HOOD270319C00180000
HOOD Mar 19 2027 180.00 Call
optionOPRA
EODOct 30, 2026
0.54USD-32.500%(-0.26)66Vol1,015OI
HOOD270319C00180000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.6300 | 0.7000 | 0.3000 | 0.5400 | -32.500% | 66 | 1,033 | 0.000% |
| 2026-10-29 | 0.8500 | 0.9300 | 0.8000 | 0.8000 | -11.111% | 57 | 1,026 | -32.500% |
| 2026-10-28 | 0.9700 | 0.9700 | 0.8800 | 0.9000 | -36.170% | 7 | 1,024 | -40.000% |
| 2026-10-27 | 1.3000 | 1.4200 | 1.2800 | 1.4100 | +14.634% | 62 | 1,017 | -61.702% |
| 2026-10-26 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | -13.986% | 3 | 1,015 | -56.098% |
| 2026-10-23 | 1.7800 | 1.7800 | 1.4300 | 1.4300 | -10.063% | 23 | 1,015 | -62.238% |
| 2026-10-22 | 1.6400 | 1.6600 | 1.5600 | 1.5900 | -24.286% | 129 | 915 | -66.038% |
| 2026-10-21 | 2.2000 | 2.2000 | 1.9100 | 2.1000 | +10.526% | 3 | 915 | -74.286% |
| 2026-10-20 | 1.6000 | 1.9000 | 1.6000 | 1.9000 | 0.000% | 4 | 917 | -71.579% |
| 2026-10-19 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -11.628% | 10 | 907 | -71.579% |
| 2026-10-16 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -6.522% | 5 | 902 | -74.884% |
| 2026-10-15 | 2.1000 | 2.3000 | 2.1000 | 2.3000 | +6.481% | 3 | 902 | -76.522% |
| 2026-10-14 | 2.8200 | 2.8900 | 2.1600 | 2.1600 | -41.622% | 68 | 935 | -75.000% |
| 2026-10-13 | 3.8000 | 3.9000 | 3.7000 | 3.7000 | +5.714% | 42 | 935 | -85.405% |
| 2026-10-09 | 3.3200 | 3.5500 | 3.3200 | 3.5000 | +11.465% | 28 | 948 | -84.571% |
| 2026-10-08 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -6.269% | 20 | 948 | -82.803% |
| 2026-10-07 | 3.4700 | 3.4700 | 3.3500 | 3.3500 | -24.379% | 12 | 937 | -83.881% |
| 2026-10-06 | 4.4300 | 4.4300 | 4.2800 | 4.4300 | -1.116% | 31 | 923 | -87.810% |
| 2026-10-05 | 4.6500 | 4.8000 | 4.4800 | 4.4800 | -11.287% | 6 | 923 | -87.946% |
| 2026-10-02 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -8.845% | 1 | 923 | -89.307% |
| 2026-09-30 | 5.5000 | 5.5400 | 5.1900 | 5.5400 | -3.652% | 17 | 924 | -90.253% |
| 2026-09-29 | 6.2200 | 6.2200 | 5.7500 | 5.7500 | -3.361% | 15 | 924 | -90.609% |
| 2026-09-28 | 6.0500 | 6.0500 | 5.9500 | 5.9500 | -9.160% | 3 | 924 | -90.924% |
| 2026-09-25 | 6.5000 | 6.5500 | 6.1500 | 6.5500 | -10.274% | 24 | 923 | -91.756% |
| 2026-09-24 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -17.045% | 1 | 923 | -92.603% |
| 2026-09-23 | 8.8900 | 9.2000 | 8.8000 | 8.8000 | -2.762% | 5 | 924 | -93.864% |
| 2026-09-22 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -1.093% | 1 | 924 | -94.033% |
| 2026-09-21 | 9.5800 | 10.0000 | 8.5500 | 9.1500 | +15.094% | 35 | 940 | -94.098% |
| 2026-09-18 | 7.5000 | 7.9500 | 7.4800 | 7.9500 | +65.625% | 9 | 941 | -93.208% |
| 2026-09-17 | 5.0500 | 5.1000 | 4.8000 | 4.8000 | +17.073% | 9 | 941 | -88.750% |
| 2026-09-16 | 4.9500 | 4.9500 | 4.1000 | 4.1000 | -26.786% | 10 | 938 | -86.829% |
| 2026-09-15 | 6.1100 | 6.4000 | 5.6000 | 5.6000 | -22.759% | 7 | 938 | -90.357% |
