HOOD270319C00220000
HOOD Mar 19 2027 220.00 Call
optionOPRA
EODOct 27, 2026
0.50USD+19.048%(+0.08)21Vol558OI
HOOD270319C00220000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +19.048% | 21 | 538 | 0.000% |
| 2026-10-26 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | -36.364% | 11 | 538 | +19.048% |
| 2026-10-22 | 0.6600 | 0.6700 | 0.6300 | 0.6600 | -21.429% | 200 | 611 | -24.242% |
| 2026-10-21 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +31.250% | 10 | 607 | -40.476% |
| 2026-10-20 | 0.7700 | 0.7700 | 0.6400 | 0.6400 | -24.706% | 4 | 605 | -21.875% |
| 2026-10-19 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -13.265% | 10 | 595 | -41.176% |
| 2026-10-14 | 1.2100 | 1.2100 | 0.9400 | 0.9800 | -41.667% | 14 | 595 | -48.980% |
| 2026-10-13 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -20.000% | 1 | 594 | -70.238% |
| 2026-10-05 | 2.2700 | 2.2700 | 2.1000 | 2.1000 | -18.605% | 14 | 600 | -76.190% |
| 2026-10-02 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -9.474% | 1 | 600 | -80.620% |
| 2026-09-29 | 2.9700 | 2.9700 | 2.8500 | 2.8500 | -30.488% | 12 | 590 | -82.456% |
| 2026-09-24 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -11.638% | 1 | 591 | -87.805% |
| 2026-09-23 | 4.8000 | 4.8000 | 4.6400 | 4.6400 | -5.882% | 4 | 588 | -89.224% |
| 2026-09-21 | 5.0700 | 5.1000 | 4.6000 | 4.9300 | +17.381% | 8 | 591 | -89.858% |
| 2026-09-18 | 3.2300 | 4.2500 | 3.2300 | 4.2000 | +60.305% | 21 | 596 | -88.095% |
| 2026-09-17 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +14.912% | 1 | 596 | -80.916% |
| 2026-09-16 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -18.571% | 1 | 596 | -78.070% |
| 2026-09-15 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -22.222% | 10 | 596 | -82.143% |
| 2026-09-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -13.253% | 1 | 595 | -86.111% |
| 2026-09-11 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | +10.667% | 11 | 585 | -87.952% |
| 2026-09-10 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -29.245% | 1 | 586 | -86.667% |
| 2026-09-08 | 5.4700 | 5.4700 | 5.3000 | 5.3000 | -15.200% | 69 | 585 | -90.566% |
| 2026-09-03 | 5.4000 | 6.2500 | 5.4000 | 6.2500 | +150.000% | 230 | 414 | -92.000% |
| 2026-09-02 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -6.716% | 10 | 414 | -80.000% |
| 2026-09-01 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +14.530% | 51 | 465 | -81.343% |
| 2026-08-31 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -38.903% | 1 | 465 | -78.632% |
| 2026-08-27 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -4.250% | 1 | 464 | -86.945% |
| 2026-08-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +154.777% | 10 | 464 | -87.500% |
| 2026-08-19 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -38.431% | 10 | 454 | -68.153% |
| 2026-08-13 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +16.972% | 1 | 455 | -80.392% |
| 2026-08-06 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -9.167% | 10 | 465 | -77.064% |
| 2026-08-04 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | +25.654% | 30 | 455 | -79.167% |
| 2026-07-31 | 1.9700 | 1.9700 | 1.7800 | 1.9100 | +4.945% | 6 | 453 | -73.822% |
| 2026-07-30 | 2.0000 | 2.0000 | 1.8200 | 1.8200 | -9.000% | 25 | 434 | -72.527% |
| 2026-07-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -67.742% | 10 | 424 | -75.000% |
| 2026-07-16 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -15.068% | 2 | 424 | -91.935% |
