | 248 | -78.333% |
| 2026-05-05 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +6.419% | 1 | 251 | -79.365% |
| 2026-05-01 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +20.816% | 1 | 252 | -78.041% |
| 2026-04-29 | 2.5200 | 2.5200 | 2.4500 | 2.4500 | -43.936% | 4 | 252 | -73.469% |
| 2026-04-28 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -23.333% | 3 | 254 | -85.126% |
| 2026-04-22 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +2.703% | 1 | 251 | -88.596% |
| 2026-04-21 | 5.6500 | 6.0500 | 5.5500 | 5.5500 | -16.541% | 35 | 251 | -88.288% |
| 2026-04-17 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +26.667% | 5 | 217 | -90.226% |
| 2026-04-15 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +118.750% | 7 | 216 | -87.619% |
| 2026-04-01 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +2.128% | 1 | 221 | -72.917% |
| 2026-03-23 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -49.462% | 10 | 221 | -72.340% |
| 2026-02-18 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +20.779% | 4 | 212 | -86.022% |
| 2026-02-17 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -14.444% | 1 | 212 | -83.117% |
| 2026-02-13 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +8.434% | 1 | 212 | -85.556% |
| 2026-02-12 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -43.537% | 1 | 212 | -84.337% |
| 2026-02-09 | 7.2700 | 7.3500 | 7.2300 | 7.3500 | +26.724% | 7 | 212 | -91.156% |
| 2026-02-06 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +12.621% | 50 | 216 | -88.793% |
| 2026-02-05 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -12.712% | 1 | 216 | -87.379% |
| 2026-02-04 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | -18.621% | 80 | 217 | -88.983% |
| 2026-02-03 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -4.980% | 1 | 190 | -91.034% |
| 2026-02-02 | 7.6500 | 7.6500 | 7.5000 | 7.6300 | -27.264% | 48 | 191 | -91.481% |
| 2026-01-30 | 10.5600 | 10.5600 | 10.4900 | 10.4900 | -17.402% | 35 | 219 | -93.804% |
| 2026-01-23 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +7.264% | 11 | 202 | -94.882% |
| 2026-01-22 | 11.7700 | 11.9000 | 11.7700 | 11.8400 | -5.657% | 5 | 193 | -94.510% |
| 2026-01-21 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +1.047% | 1 | 192 | -94.821% |
| 2026-01-20 | 12.4700 | 12.4700 | 12.4200 | 12.4200 | -8.475% | 3 | 191 | -94.767% |
| 2026-01-16 | 12.9000 | 13.5700 | 12.9000 | 13.5700 | -0.949% | 5 | 190 | -95.210% |
| 2026-01-15 | 15.6000 | 15.6000 | 13.7000 | 13.7000 | -19.648% | 3 | 190 | -95.255% |
| 2026-01-13 | 16.2500 | 17.0500 | 16.2500 | 17.0500 | +0.590% | 2 | 191 | -96.188% |
| 2026-01-12 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +10.784% | 1 | 189 | -96.165% |
| 2025-12-31 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -17.520% | 1 | 189 | -95.752% |
| 2025-12-26 | 18.5500 | 18.6000 | 18.5500 | 18.5500 | -0.161% | 4 | 189 | -96.496% |
| 2025-12-24 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | +0.432% | 5 | 185 | -96.502% |
| 2025-12-15 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -34.583% | 7 | 185 | -96.486% |
| 2025-12-10 | 28.5600 | 28.5600 | 28.2800 | 28.2800 | -5.355% | 11 | 178 | -97.702% |
| 2025-12-09 | 29.8800 | 29.8800 | 29.8800 | 29.8800 | +10.055% | 1 | 167 | -97.825% |
| 2025-12-05 | 28.2000 | 28.2000 | 27.1500 | 27.1500 | -8.893% | 24 | 168 | -97.606% |
| 2025-12-04 | 29.5500 | 29.8000 | 29.5500 | 29.8000 | +12.665% | 4 | 144 | -97.819% |
| 2025-12-03 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | +6.012% | 1 | 146 | -97.543% |
| 2025-12-02 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | -3.854% | 1 | 147 | -97.395% |
| 2025-11-26 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | +42.975% | 39 | 107 | -97.495% |
| 2025-11-25 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -3.303% | 1 | 107 | -96.419% |
| 2025-11-20 | 18.7700 | 18.7700 | 18.7700 | 18.7700 | -12.698% | 6 | 107 | -96.537% |
| 2025-11-18 | 21.6500 | 21.6500 | 21.2500 | 21.5000 | +5.134% | 13 | 110 | -96.977% |
| 2025-11-17 | 23.0000 | 23.0000 | 20.4000 | 20.4500 | -22.184% | 11 | 112 | -96.822% |
| 2025-11-14 | 22.5000 | 26.2800 | 22.2000 | 26.2800 | -6.477% | 10 | 103 | -97.527% |
| 2025-11-12 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | -3.932% | 1 | 100 | -97.687% |
| 2025-11-11 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | +5.443% | 30 | 99 | -97.778% |
| 2025-11-07 | 27.7400 | 27.7400 | 27.7400 | 27.7400 | -2.324% | 40 | 69 | -97.657% |
| 2025-11-06 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | -19.774% | 1 | 69 | -97.711% |
| 2025-11-05 | 33.5000 | 35.4000 | 33.5000 | 35.4000 | -6.842% | 4 | 70 | -98.164% |
| 2025-11-03 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -2.838% | 1 | 67 | -98.289% |
| 2025-10-31 | 37.6600 | 39.8500 | 37.6600 | 39.1100 | +3.823% | 6 | 67 | -98.338% |
| 2025-10-28 | 37.6000 | 37.6700 | 37.6000 | 37.6700 | +0.857% | 6 | 62 | -98.274% |
| 2025-10-27 | 37.0000 | 37.3500 | 37.0000 | 37.3500 | +13.285% | 10 | 54 | -98.260% |
| 2025-10-24 | 32.9700 | 32.9700 | 32.9700 | 32.9700 | +9.900% | 6 | 54 | -98.029% |
| 2025-10-16 | 31.0000 | 31.0000 | 30.0000 | 30.0000 | -10.448% | 2 | 49 | -97.833% |
| 2025-10-13 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -13.167% | 1 | 50 | -98.060% |
| 2025-10-09 | 38.5800 | 38.5800 | 38.5800 | 38.5800 | +3.017% | 5 | 51 | -98.315% |
| 2025-10-08 | 36.0900 | 37.4500 | 36.0900 | 37.4500 | +4.318% | 3 | 46 | -98.264% |
| 2025-10-07 | 35.9000 | 35.9000 | 35.9000 | 35.9000 | -4.267% | 1 | 47 | -98.189% |
| 2025-10-06 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +2.319% | 1 | 47 | -98.267% |
| 2025-10-03 | 38.4200 | 38.4300 | 36.6500 | 36.6500 | +14.890% | 41 | 47 | -98.226% |
| 2025-10-01 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | -7.857% | 1 | 8 | -97.962% |
| 2025-09-30 | 32.9200 | 34.8500 | 32.3700 | 34.6200 | +15.980% | 8 | 7 | -98.122% |
| 2025-09-29 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | 0.000% | 1 | 1 | -97.822% |