| 2026-09-14 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +10.687% | 1 | 938 | -92.552% |
| 2026-09-11 | 6.8000 | 6.8000 | 6.5500 | 6.5500 | -6.429% | 11 | 928 | -91.756% |
| 2026-09-10 | 7.9300 | 7.9300 | 7.0000 | 7.0000 | -17.647% | 12 | 920 | -92.286% |
| 2026-09-08 | 10.0000 | 10.2500 | 8.5000 | 8.5000 | -15.842% | 22 | 914 | -93.647% |
| 2026-09-04 | 9.6500 | 10.1000 | 9.6500 | 10.1000 | -3.071% | 4 | 917 | -94.653% |
| 2026-09-03 | 9.9000 | 10.8500 | 9.8800 | 10.4200 | +104.314% | 41 | 889 | -94.818% |
| 2026-09-02 | 5.1000 | 5.1000 | 5.0000 | 5.1000 | -1.163% | 11 | 888 | -89.412% |
| 2026-09-01 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +15.955% | 8 | 880 | -89.535% |
| 2026-08-31 | 4.7000 | 4.7000 | 4.4500 | 4.4500 | -11.881% | 4 | 882 | -87.865% |
| 2026-08-28 | 6.2000 | 6.2000 | 5.0500 | 5.0500 | -27.338% | 69 | 878 | -89.307% |
| 2026-08-27 | 6.8500 | 6.9500 | 6.6000 | 6.9500 | -7.333% | 19 | 880 | -92.230% |
| 2026-08-25 | 7.1500 | 7.5000 | 7.1200 | 7.5000 | +22.549% | 3 | 880 | -92.800% |
| 2026-08-24 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -10.526% | 1 | 880 | -91.176% |
| 2026-08-21 | 6.0000 | 7.4800 | 5.8000 | 6.8400 | +120.645% | 25 | 879 | -92.105% |
| 2026-08-18 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -34.322% | 2 | 879 | -82.581% |
| 2026-08-13 | 4.4500 | 4.7200 | 4.4500 | 4.7200 | +9.767% | 21 | 879 | -88.559% |
| 2026-08-07 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -2.273% | 1 | 878 | -87.442% |
| 2026-08-05 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +39.683% | 9 | 869 | -87.727% |
| 2026-07-31 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -7.353% | 5 | 864 | -82.857% |
| 2026-07-30 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -15.000% | 5 | 864 | -84.118% |
| 2026-07-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -12.088% | 10 | 854 | -86.500% |
| 2026-07-28 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -13.333% | 1 | 854 | -88.132% |
| 2026-07-27 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -6.915% | 4 | 858 | -89.714% |
| 2026-07-24 | 5.5000 | 5.6400 | 5.5000 | 5.6400 | -20.898% | 6 | 858 | -90.426% |
| 2026-07-23 | 7.2300 | 7.2300 | 7.1300 | 7.1300 | -20.778% | 3 | 857 | -92.426% |
| 2026-07-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +26.404% | 2 | 857 | -94.000% |
| 2026-07-20 | 6.8500 | 7.1200 | 6.8500 | 7.1200 | -10.101% | 3 | 857 | -92.416% |
| 2026-07-17 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -21.194% | 1 | 856 | -93.182% |
| 2026-07-14 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -4.103% | 7 | 856 | -94.627% |
| 2026-07-10 | 10.1000 | 10.4800 | 9.9000 | 10.4800 | -10.733% | 16 | 857 | -94.847% |
| 2026-07-09 | 11.5600 | 11.7400 | 11.5600 | 11.7400 | +21.031% | 10 | 857 | -95.400% |
| 2026-07-08 | 10.3000 | 10.3900 | 9.7000 | 9.7000 | -11.818% | 31 | 866 | -94.433% |
| 2026-07-07 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -4.348% | 5 | 866 | -95.091% |
