HOOD270319C00270000
HOOD Mar 19 2027 270.00 Call
optionOPRA
EODOct 28, 2026
0.13USD-56.667%(-0.17)2Vol320OI
HOOD270319C00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | -56.667% | 2 | 320 | 0.000% |
| 2026-10-21 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +11.111% | 1 | 320 | -56.667% |
| 2026-10-19 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -58.462% | 1 | 319 | -51.852% |
| 2026-10-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -1.515% | 39 | 319 | -80.000% |
| 2026-10-12 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -13.158% | 10 | 319 | -80.303% |
| 2026-10-09 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +13.433% | 1 | 320 | -82.895% |
| 2026-10-08 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -68.837% | 1 | 319 | -80.597% |
| 2026-09-18 | 2.0800 | 2.1500 | 2.0600 | 2.1500 | +99.074% | 40 | 298 | -93.953% |
| 2026-09-16 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -31.210% | 5 | 293 | -87.963% |
| 2026-09-15 | 1.5000 | 1.5700 | 1.5000 | 1.5700 | -23.415% | 16 | 287 | -91.720% |
| 2026-09-14 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +5.128% | 10 | 287 | -93.659% |
| 2026-09-11 | 1.9900 | 1.9900 | 1.9500 | 1.9500 | -35.000% | 86 | 275 | -93.333% |
| 2026-09-04 | 2.9200 | 3.0000 | 2.9200 | 3.0000 | -10.714% | 4 | 272 | -95.667% |
| 2026-09-03 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +140.000% | 1 | 273 | -96.131% |
| 2026-09-02 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -21.788% | 10 | 273 | -90.714% |
| 2026-08-27 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -10.050% | 2 | 273 | -92.737% |
| 2026-08-24 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | -9.545% | 2 | 273 | -93.467% |
| 2026-08-21 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | +120.000% | 12 | 274 | -94.091% |
| 2026-08-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.043% | 1 | 273 | -87.000% |
| 2026-08-12 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -10.156% | 10 | 263 | -88.696% |
| 2026-08-07 | 1.3300 | 1.3300 | 1.2400 | 1.2800 | +13.274% | 12 | 267 | -89.844% |
| 2026-08-06 | 1.0900 | 1.1300 | 1.0600 | 1.1300 | -25.166% | 12 | 262 | -88.496% |
| 2026-07-28 | 1.4500 | 1.6000 | 1.4500 | 1.5100 | -54.518% | 15 | 248 | -91.391% |
| 2026-07-13 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -10.992% | 1 | 247 | -96.084% |
| 2026-07-10 | 3.7800 | 3.7800 | 3.7300 | 3.7300 | -4.359% | 2 | 246 | -96.515% |
| 2026-07-07 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | -18.580% | 8 | 247 | -96.667% |
| 2026-07-02 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +36.857% | 1 | 246 | -97.286% |
| 2026-07-01 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +33.080% | 3 | 243 | -96.286% |
| 2026-06-29 | 2.6500 | 2.6500 | 2.5000 | 2.6300 | +9.583% | 17 | 252 | -95.057% |
| 2026-06-26 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +6.667% | 1 | 251 | -94.583% |
| 2026-06-25 | 2.4000 | 2.8200 | 2.2500 | 2.2500 | -31.818% | 16 | 241 | -94.222% |
| 2026-06-18 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.125% | 2 | 243 | -96.061% |
| 2026-06-17 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +36.170% | 1 | 244 | -95.938% |
| 2026-06-10 | 2.5000 | 2.5000 | 2.3500 | 2.3500 | +14.634% | 21 | 243 | -94.468% |
| 2026-06-04 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -2.381% | 4 | 247 | -93.659% |
| 2026-06-03 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -8.696% | 1 | 246 | -93.810% |
| 2026-06-02 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 0.000% | 1 | 245 | -94.348% |
| 2026-06-01 | 2.5500 | 2.5500 | 2.1600 | 2.3000 | +32.184% | 3 | 242 | -94.348% |
