HOOD270319C00240000
HOOD Mar 19 2027 240.00 Call
optionOPRA
EODOct 30, 2026
0.16USD-20.000%(-0.04)2Vol297OI
HOOD270319C00240000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | -20.000% | 2 | 296 | 0.000% |
| 2026-10-28 | 0.3000 | 0.3000 | 0.2000 | 0.2000 | -39.394% | 9 | 294 | -20.000% |
| 2026-10-27 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | -13.158% | 5 | 294 | -51.515% |
| 2026-10-23 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | -28.302% | 3 | 292 | -57.895% |
| 2026-10-21 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +17.778% | 2 | 292 | -69.811% |
| 2026-10-20 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.000% | 4 | 294 | -64.444% |
| 2026-10-19 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | -35.714% | 3 | 292 | -64.444% |
| 2026-10-16 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | 0.000% | 2 | 291 | -77.143% |
| 2026-10-15 | 0.6200 | 0.7000 | 0.6200 | 0.7000 | -39.130% | 4 | 288 | -77.143% |
| 2026-10-13 | 1.0700 | 1.1500 | 1.0700 | 1.1500 | +8.491% | 21 | 278 | -86.087% |
| 2026-10-12 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -10.169% | 20 | 258 | -84.906% |
| 2026-10-09 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -25.786% | 1 | 257 | -86.441% |
| 2026-10-06 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -5.917% | 1 | 256 | -89.937% |
| 2026-10-01 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -13.333% | 1 | 256 | -90.533% |
| 2026-09-30 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -5.340% | 1 | 256 | -91.795% |
| 2026-09-29 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | -20.769% | 2 | 256 | -92.233% |
| 2026-09-25 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -30.295% | 2 | 254 | -93.846% |
| 2026-09-22 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +26.014% | 1 | 254 | -95.710% |
| 2026-09-18 | 2.3600 | 2.9600 | 2.3600 | 2.9600 | +24.895% | 6 | 260 | -94.595% |
| 2026-09-15 | 2.4000 | 2.4000 | 2.3700 | 2.3700 | -43.029% | 20 | 259 | -93.249% |
| 2026-09-04 | 4.0300 | 4.1600 | 4.0300 | 4.1600 | +3.741% | 2 | 260 | -96.154% |
| 2026-09-03 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +96.569% | 10 | 270 | -96.010% |
| 2026-09-02 | 2.0400 | 2.0400 | 1.9800 | 2.0400 | +2.000% | 185 | 247 | -92.157% |
| 2026-09-01 | 2.0800 | 2.0800 | 2.0000 | 2.0000 | +8.108% | 30 | 241 | -92.000% |
| 2026-08-31 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -41.270% | 1 | 241 | -91.351% |
| 2026-08-21 | 2.2700 | 3.1500 | 2.2700 | 3.1500 | +110.000% | 2 | 241 | -94.921% |
| 2026-08-20 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +22.951% | 1 | 241 | -89.333% |
| 2026-08-18 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -19.205% | 1 | 240 | -86.885% |
| 2026-07-31 | 1.4800 | 1.5100 | 1.3900 | 1.5100 | -13.714% | 4 | 240 | -89.404% |
| 2026-07-29 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -46.154% | 10 | 240 | -90.857% |
| 2026-07-17 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -52.206% | 1 | 240 | -95.077% |
| 2026-07-02 | 5.5000 | 6.8000 | 5.5000 | 6.8000 | +60.000% | 21 | 240 | -97.647% |
| 2026-07-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -18.269% | 1 | 240 | -96.235% |
| 2026-06-18 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 2 | 239 | -96.923% |
| 2026-06-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +59.744% | 15 | 248 | -96.800% |
| 2026-06-10 | 3.2500 | 3.2500 | 3.1300 | 3.1300 | +29.339% | 30 | 239 | -94.888% |
| 2026-06-09 | 2.5300 | 2.5300 | 2.4200 | 2.4200 | -18.519% | 65 | 194 | -93.388% |
| 2026-06-04 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +18.800% | 2 | 193 | -94.613% |