| 2026-07-06 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -1.541% | 5 | 864 | -95.304% |
| 2026-07-02 | 13.6500 | 13.6500 | 11.6800 | 11.6800 | +20.911% | 11 | 865 | -95.377% |
| 2026-07-01 | 8.5700 | 9.6600 | 8.5700 | 9.6600 | +25.455% | 8 | 865 | -94.410% |
| 2026-06-30 | 7.5600 | 7.7000 | 7.5600 | 7.7000 | +9.220% | 2 | 866 | -92.987% |
| 2026-06-29 | 7.4000 | 7.4200 | 7.0500 | 7.0500 | -17.832% | 7 | 863 | -92.340% |
| 2026-06-23 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -9.206% | 1 | 863 | -93.706% |
| 2026-06-22 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -5.500% | 10 | 863 | -94.286% |
| 2026-06-18 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.145% | 1 | 863 | -94.600% |
| 2026-06-17 | 7.4000 | 9.9500 | 7.3000 | 9.7900 | +47.662% | 46 | 834 | -94.484% |
| 2026-06-16 | 6.7000 | 6.7000 | 6.5500 | 6.6300 | -19.146% | 4 | 832 | -91.855% |
| 2026-06-15 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +12.329% | 1 | 832 | -93.415% |
| 2026-06-12 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +24.786% | 2 | 832 | -92.603% |
| 2026-06-10 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +14.035% | 1 | 832 | -90.769% |
| 2026-06-03 | 5.0500 | 5.1300 | 5.0500 | 5.1300 | +95.057% | 5 | 830 | -89.474% |
| 2026-05-22 | 2.6200 | 2.6900 | 2.0800 | 2.6300 | +0.766% | 1,194 | 314 | -79.468% |
| 2026-05-20 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -14.706% | 5 | 319 | -79.310% |
| 2026-05-15 | 3.5700 | 3.5700 | 3.0600 | 3.0600 | -6.991% | 2 | 319 | -82.353% |
| 2026-05-11 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +47.534% | 1 | 319 | -83.587% |
| 2026-04-29 | 2.3400 | 2.3400 | 2.2300 | 2.2300 | -57.925% | 23 | 319 | -75.785% |
| 2026-04-21 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -9.402% | 9 | 318 | -89.811% |
| 2026-04-20 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -4.878% | 1 | 309 | -90.769% |
| 2026-04-17 | 5.8300 | 6.3000 | 5.8300 | 6.1500 | +26.804% | 25 | 308 | -91.220% |
| 2026-04-15 | 4.7500 | 4.8500 | 4.7500 | 4.8500 | +59.016% | 17 | 297 | -88.866% |
| 2026-04-14 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +60.526% | 1 | 307 | -82.295% |
| 2026-04-13 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +10.465% | 2 | 306 | -71.579% |
| 2026-03-31 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -27.426% | 1 | 304 | -68.605% |
| 2026-03-25 | 2.3500 | 2.3700 | 2.3400 | 2.3700 | +11.792% | 6 | 303 | -77.215% |
| 2026-03-24 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -7.018% | 1 | 305 | -74.528% |
| 2026-03-23 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +3.636% | 1 | 304 | -76.316% |
| 2026-03-20 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | -25.170% | 12 | 303 | -75.455% |
| 2026-03-17 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -19.452% | 11 | 292 | -81.633% |
| 2026-03-09 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -10.099% | 1 | 281 | -85.205% |
| 2026-03-06 | 4.0700 | 4.0700 | 3.9500 | 4.0600 | -18.800% | 145 | 281 | -86.700% |
