HOOD270319C00260000
HOOD Mar 19 2027 260.00 Call
optionOPRA
EODOct 28, 2026
0.14USD-41.667%(-0.10)4Vol225OI
HOOD270319C00260000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.1800 | 0.1800 | 0.1400 | 0.1400 | -41.667% | 4 | 226 | 0.000% |
| 2026-10-23 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -36.842% | 33 | 259 | -41.667% |
| 2026-10-21 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +35.714% | 1 | 260 | -63.158% |
| 2026-10-19 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -62.667% | 1 | 260 | -50.000% |
| 2026-10-13 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +1.351% | 5 | 260 | -81.333% |
| 2026-10-12 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | -17.778% | 34 | 245 | -81.081% |
| 2026-10-09 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +20.000% | 6 | 245 | -84.444% |
| 2026-10-08 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -5.063% | 1 | 245 | -81.333% |
| 2026-10-07 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -33.613% | 1 | 244 | -82.278% |
| 2026-10-05 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -0.833% | 1 | 245 | -88.235% |
| 2026-10-02 | 1.1800 | 1.2400 | 1.1800 | 1.2000 | +8.108% | 10 | 244 | -88.333% |
| 2026-10-01 | 1.2600 | 1.2600 | 1.1100 | 1.1100 | -30.625% | 29 | 245 | -87.387% |
| 2026-09-30 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -0.621% | 1 | 245 | -91.250% |
| 2026-09-28 | 1.7000 | 1.7000 | 1.6000 | 1.6100 | -41.455% | 4 | 245 | -91.304% |
| 2026-09-23 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +13.169% | 1 | 244 | -94.909% |
| 2026-09-18 | 2.2600 | 2.4800 | 2.2600 | 2.4300 | +33.516% | 282 | 216 | -94.239% |
| 2026-09-15 | 1.9500 | 2.0000 | 1.7800 | 1.8200 | -22.553% | 115 | 133 | -92.308% |
| 2026-09-14 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +5.856% | 10 | 133 | -94.043% |
| 2026-09-11 | 2.5300 | 2.5300 | 2.2200 | 2.2200 | -36.571% | 93 | 146 | -93.694% |
| 2026-09-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -6.667% | 2 | 144 | -96.000% |
| 2026-09-03 | 2.8000 | 3.8200 | 2.7400 | 3.7500 | +71.233% | 49 | 146 | -96.267% |
| 2026-08-28 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +146.067% | 3 | 146 | -93.607% |
| 2026-08-19 | 0.8900 | 0.8900 | 0.8800 | 0.8900 | -23.932% | 15 | 161 | -84.270% |
| 2026-08-17 | 1.1200 | 1.1700 | 1.1200 | 1.1700 | -15.827% | 15 | 149 | -88.034% |
| 2026-08-06 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +6.107% | 1 | 148 | -89.928% |
| 2026-07-31 | 1.1300 | 1.3100 | 1.1300 | 1.3100 | -34.500% | 2 | 148 | -89.313% |
| 2026-07-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -22.179% | 1 | 148 | -93.000% |
| 2026-07-23 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -25.507% | 30 | 118 | -94.553% |
| 2026-07-21 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +1.471% | 1 | 118 | -95.942% |
| 2026-07-17 | 2.6000 | 3.4000 | 2.6000 | 3.4000 | -4.225% | 2 | 118 | -95.882% |
| 2026-07-16 | 4.0500 | 4.0500 | 3.5500 | 3.5500 | -19.318% | 3 | 118 | -96.056% |
| 2026-07-15 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | -5.376% | 16 | 132 | -96.818% |
| 2026-07-02 | 4.4500 | 5.2000 | 4.4500 | 4.6500 | +55.000% | 32 | 141 | -96.989% |
| 2026-07-01 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +5.263% | 1 | 142 | -95.333% |
| 2026-06-29 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +11.765% | 1 | 143 | -95.088% |
| 2026-06-25 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -10.839% | 1 | 142 | -94.510% |
