HOOD270319C00280000
HOOD Mar 19 2027 280.00 Call
optionOPRA
EODOct 28, 2026
0.05USD-75.000%(-0.15)1Vol854OI
HOOD270319C00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -75.000% | 1 | 854 | 0.000% |
| 2026-10-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 10 | 854 | -75.000% |
| 2026-10-20 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -45.000% | 1 | 853 | -77.273% |
| 2026-10-16 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -14.894% | 2 | 852 | -87.500% |
| 2026-10-14 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | -16.071% | 10 | 858 | -89.362% |
| 2026-10-13 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -52.137% | 39 | 819 | -91.071% |
| 2026-09-30 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -38.421% | 1 | 819 | -95.726% |
| 2026-09-18 | 1.8500 | 1.9000 | 1.8200 | 1.9000 | +21.795% | 76 | 809 | -97.368% |
| 2026-09-11 | 1.8800 | 1.8900 | 1.5600 | 1.5600 | -42.222% | 32 | 802 | -96.795% |
| 2026-09-03 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +116.000% | 1 | 802 | -98.148% |
| 2026-09-02 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -19.872% | 10 | 802 | -96.000% |
| 2026-08-27 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -15.676% | 1 | 802 | -96.795% |
| 2026-08-24 | 1.8900 | 1.8900 | 1.8500 | 1.8500 | 0.000% | 85 | 855 | -97.297% |
| 2026-08-21 | 1.5200 | 1.8500 | 1.5200 | 1.8500 | +92.708% | 12 | 866 | -97.297% |
| 2026-08-20 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | -4.000% | 3 | 865 | -94.792% |
| 2026-08-17 | 0.8800 | 1.0000 | 0.8800 | 1.0000 | -9.091% | 2 | 866 | -95.000% |
| 2026-08-13 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | +5.769% | 51 | 866 | -95.455% |
| 2026-07-31 | 0.9400 | 1.0400 | 0.8800 | 1.0400 | -4.587% | 4 | 865 | -95.192% |
| 2026-07-29 | 1.2500 | 1.2500 | 1.0900 | 1.0900 | -22.143% | 11 | 854 | -95.413% |
| 2026-07-28 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -42.149% | 1 | 854 | -96.429% |
| 2026-07-22 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -13.571% | 20 | 834 | -97.934% |
| 2026-07-16 | 3.4500 | 3.4500 | 2.8000 | 2.8000 | -22.222% | 31 | 804 | -98.214% |
| 2026-07-15 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -6.494% | 1 | 804 | -98.611% |
| 2026-07-09 | 3.8000 | 3.9500 | 3.8000 | 3.8500 | -3.990% | 24 | 804 | -98.701% |
| 2026-07-07 | 3.8500 | 4.4500 | 3.8500 | 4.0100 | +27.302% | 25 | 824 | -98.753% |
| 2026-07-01 | 2.8800 | 3.2500 | 2.8800 | 3.1500 | -8.696% | 156 | 901 | -98.413% |
| 2026-06-18 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +64.286% | 20 | 881 | -98.551% |
| 2026-06-11 | 2.0300 | 2.1000 | 2.0300 | 2.1000 | -8.696% | 2 | 880 | -97.619% |
| 2026-06-10 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +24.324% | 10 | 880 | -97.826% |
| 2026-06-09 | 1.4000 | 1.8500 | 1.4000 | 1.8500 | -7.500% | 4 | 876 | -97.297% |
| 2026-06-05 | 1.6500 | 2.0000 | 1.6500 | 2.0000 | -2.439% | 4 | 872 | -97.500% |
| 2026-06-01 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -14.583% | 10 | 862 | -97.561% |
| 2026-05-29 | 1.6500 | 2.4000 | 1.6500 | 2.4000 | +73.913% | 109 | 858 | -97.917% |
| 2026-05-28 | 0.8500 | 1.3800 | 0.8500 | 1.3800 | +72.500% | 3 | 858 | -96.377% |
| 2026-05-26 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +1.266% | 44 | 858 | -93.750% |
| 2026-05-22 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | -11.236% | 6 | 856 | -93.671% |
| 2026-05-19 | 0.9100 | 0.9300 | 0.8900 | 0.8900 | -9.184% | 5 | 855 | -94.382% |
| 2026-05-18 | 0.9700 | 0.9800 | 0.9600 | 0.9800 | +4.255% | 5 | 854 | -94.898% |