| 2026-03-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +38.889% | 1 | 172 | -89.200% |
| 2026-02-24 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 1 | 171 | -85.000% |
| 2026-02-23 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -17.241% | 1 | 170 | -85.000% |
| 2026-02-19 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -0.458% | 20 | 169 | -87.586% |
| 2026-02-17 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +15.000% | 1 | 189 | -87.643% |
| 2026-02-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -6.863% | 3 | 191 | -85.789% |
| 2026-02-12 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -7.273% | 1 | 191 | -86.765% |
| 2026-02-11 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -29.032% | 3 | 190 | -87.727% |
| 2026-02-10 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +8.392% | 3 | 193 | -91.290% |
| 2026-02-06 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +44.810% | 10 | 193 | -90.559% |
| 2026-02-05 | 4.1500 | 4.1500 | 3.9500 | 3.9500 | -21.000% | 2 | 203 | -86.329% |
| 2026-02-04 | 5.5100 | 5.5100 | 4.8000 | 5.0000 | -21.875% | 28 | 203 | -89.200% |
| 2026-02-03 | 6.6200 | 6.6400 | 6.4000 | 6.4000 | -7.781% | 41 | 180 | -91.563% |
| 2026-02-02 | 7.4900 | 7.4900 | 6.9200 | 6.9400 | -32.947% | 38 | 197 | -92.219% |
| 2026-01-30 | 10.5200 | 10.5200 | 10.3500 | 10.3500 | -0.481% | 2 | 191 | -94.783% |
| 2026-01-28 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -1.235% | 1 | 189 | -94.808% |
| 2026-01-27 | 10.6400 | 10.6400 | 10.5300 | 10.5300 | -10.000% | 4 | 189 | -94.872% |
| 2026-01-21 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +4.000% | 31 | 189 | -95.385% |
| 2026-01-20 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -10.000% | 10 | 158 | -95.200% |
| 2026-01-16 | 12.8000 | 12.8000 | 12.5000 | 12.5000 | -21.875% | 3 | 161 | -95.680% |
| 2026-01-09 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +2.498% | 1 | 161 | -96.625% |
| 2026-01-02 | 15.5700 | 15.6600 | 15.5700 | 15.6100 | -4.115% | 23 | 160 | -96.541% |
| 2025-12-29 | 16.2800 | 16.2800 | 16.2800 | 16.2800 | -7.500% | 1 | 159 | -96.683% |
| 2025-12-26 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -1.895% | 5 | 158 | -96.932% |
| 2025-12-23 | 17.9400 | 17.9400 | 17.9400 | 17.9400 | -5.579% | 1 | 156 | -96.990% |
| 2025-12-16 | 19.4900 | 19.4900 | 19.0000 | 19.0000 | +11.437% | 2 | 156 | -97.158% |
| 2025-12-15 | 17.6000 | 17.6000 | 17.0500 | 17.0500 | -11.658% | 8 | 155 | -96.833% |
| 2025-12-12 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -12.273% | 2 | 153 | -97.202% |
| 2025-12-11 | 21.6500 | 22.0000 | 21.6500 | 22.0000 | -21.708% | 2 | 155 | -97.545% |
| 2025-12-10 | 27.3000 | 28.1500 | 27.3000 | 28.1000 | -1.783% | 114 | 155 | -98.078% |
| 2025-12-09 | 28.6100 | 28.6100 | 28.6100 | 28.6100 | +9.407% | 2 | 132 | -98.113% |
| 2025-12-05 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -3.506% | 2 | 130 | -97.935% |
