HOOD270319C00185000
HOOD Mar 19 2027 185.00 Call
optionOPRA
EODOct 30, 2026
0.49USD-37.975%(-0.30)2Vol611OI
HOOD270319C00185000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | -37.975% | 2 | 613 | 0.000% |
| 2026-10-29 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -1.250% | 7 | 606 | -37.975% |
| 2026-10-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -34.959% | 5 | 606 | -38.750% |
| 2026-10-27 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -5.385% | 1 | 606 | -60.163% |
| 2026-10-23 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | -15.033% | 7 | 600 | -62.308% |
| 2026-10-22 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -18.617% | 1 | 600 | -67.974% |
| 2026-10-21 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +7.429% | 1 | 599 | -73.936% |
| 2026-10-15 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | -25.532% | 2 | 599 | -72.000% |
| 2026-10-14 | 2.6000 | 2.6000 | 2.3500 | 2.3500 | -25.633% | 5 | 594 | -79.149% |
| 2026-10-09 | 3.1500 | 3.2000 | 3.1200 | 3.1600 | +5.333% | 28 | 589 | -84.494% |
| 2026-10-08 | 2.8700 | 3.1300 | 2.8700 | 3.0000 | -27.711% | 4 | 586 | -83.667% |
| 2026-10-01 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -16.162% | 2 | 584 | -88.193% |
| 2026-09-30 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | -21.429% | 7 | 577 | -90.101% |
| 2026-09-25 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -7.353% | 85 | 521 | -92.222% |
| 2026-09-24 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -20.000% | 1 | 521 | -92.794% |
| 2026-09-23 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +3.659% | 1 | 520 | -94.235% |
| 2026-09-22 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -4.651% | 3 | 520 | -94.024% |
| 2026-09-21 | 7.9000 | 8.6000 | 7.9000 | 8.6000 | +21.127% | 17 | 506 | -94.302% |
| 2026-09-18 | 6.8500 | 7.3500 | 6.8500 | 7.1000 | +61.364% | 169 | 382 | -93.099% |
| 2026-09-17 | 4.6500 | 4.6500 | 4.4000 | 4.4000 | 0.000% | 4 | 378 | -88.864% |
| 2026-09-16 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | -20.000% | 2 | 376 | -88.864% |
| 2026-09-15 | 5.8500 | 5.8500 | 5.5000 | 5.5000 | -12.000% | 27 | 365 | -91.091% |
| 2026-09-14 | 6.0900 | 6.2500 | 6.0900 | 6.2500 | -7.681% | 2 | 365 | -92.160% |
| 2026-09-10 | 7.0000 | 7.0000 | 6.7500 | 6.7700 | -16.420% | 8 | 360 | -92.762% |
| 2026-09-08 | 9.0000 | 9.0000 | 8.1000 | 8.1000 | -11.957% | 6 | 362 | -93.951% |
| 2026-09-04 | 9.0000 | 9.6500 | 8.9500 | 9.2000 | -6.122% | 23 | 374 | -94.674% |
| 2026-09-03 | 9.0500 | 10.1200 | 8.9900 | 9.8000 | +110.753% | 19 | 359 | -95.000% |
| 2026-09-02 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +2.649% | 7 | 354 | -89.462% |
| 2026-09-01 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -28.661% | 1 | 353 | -89.183% |
| 2026-08-27 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +7.627% | 6 | 348 | -92.283% |
| 2026-08-25 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | -5.600% | 2 | 348 | -91.695% |
| 2026-08-21 | 6.4500 | 6.4500 | 6.2500 | 6.2500 | +115.517% | 11 | 348 | -92.160% |
| 2026-08-18 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -65.476% | 10 | 348 | -83.103% |
| 2026-07-21 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -10.638% | 3 | 348 | -94.167% |
| 2026-07-08 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +35.252% | 2 | 349 | -94.787% |
| 2026-06-29 | 6.9000 | 6.9500 | 6.8500 | 6.9500 | -2.797% | 6 | 349 | -92.950% |
| 2026-06-24 | 6.8500 | 7.1500 | 6.8500 | 7.1500 | +3.623% | 3 | 350 | -93.147% |
| 2026-06-17 | 6.9000 | 6.9200 | 6.8500 | 6.9000 | +10.932% | 18 | 346 | -92.899% |
| 2026-06-16 | 6.2500 | 6.2500 | 6.1500 | 6.2200 | +1.138% | 5 | 344 | -92.122% |
| 2026-06-12 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +17.591% | 1 | 344 | -92.033% |
| 2026-06-10 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +13.696% | 5 | 344 | -90.631% |
| 2026-06-09 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -16.364% | 5 | 349 | -89.348% |
| 2026-05-29 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +126.337% | 5 | 349 | -91.091% |
| 2026-05-27 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -25.915% | 1 | 349 | -79.835% |
| 2026-05-15 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +19.273% | 1 | 349 | -85.061% |
| 2026-05-06 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -51.327% | 8 | 349 | -82.182% |
