HOOD270319C00195000
HOOD Mar 19 2027 195.00 Call
optionOPRA
EODOct 30, 2026
0.43USD-24.561%(-0.14)8Vol245OI
HOOD270319C00195000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -24.561% | 8 | 248 | 0.000% |
| 2026-10-29 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -38.710% | 3 | 245 | -24.561% |
| 2026-10-27 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -13.889% | 3 | 245 | -53.763% |
| 2026-10-22 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -20.000% | 8 | 237 | -60.185% |
| 2026-10-20 | 1.2000 | 1.3500 | 1.2000 | 1.3500 | -6.897% | 12 | 238 | -68.148% |
| 2026-10-15 | 1.4400 | 1.4500 | 1.4200 | 1.4500 | -43.580% | 55 | 202 | -70.345% |
| 2026-10-09 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +1.181% | 1 | 203 | -83.268% |
| 2026-10-07 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -29.248% | 1 | 203 | -83.071% |
| 2026-10-02 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | +4.058% | 12 | 203 | -88.022% |
| 2026-10-01 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -16.867% | 2 | 201 | -87.536% |
| 2026-09-30 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -16.162% | 6 | 201 | -89.639% |
| 2026-09-25 | 5.3500 | 5.3500 | 4.9500 | 4.9500 | -13.913% | 11 | 191 | -91.313% |
| 2026-09-24 | 5.8000 | 5.8000 | 5.7500 | 5.7500 | -15.066% | 29 | 192 | -92.522% |
| 2026-09-23 | 7.2000 | 7.2000 | 6.7700 | 6.7700 | -3.972% | 2 | 191 | -93.648% |
| 2026-09-22 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -1.536% | 1 | 191 | -93.901% |
| 2026-09-21 | 7.2500 | 7.5600 | 7.1600 | 7.1600 | +16.423% | 74 | 139 | -93.994% |
| 2026-09-18 | 5.9500 | 6.1500 | 5.9500 | 6.1500 | +61.842% | 6 | 139 | -93.008% |
| 2026-09-16 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -18.280% | 2 | 139 | -88.684% |
| 2026-09-15 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -18.421% | 3 | 142 | -90.753% |
| 2026-09-14 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +5.556% | 10 | 152 | -92.456% |
| 2026-09-11 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -10.000% | 3 | 150 | -92.037% |
| 2026-09-10 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | -22.078% | 9 | 144 | -92.833% |
| 2026-09-04 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -10.465% | 4 | 148 | -94.416% |
| 2026-09-03 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +115.000% | 1 | 148 | -95.000% |
| 2026-09-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -26.606% | 13 | 145 | -89.250% |
| 2026-08-27 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +7.921% | 2 | 143 | -92.110% |
| 2026-08-24 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | -4.717% | 3 | 140 | -91.485% |
| 2026-08-21 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -27.397% | 1 | 140 | -91.887% |
| 2026-07-21 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -10.429% | 4 | 140 | -94.110% |
| 2026-07-16 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -1.212% | 1 | 140 | -94.724% |
| 2026-07-08 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +18.195% | 3 | 140 | -94.788% |
| 2026-07-01 | 6.9000 | 6.9800 | 6.9000 | 6.9800 | +14.426% | 2 | 140 | -93.840% |
| 2026-06-29 | 6.1000 | 6.1000 | 5.8500 | 6.1000 | -13.475% | 10 | 140 | -92.951% |
| 2026-06-23 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +16.529% | 1 | 140 | -93.901% |
| 2026-06-17 | 6.1000 | 6.1000 | 6.0500 | 6.0500 | +10.000% | 2 | 141 | -92.893% |
| 2026-06-16 | 5.0000 | 5.5000 | 5.0000 | 5.5000 | +11.111% | 10 | 147 | -92.182% |
| 2026-06-10 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | +41.429% | 6 | 142 | -91.313% |
| 2026-06-09 | 4.5000 | 4.5000 | 3.5000 | 3.5000 | -15.459% | 14 | 130 | -87.714% |
| 2026-06-03 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -8.000% | 10 | 130 | -89.614% |
| 2026-06-02 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -14.286% | 1 | 129 | -90.444% |
| 2026-06-01 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -6.250% | 5 | 129 | -91.810% |
| 2026-05-29 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +87.291% | 10 | 139 | -92.321% |