| 2026-05-29 | 1.8600 | 1.8600 | 1.7400 | 1.7400 | +16.000% | 26 | 230 | -92.529% |
| 2026-05-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +54.639% | 28 | 231 | -91.333% |
| 2026-05-27 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +4.301% | 1 | 231 | -86.598% |
| 2026-05-26 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +2.198% | 12 | 219 | -86.022% |
| 2026-05-22 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -9.901% | 13 | 232 | -85.714% |
| 2026-05-20 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -15.833% | 1 | 233 | -87.129% |
| 2026-05-18 | 1.0500 | 1.2000 | 1.0500 | 1.2000 | +9.091% | 12 | 233 | -89.167% |
| 2026-05-11 | 0.9000 | 1.1000 | 0.9000 | 1.1000 | +26.437% | 17 | 232 | -88.182% |
| 2026-04-30 | 0.7300 | 0.8700 | 0.7300 | 0.8700 | -49.123% | 2 | 232 | -85.057% |
| 2026-04-21 | 1.7600 | 1.7600 | 1.7100 | 1.7100 | +216.667% | 2 | 233 | -92.398% |
| 2026-04-13 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +10.204% | 2 | 233 | -75.926% |
| 2026-04-10 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -18.333% | 1 | 235 | -73.469% |
| 2026-04-08 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 234 | -78.333% |
| 2026-03-27 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | -7.692% | 11 | 233 | -78.333% |
| 2026-03-25 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -48.000% | 1 | 230 | -80.000% |
| 2026-03-11 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 1 | 230 | -89.600% |
| 2026-03-06 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -10.714% | 1 | 230 | -89.600% |
| 2026-02-23 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -9.677% | 10 | 230 | -90.714% |
| 2026-02-19 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -33.476% | 1 | 230 | -91.613% |
| 2026-02-10 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -4.898% | 10 | 230 | -94.421% |
| 2026-02-09 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -32.877% | 10 | 233 | -94.694% |
| 2026-01-29 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -17.234% | 3 | 230 | -96.438% |
| 2026-01-21 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -11.800% | 2 | 229 | -97.052% |
| 2026-01-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -25.926% | 2 | 231 | -97.400% |
| 2025-12-30 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -24.581% | 1 | 231 | -98.074% |
| 2025-12-18 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -10.141% | 20 | 230 | -98.547% |
| 2025-12-11 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -16.653% | 2 | 230 | -98.695% |
| 2025-12-05 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -17.014% | 25 | 228 | -98.912% |
| 2025-11-12 | 14.3200 | 14.4000 | 14.3200 | 14.4000 | +4.803% | 20 | 239 | -99.097% |
| 2025-11-06 | 13.7400 | 13.7400 | 13.7400 | 13.7400 | -21.932% | 2 | 239 | -99.054% |
| 2025-11-05 | 16.7000 | 17.6000 | 16.7000 | 17.6000 | -6.780% | 226 | 238 | -99.261% |
| 2025-10-28 | 18.8000 | 18.8800 | 18.6500 | 18.8800 | +3.736% | 8 | 17 | -99.311% |
| 2025-10-27 | 17.4500 | 18.2000 | 17.4500 | 18.2000 | +13.043% | 3 | 15 | -99.286% |
| 2025-10-24 | 15.6000 | 16.1000 | 15.6000 | 16.1000 | +9.153% | 3 | 15 | -99.193% |
| 2025-10-23 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +23.950% | 10 | 16 | -99.119% |
| 2025-10-22 | 12.5500 | 12.5500 | 11.9000 | 11.9000 | -19.595% | 5 | 6 | -98.908% |
| 2025-10-20 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +20.325% | 1 | 1 | -99.122% |
| 2025-10-17 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -30.114% | 1 | 2 | -98.943% |
| 2025-10-10 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | 0.000% | 1 | 1 | -99.261% |