HOOD270319C00190000
HOOD Mar 19 2027 190.00 Call
optionOPRA
EODOct 30, 2026
0.45USD-35.714%(-0.25)1Vol312OI
HOOD270319C00190000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -35.714% | 1 | 311 | 0.000% |
| 2026-10-29 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +2.941% | 2 | 311 | -35.714% |
| 2026-10-28 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -32.673% | 10 | 311 | -33.824% |
| 2026-10-27 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -15.126% | 1 | 312 | -55.446% |
| 2026-10-23 | 1.3000 | 1.3000 | 1.1900 | 1.1900 | -20.134% | 2 | 313 | -62.185% |
| 2026-10-22 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -10.241% | 1 | 313 | -69.799% |
| 2026-10-21 | 1.7100 | 1.7100 | 1.6600 | 1.6600 | +25.758% | 15 | 308 | -72.892% |
| 2026-10-19 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | -21.893% | 2 | 307 | -65.909% |
| 2026-10-16 | 1.7200 | 1.7200 | 1.6900 | 1.6900 | -8.152% | 15 | 297 | -73.373% |
| 2026-10-15 | 1.4500 | 1.8400 | 1.4500 | 1.8400 | -9.360% | 11 | 297 | -75.543% |
| 2026-10-14 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -33.443% | 1 | 298 | -77.833% |
| 2026-10-13 | 2.8900 | 3.0500 | 2.8900 | 3.0500 | +18.677% | 5 | 298 | -85.246% |
| 2026-10-08 | 2.4400 | 2.5700 | 2.4400 | 2.5700 | -5.515% | 3 | 300 | -82.490% |
| 2026-10-07 | 2.8200 | 2.8200 | 2.7200 | 2.7200 | -27.467% | 25 | 309 | -83.456% |
| 2026-10-01 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -16.667% | 2 | 307 | -88.000% |
| 2026-09-30 | 4.7500 | 4.7500 | 4.5000 | 4.5000 | -8.163% | 27 | 291 | -90.000% |
| 2026-09-29 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -3.543% | 1 | 291 | -90.816% |
| 2026-09-28 | 5.1000 | 5.2000 | 5.0800 | 5.0800 | -4.511% | 22 | 271 | -91.142% |
| 2026-09-25 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -15.556% | 1 | 270 | -91.541% |
| 2026-09-24 | 6.9000 | 6.9000 | 6.3000 | 6.3000 | -14.865% | 37 | 287 | -92.857% |
| 2026-09-23 | 7.8000 | 7.8000 | 7.4000 | 7.4000 | -1.333% | 3 | 287 | -93.919% |
| 2026-09-22 | 7.4800 | 7.5000 | 7.4800 | 7.5000 | -8.537% | 3 | 287 | -94.000% |
| 2026-09-21 | 7.2500 | 8.2000 | 7.2500 | 8.2000 | +28.125% | 5 | 290 | -94.512% |
| 2026-09-18 | 6.2200 | 6.6000 | 6.2200 | 6.4000 | +54.217% | 7 | 290 | -92.969% |
| 2026-09-17 | 4.6900 | 4.6900 | 4.1500 | 4.1500 | +3.750% | 2 | 289 | -89.157% |
| 2026-09-16 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | -35.170% | 2 | 289 | -88.750% |
| 2026-09-14 | 5.7500 | 6.1700 | 5.7500 | 6.1700 | +11.171% | 12 | 291 | -92.707% |
| 2026-09-11 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -12.461% | 10 | 291 | -91.892% |
| 2026-09-10 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -24.970% | 1 | 290 | -92.902% |
| 2026-09-08 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +0.595% | 1 | 291 | -94.675% |
| 2026-09-04 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | -9.189% | 6 | 287 | -94.643% |
| 2026-09-03 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +120.238% | 20 | 287 | -95.135% |
| 2026-09-02 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | -1.639% | 6 | 292 | -89.286% |
| 2026-09-01 | 4.3500 | 4.3500 | 4.2700 | 4.2700 | +2.644% | 5 | 292 | -89.461% |
| 2026-08-31 | 4.1000 | 4.2000 | 4.1000 | 4.1600 | -23.105% | 7 | 288 | -89.183% |
| 2026-08-26 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -8.615% | 2 | 287 | -91.682% |
| 2026-08-21 | 6.1300 | 6.1300 | 5.9100 | 5.9200 | +94.098% | 4 | 287 | -92.399% |
| 2026-08-19 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +16.412% | 1 | 287 | -85.246% |
| 2026-08-18 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -33.163% | 1 | 288 | -82.824% |
| 2026-08-13 | 3.9500 | 4.0000 | 3.9200 | 3.9200 | +19.878% | 3 | 286 | -88.520% |
| 2026-08-11 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +23.396% | 2 | 285 | -86.239% |
