HOOD270319C00250000
HOOD Mar 19 2027 250.00 Call
optionOPRA
EODOct 28, 2026
0.12USD-58.621%(-0.17)4Vol256OI
HOOD270319C00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.2100 | 0.2100 | 0.1200 | 0.1200 | -58.621% | 4 | 256 | 0.000% |
| 2026-10-23 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -19.444% | 33 | 283 | -58.621% |
| 2026-10-20 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | -18.182% | 3 | 284 | -66.667% |
| 2026-10-19 | 0.4000 | 0.4600 | 0.4000 | 0.4400 | -4.348% | 5 | 279 | -72.727% |
| 2026-10-16 | 0.5000 | 0.5100 | 0.4600 | 0.4600 | -52.577% | 5 | 276 | -73.913% |
| 2026-10-13 | 0.8900 | 0.9700 | 0.8900 | 0.9700 | +16.867% | 6 | 276 | -87.629% |
| 2026-10-12 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | -5.682% | 33 | 261 | -85.542% |
| 2026-10-08 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -7.368% | 1 | 261 | -86.364% |
| 2026-10-07 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | -30.147% | 32 | 263 | -87.368% |
| 2026-10-01 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -10.526% | 1 | 262 | -91.176% |
| 2026-09-30 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -52.500% | 2 | 262 | -92.105% |
| 2026-09-22 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -0.621% | 74 | 229 | -96.250% |
| 2026-09-21 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | +13.781% | 102 | 328 | -96.273% |
| 2026-09-18 | 1.9500 | 2.8300 | 1.9500 | 2.8300 | +66.471% | 51 | 307 | -95.760% |
| 2026-09-17 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +11.842% | 1 | 307 | -92.941% |
| 2026-09-16 | 1.7500 | 1.7500 | 1.4300 | 1.5200 | -25.490% | 4 | 306 | -92.105% |
| 2026-09-15 | 2.2500 | 2.2500 | 2.0400 | 2.0400 | -22.727% | 11 | 300 | -94.118% |
| 2026-09-14 | 2.3400 | 2.6400 | 2.3400 | 2.6400 | +11.864% | 11 | 310 | -95.455% |
| 2026-09-11 | 2.5000 | 2.5000 | 2.3600 | 2.3600 | -12.915% | 22 | 315 | -94.915% |
| 2026-09-10 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -15.313% | 1 | 315 | -95.572% |
| 2026-09-08 | 4.1500 | 4.1500 | 3.2000 | 3.2000 | -13.514% | 3 | 316 | -96.250% |
| 2026-09-04 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.500% | 4 | 313 | -96.757% |
| 2026-09-03 | 3.4000 | 4.2000 | 3.4000 | 4.0000 | +116.216% | 141 | 281 | -97.000% |
| 2026-09-02 | 1.7700 | 1.8500 | 1.7300 | 1.8500 | +12.121% | 39 | 300 | -93.514% |
| 2026-09-01 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -4.624% | 1 | 299 | -92.727% |
| 2026-08-31 | 1.5400 | 1.7300 | 1.5400 | 1.7300 | -19.907% | 2 | 299 | -93.064% |
| 2026-08-28 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -14.961% | 3 | 302 | -94.444% |
| 2026-08-27 | 2.4000 | 2.6000 | 2.4000 | 2.5400 | +4.959% | 4 | 301 | -95.276% |
| 2026-08-26 | 2.6500 | 2.6500 | 2.4200 | 2.4200 | -3.200% | 21 | 281 | -95.041% |
| 2026-08-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -7.407% | 10 | 281 | -95.200% |
| 2026-08-21 | 1.9200 | 2.7600 | 1.9200 | 2.7000 | +94.245% | 14 | 292 | -95.556% |
| 2026-08-19 | 1.0700 | 1.3900 | 1.0600 | 1.3900 | +29.907% | 33 | 298 | -91.367% |
| 2026-08-18 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -15.079% | 10 | 301 | -88.785% |
| 2026-08-17 | 1.2200 | 1.2600 | 1.2100 | 1.2600 | -3.077% | 15 | 294 | -90.476% |
| 2026-08-14 | 1.5000 | 1.5300 | 1.3000 | 1.3000 | -18.239% | 10 | 295 | -90.769% |
| 2026-08-10 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +13.571% | 10 | 285 | -92.453% |
| 2026-07-30 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -12.500% | 1 | 285 | -91.429% |
| 2026-07-29 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -13.514% | 10 | 285 | -92.500% |
| 2026-07-28 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -21.277% | 1 | 285 | -93.514% |
| 2026-07-24 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -32.857% | 1 | 285 | -94.894% |
| 2026-07-21 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +22.807% | 1 | 285 | -96.571% |
| 2026-07-20 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -18.571% | 1 | 284 | -95.789% |
| 2026-07-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -27.083% | 1 | 284 | -96.571% |
| 2026-07-15 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +17.073% | 1 | 285 | -97.500% |
| 2026-07-13 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | -12.580% | 14 | 285 | -97.073% |