| 2026-05-15 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | -16.814% | 2 | 854 | -94.681% |
| 2026-05-14 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +29.885% | 1 | 854 | -95.575% |
| 2026-05-13 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -5.435% | 1 | 854 | -94.253% |
| 2026-05-11 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | -2.128% | 181 | 829 | -94.565% |
| 2026-05-05 | 1.1000 | 1.1000 | 0.9300 | 0.9400 | +34.286% | 64 | 829 | -94.681% |
| 2026-04-30 | 0.9700 | 0.9700 | 0.7000 | 0.7000 | -6.667% | 2 | 827 | -92.857% |
| 2026-04-29 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -40.476% | 1 | 827 | -93.333% |
| 2026-04-28 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -8.029% | 1 | 827 | -96.032% |
| 2026-04-23 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -13.836% | 2 | 827 | -96.350% |
| 2026-04-21 | 1.6300 | 1.6600 | 1.4700 | 1.5900 | 0.000% | 221 | 852 | -96.855% |
| 2026-04-17 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +28.226% | 1 | 852 | -96.855% |
| 2026-04-15 | 0.9100 | 1.2400 | 0.9100 | 1.2400 | +63.158% | 23 | 853 | -95.968% |
| 2026-04-14 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +80.952% | 3 | 873 | -93.421% |
| 2026-04-10 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +13.514% | 1 | 874 | -88.095% |
| 2026-04-07 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -17.778% | 1 | 873 | -86.486% |
| 2026-04-02 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -18.182% | 1 | 873 | -88.889% |
| 2026-03-27 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +3.774% | 1 | 873 | -90.909% |
| 2026-03-26 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -11.667% | 1 | 873 | -90.566% |
| 2026-03-25 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +30.435% | 1 | 872 | -91.667% |
| 2026-03-24 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -20.690% | 2 | 872 | -89.130% |
| 2026-03-20 | 0.5700 | 0.5800 | 0.5500 | 0.5800 | -23.684% | 88 | 871 | -91.379% |
| 2026-03-16 | 0.8000 | 0.8000 | 0.7200 | 0.7600 | -43.704% | 466 | 827 | -93.421% |
| 2026-03-10 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +27.358% | 2 | 431 | -96.296% |
| 2026-03-06 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | -15.200% | 2 | 434 | -95.283% |
| 2026-02-26 | 1.2500 | 1.2600 | 1.2300 | 1.2500 | -0.794% | 138 | 433 | -96.000% |
| 2026-02-25 | 1.2000 | 1.3700 | 1.2000 | 1.2600 | -22.222% | 230 | 98 | -96.032% |
| 2026-02-12 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -29.870% | 1 | 98 | -96.914% |
| 2026-02-09 | 2.2800 | 2.3100 | 2.1800 | 2.3100 | -4.149% | 101 | 98 | -97.835% |
| 2026-02-02 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -75.533% | 30 | 61 | -97.925% |
| 2025-12-11 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -19.196% | 10 | 33 | -99.492% |
| 2025-12-09 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | +5.633% | 1 | 33 | -99.590% |
| 2025-12-04 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | +29.663% | 5 | 33 | -99.567% |
| 2025-12-01 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -52.660% | 5 | 28 | -99.438% |
| 2025-10-31 | 18.5000 | 18.8000 | 18.5000 | 18.8000 | +6.275% | 2 | 23 | -99.734% |
| 2025-10-28 | 17.3300 | 17.6900 | 17.3300 | 17.6900 | +31.037% | 6 | 23 | -99.717% |
| 2025-10-20 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -5.594% | 10 | 22 | -99.630% |
| 2025-10-15 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -13.175% | 11 | 12 | -99.650% |
| 2025-10-10 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | 0.000% | 1 | 1 | -99.696% |