| 2026-07-31 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -48.842% | 11 | 274 | -83.019% |
| 2026-07-24 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -20.430% | 1 | 274 | -91.313% |
| 2026-07-23 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -10.822% | 17 | 257 | -93.088% |
| 2026-07-22 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -7.006% | 1 | 258 | -93.836% |
| 2026-07-21 | 7.1000 | 7.8500 | 7.1000 | 7.8500 | +21.517% | 4 | 257 | -94.268% |
| 2026-07-20 | 6.2400 | 6.6100 | 6.2400 | 6.4600 | -27.416% | 186 | 101 | -93.034% |
| 2026-07-16 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -8.998% | 30 | 126 | -94.944% |
| 2026-07-15 | 9.3500 | 9.7800 | 9.3500 | 9.7800 | -4.771% | 31 | 119 | -95.399% |
| 2026-07-09 | 10.1500 | 10.2700 | 10.1500 | 10.2700 | +5.876% | 21 | 98 | -95.618% |
| 2026-07-07 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -10.185% | 5 | 103 | -95.361% |
| 2026-07-06 | 10.5000 | 10.8000 | 10.5000 | 10.8000 | +10.204% | 11 | 99 | -95.833% |
| 2026-07-02 | 11.0000 | 11.3000 | 9.8000 | 9.8000 | +32.254% | 23 | 92 | -95.408% |
| 2026-07-01 | 7.3500 | 7.4100 | 7.3500 | 7.4100 | -3.766% | 2 | 91 | -93.927% |
| 2026-06-23 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -11.697% | 1 | 91 | -94.156% |
| 2026-06-17 | 6.4500 | 8.7200 | 6.4500 | 8.7200 | +49.060% | 4 | 89 | -94.839% |
| 2026-06-16 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +10.377% | 3 | 86 | -92.308% |
| 2026-06-10 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +19.101% | 10 | 86 | -91.509% |
| 2026-06-09 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +75.889% | 10 | 76 | -89.888% |
| 2026-05-28 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +10.000% | 2 | 76 | -82.213% |
| 2026-05-26 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -2.954% | 10 | 76 | -80.435% |
| 2026-05-19 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -18.276% | 3 | 75 | -81.013% |
| 2026-05-18 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +39.423% | 5 | 70 | -84.483% |
| 2026-04-30 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -9.957% | 1 | 70 | -78.365% |
| 2026-04-29 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -42.250% | 1 | 70 | -80.519% |
| 2026-04-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -12.281% | 1 | 71 | -88.750% |
| 2026-04-21 | 4.8700 | 4.9000 | 4.5600 | 4.5600 | +2.472% | 8 | 66 | -90.132% |
| 2026-04-20 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.111% | 2 | 66 | -89.888% |
| 2026-04-15 | 3.5000 | 4.5000 | 3.5000 | 4.5000 | +71.756% | 11 | 66 | -90.000% |
| 2026-04-14 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +67.949% | 20 | 76 | -82.824% |
| 2026-03-27 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | -15.217% | 11 | 76 | -71.154% |
| 2026-03-23 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -8.000% | 6 | 82 | -75.543% |
| 2026-03-20 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -7.834% | 1 | 85 | -77.500% |
| 2026-03-19 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -7.660% | 10 | 86 | -79.263% |
| 2026-03-18 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -9.615% | 20 | 76 | -80.851% |
| 2026-03-16 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -3.346% | 3 | 56 | -82.692% |
| 2026-03-13 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -23.143% | 6 | 56 | -83.271% |
| 2026-03-10 | 3.2500 | 3.5000 | 3.2500 | 3.5000 | +11.821% | 21 | 56 | -87.143% |
| 2026-03-09 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -4.573% | 20 | 55 | -85.623% |
| 2026-02-27 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +5.806% | 1 | 35 | -86.280% |
| 2026-02-24 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -16.890% | 3 | 34 | -85.484% |
| 2026-02-12 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -25.400% | 1 | 34 | -87.936% |
| 2026-02-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +36.986% | 10 | 34 | -91.000% |
