HOOD270319C00210000
HOOD Mar 19 2027 210.00 Call
optionOPRA
EODOct 30, 2026
0.30USD-33.333%(-0.15)30Vol734OI
HOOD270319C00210000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | -33.333% | 30 | 764 | 0.000% |
| 2026-10-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -25.000% | 1 | 764 | -33.333% |
| 2026-10-27 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -1.639% | 1 | 764 | -50.000% |
| 2026-10-26 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -36.458% | 2 | 764 | -50.820% |
| 2026-10-20 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | -21.951% | 2 | 763 | -68.750% |
| 2026-10-19 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +17.143% | 1 | 762 | -75.610% |
| 2026-10-16 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -12.500% | 1 | 762 | -71.429% |
| 2026-10-15 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -40.000% | 10 | 752 | -75.000% |
| 2026-10-07 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -21.569% | 1 | 752 | -85.000% |
| 2026-10-01 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -20.313% | 1 | 753 | -88.235% |
| 2026-09-30 | 4.0000 | 4.0000 | 3.2000 | 3.2000 | -46.667% | 38 | 716 | -90.625% |
| 2026-09-21 | 5.3500 | 6.0000 | 5.3500 | 6.0000 | +30.435% | 3 | 717 | -95.000% |
| 2026-09-18 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +41.538% | 10 | 727 | -93.478% |
| 2026-09-15 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -27.778% | 10 | 717 | -90.769% |
| 2026-09-14 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -5.263% | 10 | 727 | -93.333% |
| 2026-09-11 | 4.5000 | 4.7500 | 4.5000 | 4.7500 | -2.062% | 5 | 728 | -93.684% |
| 2026-09-10 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -11.009% | 10 | 728 | -93.814% |
| 2026-09-08 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -12.097% | 1 | 728 | -94.495% |
| 2026-09-04 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -3.876% | 1 | 727 | -95.161% |
| 2026-09-03 | 6.2500 | 7.0400 | 6.2500 | 6.4500 | +43.333% | 20 | 736 | -95.349% |
| 2026-08-27 | 4.2300 | 4.5000 | 4.2300 | 4.5000 | -6.445% | 3 | 734 | -93.333% |
| 2026-08-25 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +8.578% | 2 | 734 | -93.763% |
| 2026-08-21 | 5.0600 | 5.0600 | 4.2500 | 4.4300 | +96.018% | 23 | 713 | -93.228% |
| 2026-08-20 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -21.799% | 1 | 713 | -86.726% |
| 2026-08-05 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +17.004% | 9 | 717 | -89.619% |
| 2026-08-03 | 2.2300 | 2.5500 | 2.2300 | 2.4700 | +25.381% | 8 | 725 | -87.854% |
| 2026-07-31 | 1.9500 | 1.9700 | 1.8600 | 1.9700 | -34.333% | 7 | 720 | -84.772% |
| 2026-07-28 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -19.786% | 1 | 721 | -90.000% |
| 2026-07-24 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -20.426% | 1 | 720 | -91.979% |
| 2026-07-20 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -20.608% | 2 | 718 | -93.617% |
| 2026-07-16 | 6.9500 | 6.9500 | 5.9200 | 5.9200 | -24.586% | 9 | 721 | -94.932% |
| 2026-07-15 | 7.7000 | 7.8500 | 7.7000 | 7.8500 | +15.611% | 7 | 722 | -96.178% |
| 2026-07-14 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -14.051% | 4 | 718 | -95.582% |
| 2026-07-06 | 8.4200 | 8.4200 | 7.9000 | 7.9000 | +16.176% | 311 | 409 | -96.203% |
| 2026-07-01 | 5.7000 | 6.8000 | 5.6200 | 6.8000 | +34.653% | 59 | 392 | -95.588% |
| 2026-06-30 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -0.980% | 1 | 392 | -94.059% |
| 2026-06-29 | 5.1000 | 5.1500 | 4.8500 | 5.1000 | +22.892% | 77 | 355 | -94.118% |
| 2026-06-26 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | -28.571% | 5 | 356 | -92.771% |
| 2026-06-23 | 6.0500 | 6.2100 | 5.8100 | 5.8100 | -8.504% | 6 | 351 | -94.836% |
| 2026-06-22 | 7.2500 | 7.2500 | 6.3500 | 6.3500 | -4.655% | 29 | 324 | -95.276% |
| 2026-06-18 | 6.9500 | 6.9500 | 6.6600 | 6.6600 | -5.799% | 155 | 180 | -95.495% |
| 2026-06-17 | 5.7000 | 7.0700 | 5.7000 | 7.0700 | +26.703% | 73 | 210 | -95.757% |
| 2026-06-15 | 5.7500 | 5.7500 | 5.5500 | 5.5800 | +33.813% | 27 | 198 | -94.624% |
| 2026-06-11 | 3.7900 | 4.1700 | 3.7900 | 4.1700 | +21.574% | 10 | 207 | -92.806% |
| 2026-06-09 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -13.165% | 9 | 198 | -91.254% |
| 2026-06-04 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -14.130% | 2 | 198 | -92.405% |
| 2026-06-01 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 3 | 201 | -93.478% |
| 2026-05-29 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +68.498% | 15 | 201 | -93.478% |
| 2026-05-28 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +53.371% | 1 | 201 | -89.011% |
| 2026-05-27 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +20.270% | 20 | 207 | -83.146% |
| 2026-05-26 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -14.943% | 10 | 207 | -79.730% |