| 2026-07-10 | 4.6600 | 4.6900 | 4.6600 | 4.6900 | -4.286% | 10 | 280 | -97.441% |
| 2026-07-09 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +4.255% | 1 | 279 | -97.551% |
| 2026-07-08 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -19.658% | 1 | 278 | -97.447% |
| 2026-07-02 | 5.7000 | 5.9000 | 5.6200 | 5.8500 | +72.059% | 10 | 284 | -97.949% |
| 2026-06-30 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +6.250% | 1 | 284 | -96.471% |
| 2026-06-29 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -28.889% | 1 | 284 | -96.250% |
| 2026-06-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 284 | -97.333% |
| 2026-06-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -7.025% | 1 | 284 | -97.333% |
| 2026-06-17 | 3.0000 | 4.8400 | 3.0000 | 4.8400 | +61.333% | 23 | 278 | -97.521% |
| 2026-06-16 | 3.4000 | 3.4000 | 3.0000 | 3.0000 | -13.043% | 16 | 272 | -96.000% |
| 2026-06-15 | 3.8000 | 4.2500 | 3.4500 | 3.4500 | +21.053% | 3 | 270 | -96.522% |
| 2026-06-10 | 3.0200 | 3.1000 | 2.8500 | 2.8500 | +16.803% | 34 | 279 | -95.789% |
| 2026-06-08 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +16.190% | 2 | 281 | -95.082% |
| 2026-06-05 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -15.323% | 1 | 280 | -94.286% |
| 2026-06-04 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -4.615% | 2 | 280 | -95.161% |
| 2026-06-02 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | -6.475% | 11 | 282 | -95.385% |
| 2026-06-01 | 2.6700 | 3.0500 | 2.5000 | 2.7800 | -4.138% | 64 | 228 | -95.683% |
| 2026-05-29 | 2.2000 | 2.9000 | 2.2000 | 2.9000 | +81.250% | 13 | 229 | -95.862% |
| 2026-05-28 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +45.455% | 1 | 229 | -92.500% |
| 2026-05-26 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -8.333% | 40 | 263 | -89.091% |
| 2026-05-18 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -19.463% | 3 | 266 | -90.000% |
| 2026-05-14 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +19.200% | 3 | 263 | -91.946% |
| 2026-05-12 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +13.636% | 10 | 253 | -90.400% |
| 2026-05-07 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | -12.000% | 14 | 239 | -89.091% |
| 2026-05-06 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -23.780% | 1 | 239 | -90.400% |
| 2026-04-28 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -15.897% | 6 | 239 | -92.683% |
| 2026-04-23 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -13.333% | 6 | 239 | -93.846% |
| 2026-04-22 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +5.140% | 1 | 233 | -94.667% |
| 2026-04-21 | 2.1500 | 2.1500 | 2.1400 | 2.1400 | -10.833% | 28 | 206 | -94.393% |
| 2026-04-17 | 2.4400 | 2.4400 | 2.4000 | 2.4000 | +29.730% | 2 | 206 | -95.000% |
| 2026-04-15 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +146.667% | 28 | 206 | -93.514% |
| 2026-04-13 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +22.951% | 1 | 234 | -84.000% |
| 2026-04-09 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -23.750% | 1 | 234 | -80.328% |
| 2026-04-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +14.286% | 4 | 234 | -85.000% |
| 2026-03-26 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -22.222% | 1 | 230 | -82.857% |
| 2026-03-25 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +13.924% | 1 | 229 | -86.667% |
| 2026-03-20 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | +29.508% | 35 | 228 | -84.810% |
| 2026-03-19 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -38.384% | 1 | 262 | -80.328% |
| 2026-03-18 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -16.102% | 1 | 262 | -87.879% |
| 2026-03-17 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +2.609% | 34 | 261 | -89.831% |
| 2026-03-16 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -13.534% | 10 | 227 | -89.565% |
| 2026-03-12 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -6.338% | 1 | 217 | -90.977% |
| 2026-03-09 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -5.960% | 1 | 216 | -91.549% |
| 2026-03-06 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | -11.176% | 2 | 218 | -92.053% |
| 2026-02-27 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +11.111% | 1 | 217 | -92.941% |
| 2026-02-25 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -4.375% | 1 | 217 | -92.157% |