| 2026-02-05 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -15.704% | 1 | 41 | -87.671% |
| 2026-02-04 | 4.5000 | 4.5000 | 4.3300 | 4.3300 | -21.273% | 9 | 41 | -89.607% |
| 2026-02-03 | 6.0000 | 6.0000 | 5.5000 | 5.5000 | -9.836% | 2 | 37 | -91.818% |
| 2026-02-02 | 6.5300 | 6.5500 | 6.1000 | 6.1000 | -32.222% | 21 | 37 | -92.623% |
| 2026-01-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.762% | 1 | 39 | -95.000% |
| 2026-01-27 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -9.135% | 5 | 39 | -95.238% |
| 2026-01-23 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -21.272% | 1 | 44 | -95.673% |
| 2026-01-15 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | -3.927% | 1 | 44 | -96.593% |
| 2026-01-08 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +0.365% | 4 | 44 | -96.727% |
| 2026-01-02 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -2.906% | 1 | 40 | -96.715% |
| 2025-12-30 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | -10.413% | 1 | 41 | -96.811% |
| 2025-12-26 | 15.8000 | 15.8000 | 15.7500 | 15.7500 | -0.756% | 4 | 42 | -97.143% |
| 2025-12-23 | 15.8700 | 15.8700 | 15.8700 | 15.8700 | -7.571% | 2 | 41 | -97.164% |
| 2025-12-22 | 17.3400 | 17.3400 | 17.1700 | 17.1700 | -4.823% | 10 | 39 | -97.379% |
| 2025-12-17 | 18.0400 | 18.0400 | 18.0400 | 18.0400 | +8.806% | 2 | 33 | -97.506% |
| 2025-12-15 | 16.5800 | 16.5800 | 16.5800 | 16.5800 | -32.464% | 1 | 34 | -97.286% |
| 2025-12-08 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | +0.163% | 1 | 33 | -98.167% |
| 2025-12-04 | 24.5100 | 24.5100 | 24.5100 | 24.5100 | +4.298% | 2 | 32 | -98.164% |
| 2025-12-03 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +7.551% | 10 | 31 | -98.085% |
| 2025-12-02 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | +2.824% | 1 | 23 | -97.941% |
| 2025-11-28 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | +5.564% | 1 | 22 | -97.882% |
| 2025-11-26 | 20.1300 | 20.1300 | 20.1300 | 20.1300 | +19.112% | 3 | 20 | -97.765% |
| 2025-11-24 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -23.529% | 1 | 20 | -97.337% |
| 2025-11-14 | 20.3000 | 23.5000 | 20.3000 | 22.1000 | +4.098% | 3 | 20 | -97.964% |
| 2025-11-13 | 21.2300 | 21.2300 | 21.2300 | 21.2300 | -19.431% | 1 | 20 | -97.880% |
| 2025-11-11 | 26.4000 | 26.4000 | 26.3500 | 26.3500 | -8.666% | 2 | 20 | -98.292% |
| 2025-11-10 | 29.0000 | 29.0000 | 28.8500 | 28.8500 | +9.529% | 6 | 22 | -98.440% |
| 2025-11-06 | 26.3400 | 26.3400 | 26.3400 | 26.3400 | -24.441% | 8 | 20 | -98.292% |
| 2025-11-03 | 34.8600 | 34.8600 | 34.8600 | 34.8600 | +19.794% | 2 | 20 | -98.709% |
| 2025-10-30 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | -12.244% | 1 | 20 | -98.454% |
| 2025-10-27 | 33.1600 | 33.1600 | 33.1600 | 33.1600 | +59.041% | 4 | 17 | -98.643% |
| 2025-10-22 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -16.433% | 2 | 17 | -97.842% |
| 2025-10-21 | 25.3500 | 25.3500 | 24.9500 | 24.9500 | +3.527% | 2 | 16 | -98.196% |
| 2025-10-17 | 23.0100 | 24.1000 | 23.0100 | 24.1000 | -12.459% | 4 | 16 | -98.133% |
| 2025-10-16 | 27.2700 | 27.5900 | 27.0000 | 27.5300 | -1.007% | 4 | 17 | -98.365% |
| 2025-10-15 | 27.0000 | 27.8100 | 27.0000 | 27.8100 | -3.169% | 9 | 14 | -98.382% |
| 2025-10-13 | 28.7200 | 28.7200 | 28.7200 | 28.7200 | -17.590% | 8 | 14 | -98.433% |
| 2025-10-08 | 34.8500 | 34.8500 | 34.8500 | 34.8500 | +12.419% | 1 | 6 | -98.709% |
| 2025-10-07 | 31.2000 | 31.2000 | 31.0000 | 31.0000 | -7.186% | 2 | 7 | -98.548% |
| 2025-10-06 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | -3.188% | 1 | 5 | -98.653% |
| 2025-10-03 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +24.594% | 1 | 4 | -98.696% |
| 2025-10-01 | 28.5700 | 28.5700 | 27.6900 | 27.6900 | -7.329% | 2 | 3 | -98.375% |
| 2025-09-30 | 29.8800 | 29.8800 | 29.8800 | 29.8800 | 0.000% | 1 | 0 | -98.494% |