| 2026-07-09 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +16.800% | 1 | 423 | -93.151% |
| 2026-07-08 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -6.716% | 1 | 423 | -92.000% |
| 2026-07-07 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -21.176% | 3 | 423 | -92.537% |
| 2026-07-02 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +60.985% | 10 | 433 | -94.118% |
| 2026-07-01 | 5.3000 | 5.3000 | 5.2800 | 5.2800 | +17.333% | 2 | 432 | -90.530% |
| 2026-06-29 | 4.5000 | 4.6000 | 4.3000 | 4.5000 | -7.216% | 8 | 431 | -88.889% |
| 2026-06-24 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -4.902% | 1 | 431 | -89.691% |
| 2026-06-23 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -17.742% | 1 | 431 | -90.196% |
| 2026-06-22 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -3.876% | 3 | 434 | -91.935% |
| 2026-06-17 | 5.9400 | 6.4500 | 5.6400 | 6.4500 | +29.000% | 196 | 255 | -92.248% |
| 2026-06-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +25.000% | 3 | 256 | -90.000% |
| 2026-06-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +14.286% | 4 | 256 | -87.500% |
| 2026-06-10 | 3.7000 | 3.8100 | 3.5000 | 3.5000 | -1.408% | 53 | 266 | -85.714% |
| 2026-06-04 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -10.127% | 2 | 265 | -85.915% |
| 2026-05-29 | 3.0500 | 4.1100 | 3.0500 | 3.9500 | +146.875% | 3 | 265 | -87.342% |
| 2026-05-20 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -11.111% | 1 | 266 | -68.750% |
| 2026-05-15 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -4.255% | 10 | 256 | -72.222% |
| 2026-05-12 | 2.0900 | 2.0900 | 1.8200 | 1.8800 | +7.429% | 3 | 255 | -73.404% |
| 2026-05-11 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 0.000% | 1 | 254 | -71.429% |
| 2026-05-06 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +25.000% | 10 | 254 | -71.429% |
| 2026-04-30 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -45.313% | 10 | 264 | -64.286% |
| 2026-04-27 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -9.859% | 1 | 254 | -80.469% |
| 2026-04-15 | 2.8500 | 2.8500 | 2.8400 | 2.8400 | +125.397% | 187 | 254 | -82.394% |
| 2026-04-08 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +18.868% | 10 | 109 | -60.317% |
| 2026-04-06 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -10.169% | 1 | 109 | -52.830% |
| 2026-03-20 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -23.871% | 8 | 109 | -57.627% |
| 2026-03-18 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -28.899% | 10 | 110 | -67.742% |
| 2026-03-11 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -4.386% | 1 | 100 | -77.064% |
| 2026-02-27 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -21.918% | 2 | 100 | -78.070% |
| 2026-02-13 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +26.957% | 1 | 97 | -82.877% |
| 2026-02-12 | 2.4100 | 2.4100 | 2.3000 | 2.3000 | -9.449% | 4 | 97 | -78.261% |
| 2026-02-11 | 2.7000 | 2.7000 | 2.5400 | 2.5400 | -36.500% | 6 | 99 | -80.315% |
| 2026-02-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +14.286% | 10 | 99 | -87.500% |
| 2026-02-06 | 3.4400 | 3.8500 | 3.4400 | 3.5000 | +14.754% | 70 | 103 | -85.714% |
| 2026-02-05 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -5.573% | 1 | 114 | -83.607% |
| 2026-02-04 | 3.5500 | 3.5500 | 3.2300 | 3.2300 | -19.250% | 6 | 113 | -84.520% |
| 2026-02-03 | 4.0300 | 4.0300 | 3.8500 | 4.0000 | -32.203% | 23 | 116 | -87.500% |