| 2026-04-20 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +28.409% | 1 | 356 | -91.327% |
| 2026-04-15 | 4.3900 | 4.4000 | 4.3900 | 4.4000 | +158.824% | 10 | 355 | -88.864% |
| 2026-03-31 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -12.821% | 1 | 356 | -71.176% |
| 2026-03-26 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +2.632% | 3 | 355 | -74.872% |
| 2026-03-25 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.000% | 3 | 355 | -74.211% |
| 2026-03-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -11.894% | 3 | 355 | -75.500% |
| 2026-03-19 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -23.826% | 10 | 352 | -78.414% |
| 2026-03-13 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -23.590% | 5 | 351 | -83.557% |
| 2026-03-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -9.302% | 17 | 351 | -87.436% |
| 2026-02-11 | 4.0000 | 4.3500 | 3.9000 | 4.3000 | -32.813% | 10 | 352 | -88.605% |
| 2026-02-09 | 6.4100 | 6.4100 | 6.2500 | 6.4000 | +14.901% | 46 | 343 | -92.344% |
| 2026-02-06 | 5.2500 | 5.5700 | 5.2500 | 5.5700 | +37.531% | 260 | 304 | -91.203% |
| 2026-02-05 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -13.830% | 2 | 64 | -87.901% |
| 2026-02-04 | 4.8000 | 4.9500 | 4.7000 | 4.7000 | -16.961% | 40 | 62 | -89.574% |
| 2026-02-03 | 6.4900 | 6.4900 | 5.6600 | 5.6600 | -12.923% | 23 | 67 | -91.343% |
| 2026-02-02 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -33.673% | 11 | 49 | -92.462% |
| 2026-01-28 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -5.769% | 1 | 47 | -95.000% |
| 2026-01-21 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -1.979% | 4 | 46 | -95.288% |
| 2026-01-20 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | -14.089% | 8 | 42 | -95.382% |
| 2026-01-15 | 13.5000 | 13.5000 | 12.3500 | 12.3500 | -7.836% | 3 | 34 | -96.032% |
| 2025-12-31 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -19.760% | 2 | 35 | -96.343% |
| 2025-12-26 | 16.6500 | 16.7000 | 16.6500 | 16.7000 | -1.475% | 4 | 35 | -97.066% |
| 2025-12-23 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +1.194% | 2 | 32 | -97.109% |
| 2025-12-15 | 18.0000 | 18.0000 | 16.7500 | 16.7500 | -19.856% | 9 | 30 | -97.075% |
| 2025-12-11 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -19.149% | 1 | 23 | -97.656% |
| 2025-12-10 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | -0.920% | 1 | 23 | -98.104% |
| 2025-12-09 | 26.0900 | 26.0900 | 26.0900 | 26.0900 | -4.502% | 2 | 22 | -98.122% |
| 2025-12-08 | 26.9200 | 27.3200 | 26.9200 | 27.3200 | +1.185% | 2 | 20 | -98.206% |
| 2025-12-04 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +32.159% | 10 | 19 | -98.185% |
| 2025-12-01 | 20.4300 | 20.4300 | 20.4300 | 20.4300 | -13.797% | 1 | 19 | -97.602% |
| 2025-11-28 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +6.757% | 1 | 20 | -97.932% |
| 2025-11-26 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +41.221% | 1 | 19 | -97.793% |
| 2025-11-21 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | -5.868% | 6 | 19 | -96.883% |
| 2025-11-20 | 18.0000 | 18.0000 | 16.7000 | 16.7000 | -29.117% | 8 | 22 | -97.066% |
| 2025-11-14 | 23.5600 | 23.5600 | 23.5600 | 23.5600 | -9.870% | 8 | 21 | -97.920% |
| 2025-11-06 | 26.1400 | 26.1400 | 26.1400 | 26.1400 | -22.433% | 11 | 22 | -98.125% |
| 2025-10-29 | 34.4500 | 34.4500 | 33.7000 | 33.7000 | -1.318% | 2 | 22 | -98.546% |
| 2025-10-27 | 34.1500 | 34.1500 | 34.1500 | 34.1500 | +13.117% | 1 | 23 | -98.565% |
| 2025-10-24 | 30.1900 | 30.1900 | 30.1900 | 30.1900 | +32.412% | 2 | 23 | -98.377% |
| 2025-10-22 | 24.5000 | 24.5000 | 22.8000 | 22.8000 | -15.556% | 16 | 21 | -97.851% |
| 2025-10-21 | 27.1000 | 27.4000 | 27.0000 | 27.0000 | +8.739% | 3 | 33 | -98.185% |
| 2025-10-17 | 25.2000 | 25.2000 | 24.8300 | 24.8300 | -7.764% | 3 | 31 | -98.027% |
| 2025-10-16 | 28.3500 | 28.8000 | 26.9200 | 26.9200 | -12.170% | 8 | 34 | -98.180% |
| 2025-10-14 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | -1.857% | 1 | 32 | -98.401% |
| 2025-10-13 | 30.8000 | 31.2300 | 30.8000 | 31.2300 | -5.162% | 2 | 32 | -98.431% |
| 2025-10-10 | 33.9500 | 33.9500 | 32.9300 | 32.9300 | +2.906% | 9 | 31 | -98.512% |
| 2025-10-07 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -7.246% | 1 | 23 | -98.469% |
| 2025-10-06 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +17.667% | 1 | 22 | -98.580% |
| 2025-10-01 | 30.3400 | 30.3400 | 29.1000 | 29.3200 | 0.000% | 21 | 21 | -98.329% |