HOOD270319C00230000
HOOD Mar 19 2027 230.00 Call
optionOPRA
EODOct 30, 2026
0.18USD-30.769%(-0.08)5Vol577OI
HOOD270319C00230000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.2000 | 0.2100 | 0.1800 | 0.1800 | -30.769% | 5 | 572 | 0.000% |
| 2026-10-29 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | -13.333% | 7 | 565 | -30.769% |
| 2026-10-28 | 0.2600 | 0.3000 | 0.2600 | 0.3000 | -28.571% | 3 | 567 | -40.000% |
| 2026-10-27 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | +10.526% | 10 | 567 | -57.143% |
| 2026-10-26 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | -24.000% | 3 | 565 | -52.632% |
| 2026-10-23 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -39.759% | 20 | 585 | -64.000% |
| 2026-10-19 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +20.290% | 2 | 583 | -78.313% |
| 2026-10-16 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | -45.669% | 16 | 598 | -73.913% |
| 2026-10-13 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +1.600% | 11 | 587 | -85.827% |
| 2026-10-12 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -0.794% | 20 | 587 | -85.600% |
| 2026-10-07 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -25.882% | 4 | 586 | -85.714% |
| 2026-10-06 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | -15.423% | 15 | 586 | -89.412% |
| 2026-10-02 | 2.0000 | 2.0200 | 2.0000 | 2.0100 | -1.951% | 27 | 587 | -91.045% |
| 2026-09-30 | 2.3000 | 2.3000 | 2.0500 | 2.0500 | -30.508% | 34 | 599 | -91.220% |
| 2026-09-25 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -26.434% | 1 | 600 | -93.898% |
| 2026-09-21 | 4.1000 | 4.1000 | 3.9900 | 4.0100 | +17.251% | 11 | 600 | -95.511% |
| 2026-09-18 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +44.304% | 10 | 600 | -94.737% |
| 2026-09-17 | 2.3500 | 2.3700 | 2.3500 | 2.3700 | -12.546% | 2 | 599 | -92.405% |
| 2026-09-15 | 3.0500 | 3.0500 | 2.6500 | 2.7100 | -19.104% | 20 | 588 | -93.358% |
| 2026-09-14 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -8.219% | 20 | 568 | -94.627% |
| 2026-09-11 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -27.723% | 10 | 558 | -95.068% |
| 2026-09-03 | 3.9000 | 5.3300 | 3.9000 | 5.0500 | +113.983% | 24 | 563 | -96.436% |
| 2026-09-02 | 2.3200 | 2.3600 | 2.3200 | 2.3600 | -31.792% | 2 | 563 | -92.373% |
| 2026-08-26 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -6.739% | 2 | 563 | -94.798% |
| 2026-08-25 | 3.7100 | 3.7100 | 3.6000 | 3.7100 | +15.937% | 3 | 561 | -95.148% |
| 2026-08-21 | 3.6000 | 3.6000 | 3.2000 | 3.2000 | +128.571% | 6 | 560 | -94.375% |
| 2026-08-18 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -13.043% | 124 | 671 | -87.143% |
| 2026-08-17 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -14.815% | 12 | 659 | -88.820% |
| 2026-08-03 | 1.9500 | 1.9500 | 1.8000 | 1.8900 | +19.620% | 261 | 400 | -90.476% |
| 2026-07-31 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -28.182% | 1 | 399 | -88.608% |
| 2026-07-28 | 2.5000 | 2.5000 | 2.2000 | 2.2000 | -49.309% | 221 | 203 | -91.818% |
| 2026-07-22 | 4.3000 | 4.3400 | 4.3000 | 4.3400 | -28.852% | 3 | 203 | -95.853% |
| 2026-07-15 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +18.447% | 1 | 204 | -97.049% |
| 2026-07-08 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -22.205% | 22 | 223 | -96.505% |
| 2026-07-07 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +1.846% | 5 | 223 | -97.281% |
| 2026-07-06 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +7.973% | 101 | 122 | -97.231% |
| 2026-07-02 | 7.6500 | 7.6500 | 6.0200 | 6.0200 | +58.421% | 10 | 124 | -97.010% |
| 2026-06-24 | 3.9700 | 3.9700 | 3.8000 | 3.8000 | -36.667% | 9 | 127 | -95.263% |