| 2026-01-29 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -24.841% | 2 | 93 | -91.525% |
| 2026-01-16 | 8.6000 | 8.6000 | 7.8500 | 7.8500 | -22.507% | 4 | 91 | -93.631% |
| 2026-01-12 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +1.809% | 1 | 91 | -95.064% |
| 2026-01-08 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -7.009% | 1 | 90 | -94.975% |
| 2026-01-07 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +10.309% | 1 | 89 | -95.327% |
| 2025-12-31 | 9.7500 | 9.7500 | 9.7000 | 9.7000 | -6.461% | 4 | 93 | -94.845% |
| 2025-12-30 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -21.854% | 6 | 93 | -95.178% |
| 2025-12-22 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | +8.592% | 1 | 98 | -96.232% |
| 2025-12-18 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -10.476% | 6 | 98 | -95.908% |
| 2025-12-17 | 12.9000 | 13.6500 | 12.9000 | 13.6500 | +14.226% | 2 | 92 | -96.337% |
| 2025-12-15 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -20.492% | 11 | 92 | -95.816% |
| 2025-12-11 | 15.6200 | 15.7000 | 14.7500 | 15.0300 | -27.426% | 4 | 92 | -96.673% |
| 2025-12-09 | 20.7100 | 20.7100 | 20.7100 | 20.7100 | +14.610% | 1 | 91 | -97.586% |
| 2025-12-05 | 18.0700 | 18.0700 | 18.0700 | 18.0700 | -0.660% | 1 | 91 | -97.233% |
| 2025-12-03 | 17.0000 | 18.1900 | 17.0000 | 18.1900 | +13.688% | 3 | 90 | -97.251% |
| 2025-12-02 | 16.2000 | 16.2000 | 16.0000 | 16.0000 | +13.475% | 2 | 91 | -96.875% |
| 2025-12-01 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -14.545% | 1 | 91 | -96.454% |
| 2025-11-28 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +5.769% | 1 | 90 | -96.970% |
| 2025-11-26 | 14.7000 | 15.6000 | 14.7000 | 15.6000 | +33.906% | 3 | 92 | -96.795% |
| 2025-11-24 | 12.1000 | 12.1000 | 11.6500 | 11.6500 | 0.000% | 4 | 92 | -95.708% |
| 2025-11-21 | 10.7500 | 11.6500 | 10.7400 | 11.6500 | -5.668% | 31 | 89 | -95.708% |
| 2025-11-20 | 15.1500 | 15.1500 | 12.1000 | 12.3500 | -17.667% | 6 | 91 | -95.951% |
| 2025-11-18 | 14.0500 | 15.0000 | 14.0500 | 15.0000 | +9.890% | 2 | 87 | -96.667% |
| 2025-11-17 | 14.6700 | 14.6700 | 13.6500 | 13.6500 | -26.415% | 28 | 86 | -96.337% |
| 2025-11-14 | 17.1000 | 18.5500 | 17.1000 | 18.5500 | -11.667% | 2 | 62 | -97.305% |
| 2025-11-12 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -8.297% | 2 | 61 | -97.619% |
| 2025-11-10 | 23.0000 | 23.0000 | 22.9000 | 22.9000 | +16.244% | 4 | 61 | -97.817% |
| 2025-11-06 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -31.239% | 1 | 62 | -97.462% |
| 2025-10-31 | 28.6500 | 28.6500 | 28.6500 | 28.6500 | +22.175% | 10 | 62 | -98.255% |
| 2025-10-30 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +0.644% | 1 | 67 | -97.868% |
| 2025-10-24 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +25.269% | 1 | 67 | -97.854% |
| 2025-10-17 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -18.777% | 1 | 67 | -97.312% |
| 2025-10-15 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +2.691% | 1 | 67 | -97.817% |
| 2025-10-13 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -20.357% | 3 | 66 | -97.758% |
| 2025-10-09 | 27.4100 | 28.0000 | 27.4100 | 28.0000 | +9.162% | 4 | 65 | -98.214% |
| 2025-10-08 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | +0.984% | 51 | 66 | -98.051% |
| 2025-10-07 | 25.3000 | 25.4000 | 25.3000 | 25.4000 | -1.931% | 11 | 15 | -98.031% |
| 2025-10-06 | 25.6200 | 26.5000 | 25.6200 | 25.9000 | 0.000% | 4 | 4 | -98.069% |