| 2026-02-23 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -17.949% | 1 | 217 | -92.500% |
| 2026-02-18 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +8.333% | 1 | 217 | -93.846% |
| 2026-02-17 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -2.703% | 1 | 217 | -93.333% |
| 2026-02-11 | 1.9500 | 1.9500 | 1.8000 | 1.8500 | -35.088% | 43 | 217 | -93.514% |
| 2026-02-10 | 2.9900 | 2.9900 | 2.8500 | 2.8500 | -6.557% | 11 | 215 | -95.789% |
| 2026-02-09 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +21.514% | 10 | 215 | -96.066% |
| 2026-02-06 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +34.225% | 1 | 205 | -95.219% |
| 2026-02-05 | 2.0500 | 2.0500 | 1.8700 | 1.8700 | -19.742% | 13 | 205 | -93.583% |
| 2026-02-04 | 2.3000 | 2.3300 | 2.2500 | 2.3300 | -19.655% | 5 | 205 | -94.850% |
| 2026-02-03 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | -35.556% | 2 | 207 | -95.862% |
| 2026-01-30 | 4.5700 | 4.5700 | 4.5000 | 4.5000 | +7.143% | 139 | 205 | -97.333% |
| 2026-01-29 | 4.3000 | 4.3000 | 4.0000 | 4.2000 | -11.205% | 5 | 73 | -97.143% |
| 2026-01-28 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -1.458% | 1 | 74 | -97.463% |
| 2026-01-27 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -2.240% | 1 | 74 | -97.500% |
| 2026-01-26 | 4.9000 | 4.9100 | 4.9000 | 4.9100 | -5.577% | 39 | 74 | -97.556% |
| 2026-01-23 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 39 | 98 | -97.692% |
| 2026-01-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.015% | 1 | 78 | -97.600% |
| 2026-01-21 | 5.3000 | 5.4200 | 5.0000 | 5.3200 | -2.385% | 44 | 77 | -97.744% |
| 2026-01-20 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -7.627% | 16 | 101 | -97.798% |
| 2026-01-16 | 5.7400 | 6.5000 | 5.7400 | 5.9000 | -9.231% | 43 | 58 | -97.966% |
| 2026-01-15 | 7.3000 | 7.3000 | 6.5000 | 6.5000 | -9.722% | 5 | 58 | -98.154% |
| 2026-01-13 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -4.000% | 15 | 63 | -98.333% |
| 2026-01-08 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -7.975% | 2 | 63 | -98.400% |
| 2026-01-07 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -17.925% | 1 | 64 | -98.528% |
| 2025-12-16 | 10.3000 | 10.3000 | 9.9300 | 9.9300 | +7.935% | 21 | 64 | -98.792% |
| 2025-12-15 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -17.489% | 1 | 53 | -98.696% |
| 2025-12-11 | 12.2200 | 12.2200 | 11.1500 | 11.1500 | -28.981% | 22 | 53 | -98.924% |
| 2025-12-04 | 15.6000 | 15.7000 | 15.6000 | 15.7000 | +20.769% | 2 | 36 | -99.236% |
| 2025-11-26 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +32.114% | 1 | 37 | -99.077% |
| 2025-11-20 | 10.5000 | 10.5000 | 9.8400 | 9.8400 | -11.351% | 2 | 37 | -98.780% |
| 2025-11-18 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +1.370% | 5 | 38 | -98.919% |
| 2025-11-17 | 11.8000 | 11.8000 | 10.9500 | 10.9500 | -22.064% | 4 | 38 | -98.904% |
| 2025-11-14 | 14.2500 | 14.2500 | 14.0500 | 14.0500 | +4.151% | 2 | 36 | -99.146% |
| 2025-11-13 | 14.2000 | 14.2000 | 13.4900 | 13.4900 | -13.526% | 4 | 36 | -99.110% |
| 2025-11-12 | 16.4000 | 16.4000 | 15.6000 | 15.6000 | -5.455% | 3 | 34 | -99.231% |
| 2025-11-11 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +8.553% | 2 | 34 | -99.273% |
| 2025-11-07 | 13.8500 | 15.2000 | 12.7400 | 15.2000 | -5.882% | 6 | 32 | -99.211% |
| 2025-11-06 | 17.0000 | 17.0000 | 15.1700 | 16.1500 | -19.210% | 8 | 27 | -99.257% |
| 2025-11-05 | 19.9900 | 19.9900 | 19.9900 | 19.9900 | +5.767% | 1 | 22 | -99.400% |
| 2025-11-04 | 21.0000 | 21.0000 | 18.8000 | 18.9000 | -17.826% | 4 | 22 | -99.365% |
| 2025-11-03 | 22.2500 | 23.0000 | 22.2500 | 23.0000 | +2.222% | 3 | 17 | -99.478% |
| 2025-10-31 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +3.591% | 1 | 17 | -99.467% |
| 2025-10-28 | 21.3000 | 21.7200 | 21.3000 | 21.7200 | +5.284% | 3 | 17 | -99.448% |
| 2025-10-27 | 20.6300 | 20.6300 | 20.6300 | 20.6300 | +8.579% | 2 | 14 | -99.418% |
| 2025-10-24 | 18.9000 | 19.0000 | 18.9000 | 19.0000 | +15.502% | 2 | 14 | -99.368% |
| 2025-10-23 | 14.4500 | 16.4500 | 14.4500 | 16.4500 | -24.541% | 6 | 13 | -99.271% |
| 2025-10-10 | 22.9000 | 22.9000 | 21.8000 | 21.8000 | +5.314% | 9 | 10 | -99.450% |
| 2025-10-08 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | 0.000% | 1 | 0 | -99.420% |