| 2026-06-24 | 2.8900 | 2.8900 | 2.8500 | 2.8600 | -32.706% | 22 | 127 | -95.105% |
| 2026-06-18 | 4.0000 | 4.2500 | 4.0000 | 4.2500 | -9.574% | 2 | 128 | -96.706% |
| 2026-06-17 | 3.5500 | 4.7000 | 3.5500 | 4.7000 | +104.348% | 3 | 130 | -97.021% |
| 2026-06-11 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -4.564% | 1 | 129 | -93.913% |
| 2026-06-03 | 2.4000 | 2.4100 | 2.4000 | 2.4100 | -3.213% | 30 | 159 | -94.191% |
| 2026-06-02 | 2.4000 | 2.4900 | 2.4000 | 2.4900 | -14.138% | 11 | 160 | -94.378% |
| 2026-05-29 | 2.9900 | 2.9900 | 2.8000 | 2.9000 | +107.143% | 18 | 157 | -95.172% |
| 2026-05-28 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +14.754% | 3 | 158 | -90.000% |
| 2026-05-18 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +16.190% | 1 | 159 | -88.525% |
| 2026-05-15 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -8.696% | 10 | 159 | -86.667% |
| 2026-05-11 | 1.0100 | 1.1500 | 1.0100 | 1.1500 | +9.524% | 11 | 158 | -87.826% |
| 2026-05-06 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -0.943% | 10 | 158 | -86.667% |
| 2026-05-05 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -39.429% | 1 | 158 | -86.792% |
| 2026-04-23 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -9.794% | 10 | 157 | -92.000% |
| 2026-04-21 | 2.0100 | 2.0100 | 1.8700 | 1.9400 | +14.118% | 133 | 111 | -92.784% |
| 2026-04-16 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | 0.000% | 2 | 111 | -91.765% |
| 2026-04-15 | 1.3000 | 1.7000 | 1.3000 | 1.7000 | +77.083% | 2 | 111 | -91.765% |
| 2026-04-14 | 0.8400 | 0.9800 | 0.8400 | 0.9600 | +60.000% | 61 | 112 | -85.417% |
| 2026-04-13 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -38.776% | 2 | 53 | -76.667% |
| 2026-04-08 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.000% | 3 | 53 | -85.714% |
| 2026-03-17 | 0.9500 | 1.2700 | 0.9500 | 0.9800 | -2.000% | 39 | 50 | -85.714% |
| 2026-03-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -7.407% | 2 | 79 | -86.000% |
| 2026-03-13 | 1.1600 | 1.1600 | 1.0800 | 1.0800 | -23.944% | 34 | 77 | -87.037% |
| 2026-03-02 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -43.200% | 1 | 43 | -90.141% |
| 2026-02-04 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -11.972% | 4 | 42 | -94.400% |
| 2026-02-03 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -43.200% | 1 | 38 | -95.070% |
| 2026-01-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -24.242% | 2 | 38 | -97.200% |
| 2025-12-31 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -29.032% | 30 | 68 | -97.879% |
| 2025-12-16 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -34.507% | 2 | 68 | -98.495% |
| 2025-12-10 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +63.406% | 30 | 66 | -99.014% |
| 2025-11-21 | 8.0000 | 8.6900 | 8.0000 | 8.6900 | -15.220% | 4 | 36 | -98.389% |
| 2025-11-17 | 10.3000 | 10.3000 | 10.2500 | 10.2500 | -24.632% | 2 | 33 | -98.634% |
| 2025-11-13 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -11.974% | 25 | 33 | -98.971% |
| 2025-11-12 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -22.904% | 10 | 33 | -99.094% |
| 2025-10-28 | 19.8500 | 20.0400 | 19.8500 | 20.0400 | +34.047% | 2 | 43 | -99.301% |
| 2025-10-23 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +3.819% | 11 | 42 | -99.064% |
| 2025-10-21 | 14.8500 | 14.8500 | 14.4000 | 14.4000 | -22.788% | 30 | 31 | -99.028% |
| 2025-10-08 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | 0.000% | 1 | 1 | -99.249% |