| 2026-06-01 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +92.308% | 1 | 194 | -93.600% |
| 2026-05-20 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | +8.333% | 7 | 194 | -87.692% |
| 2026-05-13 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | +18.812% | 13 | 187 | -86.667% |
| 2026-05-11 | 1.1000 | 1.1000 | 1.0100 | 1.0100 | -9.821% | 2 | 187 | -84.158% |
| 2026-04-30 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | -44.828% | 2 | 187 | -85.714% |
| 2026-04-27 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -21.318% | 1 | 185 | -92.118% |
| 2026-04-20 | 2.6000 | 2.6000 | 2.5800 | 2.5800 | +285.075% | 2 | 184 | -93.798% |
| 2026-04-09 | 0.7500 | 0.7700 | 0.6700 | 0.6700 | -22.093% | 175 | 182 | -76.119% |
| 2026-04-08 | 1.3300 | 1.3300 | 0.8600 | 0.8600 | +22.857% | 173 | 316 | -81.395% |
| 2026-04-07 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | -6.667% | 168 | 145 | -77.143% |
| 2026-04-02 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.000% | 6 | 196 | -78.667% |
| 2026-03-26 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -16.667% | 163 | 196 | -78.667% |
| 2026-03-25 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -48.276% | 1 | 33 | -82.222% |
| 2026-02-23 | 1.7100 | 1.7400 | 1.7100 | 1.7400 | -17.143% | 5 | 32 | -90.805% |
| 2026-02-13 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -25.267% | 1 | 30 | -92.381% |
| 2026-02-06 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +4.851% | 1 | 30 | -94.306% |
| 2026-02-04 | 2.7500 | 2.7500 | 2.6800 | 2.6800 | -14.921% | 22 | 30 | -94.030% |
| 2026-02-03 | 3.4500 | 3.4500 | 3.1500 | 3.1500 | -11.017% | 8 | 31 | -94.921% |
| 2026-02-02 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -27.459% | 1 | 38 | -95.480% |
| 2026-01-30 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -2.008% | 1 | 38 | -96.721% |
| 2026-01-28 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -9.455% | 1 | 38 | -96.787% |
| 2026-01-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -7.873% | 2 | 38 | -97.091% |
| 2026-01-21 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -23.462% | 1 | 36 | -97.320% |
| 2026-01-14 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -32.174% | 10 | 35 | -97.949% |
| 2025-12-18 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -35.175% | 12 | 25 | -98.609% |
| 2025-12-09 | 17.7400 | 17.7400 | 17.7400 | 17.7400 | +68.952% | 1 | 15 | -99.098% |
| 2025-11-24 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.756% | 1 | 14 | -98.476% |
| 2025-11-21 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | -6.372% | 1 | 14 | -98.488% |
| 2025-11-20 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -6.689% | 5 | 14 | -98.584% |
| 2025-11-17 | 12.7600 | 12.7600 | 12.1100 | 12.1100 | -24.170% | 6 | 15 | -98.679% |
| 2025-11-14 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | -9.261% | 1 | 11 | -98.998% |
| 2025-11-11 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +6.796% | 1 | 10 | -99.091% |
| 2025-11-06 | 17.8200 | 17.8200 | 16.4800 | 16.4800 | -19.610% | 2 | 9 | -99.029% |
| 2025-11-05 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -10.870% | 1 | 8 | -99.220% |
| 2025-11-03 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 0.000% | 1 | 7 | -99.304% |
| 2025-10-31 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +12.195% | 1 | 7 | -99.304% |
| 2025-10-10 | 25.2500 | 25.2500 | 20.5000 | 20.5000 | -12.766% | 6 | 6 | -99.220% |
| 2025-10-08 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | 0.000% | 1 | 0 | -99.319% |