| 2026-06-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +29.032% | 3 | 127 | -97.000% |
| 2026-06-15 | 4.4500 | 4.6500 | 4.4500 | 4.6500 | +19.231% | 12 | 131 | -96.129% |
| 2026-06-11 | 4.0400 | 4.0400 | 3.9000 | 3.9000 | +14.706% | 2 | 130 | -95.385% |
| 2026-06-10 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | -1.449% | 31 | 114 | -94.706% |
| 2026-06-04 | 3.2500 | 3.4500 | 3.2500 | 3.4500 | +133.108% | 4 | 113 | -94.783% |
| 2026-05-28 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +12.121% | 2 | 113 | -87.838% |
| 2026-05-26 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -7.692% | 20 | 115 | -86.364% |
| 2026-05-20 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | -11.728% | 7 | 120 | -87.413% |
| 2026-05-15 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -40.000% | 10 | 115 | -88.889% |
| 2026-04-21 | 2.8600 | 2.8600 | 2.6700 | 2.7000 | +35.000% | 7 | 115 | -93.333% |
| 2026-04-15 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +129.885% | 1 | 115 | -91.000% |
| 2026-04-13 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +20.833% | 5 | 116 | -79.310% |
| 2026-04-07 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -6.494% | 1 | 111 | -75.000% |
| 2026-04-02 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | -13.483% | 7 | 103 | -76.623% |
| 2026-03-27 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -5.319% | 1 | 103 | -79.775% |
| 2026-03-26 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -10.476% | 1 | 103 | -80.851% |
| 2026-03-20 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -34.783% | 34 | 103 | -82.857% |
| 2026-03-13 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -54.648% | 25 | 74 | -88.820% |
| 2026-02-10 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | +10.937% | 11 | 67 | -94.930% |
| 2026-02-06 | 3.5000 | 3.5000 | 3.2000 | 3.2000 | +6.667% | 50 | 66 | -94.375% |
| 2026-02-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.286% | 40 | 62 | -94.000% |
| 2026-02-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -36.709% | 5 | 62 | -94.857% |
| 2026-01-29 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -7.370% | 39 | 62 | -96.745% |
| 2026-01-28 | 6.0000 | 6.0000 | 5.9700 | 5.9700 | -68.092% | 39 | 62 | -96.985% |
| 2025-12-09 | 18.7100 | 18.7100 | 18.7100 | 18.7100 | +64.846% | 1 | 62 | -99.038% |
| 2025-11-20 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -12.692% | 5 | 62 | -98.414% |
| 2025-11-18 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -11.565% | 5 | 57 | -98.615% |
| 2025-11-14 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -3.607% | 5 | 52 | -98.776% |
| 2025-11-13 | 17.2000 | 17.2000 | 15.2500 | 15.2500 | +1.329% | 20 | 51 | -98.820% |
| 2025-11-07 | 15.6500 | 15.6500 | 15.0500 | 15.0500 | -22.821% | 25 | 31 | -98.804% |
| 2025-11-06 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -16.381% | 1 | 8 | -99.077% |
| 2025-11-05 | 23.3200 | 23.3200 | 23.3200 | 23.3200 | +1.612% | 1 | 8 | -99.228% |
| 2025-11-04 | 23.6000 | 23.6000 | 22.9500 | 22.9500 | -12.304% | 2 | 7 | -99.216% |
| 2025-11-03 | 25.7600 | 26.1700 | 25.7600 | 26.1700 | +20.046% | 4 | 5 | -99.312% |
| 2025-10-30 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -11.848% | 1 | 5 | -99.174% |
| 2025-10-29 | 24.7300 | 24.7300 | 24.7300 | 24.7300 | +23.650% | 1 | 6 | -99.272% |
| 2025-10-16 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -3.148% | 1 | 5 | -99.100% |
| 2025-10-13 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -21.632% | 4 | 6 | -99.128% |
| 2025-10-09 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | +6.036% | 1 | 2 | -99.317% |
| 2025-10-08 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | 0.000% | 1 | 0 | -99.276% |