| 2026-05-20 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -10.769% | 1 | 207 | -82.759% |
| 2026-05-18 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +7.735% | 37 | 206 | -84.615% |
| 2026-05-13 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -9.500% | 5 | 201 | -83.425% |
| 2026-05-12 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +33.333% | 10 | 191 | -85.000% |
| 2026-05-01 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -53.125% | 10 | 181 | -80.000% |
| 2026-04-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +72.973% | 10 | 181 | -90.625% |
| 2026-04-14 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +26.712% | 5 | 178 | -83.784% |
| 2026-04-08 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +35.185% | 10 | 178 | -79.452% |
| 2026-04-06 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -23.944% | 1 | 188 | -72.222% |
| 2026-03-26 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +5.970% | 1 | 187 | -78.873% |
| 2026-03-24 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -2.190% | 5 | 188 | -77.612% |
| 2026-03-23 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -23.889% | 3 | 188 | -78.102% |
| 2026-03-18 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -20.000% | 10 | 185 | -83.333% |
| 2026-03-12 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -22.414% | 2 | 185 | -86.667% |
| 2026-03-02 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +11.538% | 1 | 186 | -89.655% |
| 2026-02-27 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +8.787% | 1 | 185 | -88.462% |
| 2026-02-23 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -13.406% | 3 | 185 | -87.448% |
| 2026-02-17 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +2.222% | 1 | 185 | -89.130% |
| 2026-02-12 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -2.174% | 3 | 184 | -88.889% |
| 2026-02-11 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -38.667% | 55 | 187 | -89.130% |
| 2026-02-10 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 10 | 132 | -93.333% |
| 2026-02-09 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +9.264% | 10 | 142 | -93.478% |
| 2026-02-06 | 4.4500 | 4.4500 | 4.0000 | 4.2100 | -10.426% | 110 | 132 | -92.874% |
| 2026-02-03 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -3.292% | 50 | 125 | -93.617% |
| 2026-02-02 | 4.8000 | 4.9000 | 4.8000 | 4.8600 | -30.072% | 235 | 75 | -93.827% |
| 2026-01-29 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -5.442% | 2 | 241 | -95.683% |
| 2026-01-28 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -3.922% | 5 | 241 | -95.918% |
| 2026-01-22 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -18.617% | 2 | 246 | -96.078% |
| 2026-01-15 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -14.155% | 1 | 246 | -96.809% |
| 2026-01-13 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -17.358% | 25 | 246 | -97.260% |
| 2026-01-05 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +3.113% | 1 | 222 | -97.736% |
| 2025-12-26 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -10.826% | 4 | 222 | -97.665% |
| 2025-12-19 | 14.6000 | 14.6000 | 14.4100 | 14.4100 | -2.767% | 2 | 221 | -97.918% |
| 2025-12-17 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | -31.230% | 1 | 221 | -97.976% |
| 2025-12-08 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | +9.114% | 200 | 222 | -98.608% |
| 2025-12-05 | 19.1000 | 19.7500 | 19.1000 | 19.7500 | -9.070% | 2 | 39 | -98.481% |
| 2025-12-04 | 20.8000 | 21.7200 | 20.8000 | 21.7200 | +4.173% | 2 | 38 | -98.619% |
| 2025-12-03 | 18.0000 | 20.8500 | 18.0000 | 20.8500 | +14.247% | 2 | 37 | -98.561% |
| 2025-12-02 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +17.363% | 1 | 36 | -98.356% |
| 2025-11-26 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +17.358% | 1 | 35 | -98.071% |
| 2025-11-21 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -19.648% | 1 | 35 | -97.736% |
| 2025-11-19 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | +8.202% | 1 | 36 | -98.181% |
| 2025-11-18 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | -3.849% | 15 | 36 | -98.031% |
| 2025-11-17 | 17.1100 | 17.5000 | 15.1000 | 15.8500 | -21.144% | 65 | 44 | -98.107% |
| 2025-11-14 | 19.0600 | 20.1000 | 19.0600 | 20.1000 | -7.798% | 27 | 34 | -98.507% |
| 2025-11-12 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -2.809% | 1 | 8 | -98.624% |
| 2025-11-11 | 22.4300 | 22.4300 | 22.4300 | 22.4300 | -16.926% | 1 | 8 | -98.663% |
| 2025-11-05 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +5.058% | 3 | 8 | -98.889% |
| 2025-11-04 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -9.951% | 1 | 5 | -98.833% |
| 2025-10-31 | 28.5400 | 28.5400 | 28.5400 | 28.5400 | +12.806% | 1 | 6 | -98.949% |
| 2025-10-13 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | 0.000% | 5 | 5 | -98.814% |