| 2026-05-28 | 2.9800 | 3.0400 | 2.9800 | 2.9900 | +52.551% | 3 | 140 | -85.619% |
| 2026-05-22 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | -10.092% | 2 | 139 | -78.061% |
| 2026-05-21 | 1.8200 | 2.1800 | 1.8200 | 2.1800 | -7.234% | 4 | 142 | -80.275% |
| 2026-05-18 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -46.224% | 10 | 142 | -81.702% |
| 2026-04-22 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +9.250% | 15 | 142 | -90.160% |
| 2026-04-15 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +175.862% | 10 | 157 | -89.250% |
| 2026-04-10 | 1.3700 | 1.4500 | 1.3700 | 1.4500 | -14.706% | 2 | 167 | -70.345% |
| 2026-04-08 | 1.9300 | 1.9300 | 1.7000 | 1.7000 | +6.918% | 20 | 166 | -74.706% |
| 2026-04-06 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +6.000% | 1 | 176 | -72.956% |
| 2026-04-01 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -25.000% | 1 | 175 | -71.333% |
| 2026-03-19 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -18.367% | 10 | 175 | -78.500% |
| 2026-03-16 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +1.240% | 70 | 165 | -82.449% |
| 2026-03-13 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -13.571% | 6 | 165 | -82.231% |
| 2026-03-12 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | -12.500% | 60 | 165 | -84.643% |
| 2026-03-10 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +6.667% | 3 | 125 | -86.563% |
| 2026-03-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 50 | 122 | -85.667% |
| 2026-03-02 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -46.429% | 1 | 72 | -85.667% |
| 2026-02-10 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -2.609% | 10 | 72 | -92.321% |
| 2026-02-02 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -37.838% | 10 | 82 | -92.522% |
| 2026-01-22 | 9.2400 | 9.2500 | 9.2400 | 9.2500 | -38.333% | 2 | 72 | -95.351% |
| 2025-12-26 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -8.201% | 5 | 71 | -97.133% |
| 2025-12-22 | 16.3600 | 16.4000 | 16.3400 | 16.3400 | -0.850% | 15 | 71 | -97.368% |
| 2025-12-16 | 16.4800 | 16.4800 | 16.4800 | 16.4800 | -25.497% | 10 | 68 | -97.391% |
| 2025-12-03 | 22.1200 | 22.7000 | 22.1200 | 22.1200 | +19.697% | 22 | 68 | -98.056% |
| 2025-12-01 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | -13.685% | 11 | 68 | -97.673% |
| 2025-11-26 | 20.3700 | 21.4100 | 20.3700 | 21.4100 | +48.784% | 2 | 56 | -97.992% |
| 2025-11-21 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | -7.460% | 6 | 56 | -97.012% |
| 2025-11-20 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -43.964% | 1 | 53 | -97.235% |
| 2025-11-10 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +35.697% | 2 | 53 | -98.450% |
| 2025-11-07 | 20.3400 | 20.6000 | 20.3400 | 20.4500 | -15.004% | 29 | 55 | -97.897% |
| 2025-11-06 | 25.3400 | 25.3400 | 24.0600 | 24.0600 | -28.520% | 19 | 53 | -98.213% |
| 2025-11-03 | 33.0800 | 33.6600 | 33.0800 | 33.6600 | +63.002% | 2 | 37 | -98.723% |
| 2025-10-22 | 22.3000 | 22.3000 | 20.6500 | 20.6500 | -13.345% | 3 | 37 | -97.918% |
| 2025-10-21 | 24.9000 | 24.9000 | 23.8300 | 23.8300 | -11.741% | 2 | 37 | -98.196% |
| 2025-10-20 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +19.205% | 1 | 36 | -98.407% |
| 2025-10-17 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -6.211% | 1 | 35 | -98.102% |
| 2025-10-16 | 26.3000 | 26.3500 | 24.1500 | 24.1500 | -5.479% | 17 | 34 | -98.219% |
| 2025-10-15 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | -4.877% | 20 | 40 | -98.317% |
| 2025-10-14 | 26.8600 | 26.8600 | 26.8600 | 26.8600 | -4.140% | 5 | 40 | -98.399% |
| 2025-10-13 | 28.9200 | 28.9200 | 28.0200 | 28.0200 | -18.070% | 10 | 35 | -98.465% |
| 2025-10-09 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | +14.190% | 1 | 25 | -98.743% |
| 2025-10-07 | 29.4000 | 31.2000 | 29.0000 | 29.9500 | -3.387% | 4 | 24 | -98.564% |
| 2025-10-06 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -5.574% | 1 | 21 | -98.613% |
| 2025-10-03 | 33.1500 | 33.1500 | 32.8300 | 32.8300 | 0.000% | 110 | 20 | -98.690% |