| 2025-12-03 | 23.0000 | 27.1000 | 23.0000 | 27.1000 | +12.030% | 20 | 130 | -98.007% |
| 2025-12-02 | 24.1900 | 24.1900 | 24.1900 | 24.1900 | -2.381% | 1 | 128 | -97.768% |
| 2025-11-28 | 24.7800 | 24.7800 | 24.7800 | 24.7800 | +34.674% | 8 | 128 | -97.821% |
| 2025-11-25 | 17.0100 | 18.4000 | 17.0100 | 18.4000 | +0.822% | 3 | 124 | -97.065% |
| 2025-11-24 | 17.4600 | 18.3400 | 17.4600 | 18.2500 | +4.286% | 17 | 123 | -97.041% |
| 2025-11-21 | 15.5000 | 17.5000 | 15.5000 | 17.5000 | -23.847% | 76 | 123 | -96.914% |
| 2025-11-17 | 22.9800 | 22.9800 | 22.9800 | 22.9800 | -0.087% | 1 | 140 | -97.650% |
| 2025-11-13 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -19.156% | 1 | 139 | -97.652% |
| 2025-11-12 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | +5.959% | 1 | 139 | -98.102% |
| 2025-11-07 | 23.1000 | 26.8500 | 23.1000 | 26.8500 | -5.789% | 20 | 139 | -97.989% |
| 2025-11-06 | 29.4000 | 29.4000 | 28.5000 | 28.5000 | -15.680% | 5 | 124 | -98.105% |
| 2025-11-05 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -2.594% | 1 | 121 | -98.402% |
| 2025-11-04 | 35.4500 | 35.4500 | 34.7000 | 34.7000 | -7.343% | 3 | 121 | -98.444% |
| 2025-11-03 | 37.1000 | 37.4500 | 35.8500 | 37.4500 | +2.044% | 7 | 118 | -98.558% |
| 2025-10-31 | 36.0000 | 37.8000 | 36.0000 | 36.7000 | +10.210% | 9 | 118 | -98.529% |
| 2025-10-30 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | -6.723% | 1 | 123 | -98.378% |
| 2025-10-29 | 35.3000 | 35.7000 | 34.4000 | 35.7000 | -2.192% | 14 | 123 | -98.487% |
| 2025-10-28 | 36.4500 | 36.5000 | 36.4500 | 36.5000 | +1.108% | 9 | 128 | -98.521% |
| 2025-10-27 | 35.4000 | 36.1000 | 35.3500 | 36.1000 | +9.560% | 29 | 120 | -98.504% |
| 2025-10-24 | 32.2500 | 32.9500 | 32.2500 | 32.9500 | +22.673% | 3 | 120 | -98.361% |
| 2025-10-17 | 26.8600 | 26.8600 | 26.8600 | 26.8600 | -10.616% | 1 | 118 | -97.990% |
| 2025-10-16 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | +2.560% | 1 | 118 | -98.203% |
| 2025-10-15 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -0.913% | 1 | 119 | -98.157% |
| 2025-10-14 | 31.1000 | 31.1400 | 29.5700 | 29.5700 | -9.544% | 6 | 119 | -98.174% |
| 2025-10-13 | 33.3500 | 33.7000 | 31.0000 | 32.6900 | -0.939% | 72 | 119 | -98.348% |
| 2025-10-10 | 35.8000 | 35.8000 | 33.0000 | 33.0000 | -10.082% | 4 | 151 | -98.364% |
| 2025-10-09 | 37.1500 | 37.1500 | 36.2000 | 36.7000 | -3.166% | 6 | 149 | -98.529% |
| 2025-10-08 | 35.4500 | 38.0500 | 35.4500 | 37.9000 | +11.965% | 8 | 146 | -98.575% |
| 2025-10-07 | 33.5000 | 34.7000 | 33.5000 | 33.8500 | -1.168% | 3 | 146 | -98.405% |
| 2025-10-06 | 37.8100 | 37.8100 | 34.2500 | 34.2500 | -3.657% | 71 | 146 | -98.423% |
| 2025-10-03 | 37.1300 | 37.2800 | 35.5500 | 35.5500 | +11.969% | 4 | 78 | -98.481% |
| 2025-10-02 | 31.7500 | 31.7500 | 31.7500 | 31.7500 | +5.307% | 1 | 75 | -98.299% |
| 2025-10-01 | 32.3900 | 32.3900 | 30.1500 | 30.1500 | -8.775% | 5 | 74 | -98.209% |
| 2025-09-30 | 31.5600 | 33.0500 | 31.4400 | 33.0500 | 0.000% | 80 | 0 | -98.366% |