HOOD270319C00040000
HOOD Mar 19 2027 40.00 Call
optionOPRA
EODOct 30, 2026
45.28USD-37.973%(-27.72)1Vol111OI
HOOD270319C00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 45.28 | 45.28 | 45.28 | 45.28 | -37.973% | 1 | 111 | 0.000% |
| 2026-10-13 | 73.00 | 73.00 | 73.00 | 73.00 | -14.620% | 2 | 109 | -37.973% |
| 2026-09-22 | 85.50 | 85.50 | 85.50 | 85.50 | +1.858% | 1 | 109 | -47.041% |
| 2026-09-04 | 83.94 | 83.94 | 83.94 | 83.94 | +0.287% | 1 | 109 | -46.057% |
| 2026-09-03 | 84.80 | 84.80 | 83.70 | 83.70 | +22.871% | 3 | 111 | -45.902% |
| 2026-08-28 | 68.12 | 68.12 | 68.12 | 68.12 | -1.660% | 1 | 111 | -33.529% |
| 2026-08-21 | 69.27 | 69.27 | 69.27 | 69.27 | +19.062% | 1 | 111 | -34.633% |
| 2026-08-19 | 58.18 | 58.18 | 58.18 | 58.18 | -4.857% | 1 | 110 | -22.173% |
| 2026-08-13 | 61.15 | 61.15 | 61.15 | 61.15 | +9.529% | 2 | 110 | -25.953% |
| 2026-08-11 | 55.83 | 55.83 | 55.83 | 55.83 | +1.105% | 5 | 105 | -18.897% |
| 2026-08-10 | 55.22 | 55.22 | 55.22 | 55.22 | -0.145% | 1 | 104 | -18.001% |
| 2026-08-07 | 55.30 | 55.30 | 55.30 | 55.30 | -27.237% | 2 | 106 | -18.119% |
| 2026-07-10 | 76.00 | 76.00 | 76.00 | 76.00 | +2.661% | 2 | 108 | -40.421% |
| 2026-07-02 | 80.20 | 80.20 | 74.03 | 74.03 | +6.518% | 10 | 116 | -38.836% |
| 2026-06-18 | 69.49 | 69.50 | 69.49 | 69.50 | -0.714% | 2 | 118 | -34.849% |
| 2026-06-17 | 70.00 | 70.00 | 70.00 | 70.00 | +11.111% | 2 | 120 | -35.314% |
| 2026-06-15 | 61.31 | 63.00 | 61.30 | 63.00 | +21.387% | 3 | 119 | -28.127% |
| 2026-06-11 | 51.90 | 51.90 | 51.90 | 51.90 | +0.698% | 1 | 120 | -12.755% |
| 2026-06-02 | 51.54 | 51.54 | 51.54 | 51.54 | -8.292% | 1 | 120 | -12.146% |
| 2026-05-29 | 54.76 | 56.20 | 54.76 | 56.20 | +45.974% | 2 | 120 | -19.431% |
| 2026-05-19 | 38.50 | 38.50 | 38.50 | 38.50 | -12.361% | 1 | 120 | +17.610% |
| 2026-05-18 | 43.93 | 43.93 | 43.93 | 43.93 | -0.159% | 1 | 120 | +3.073% |
| 2026-05-11 | 43.00 | 44.00 | 43.00 | 44.00 | +6.926% | 2 | 121 | +2.909% |
| 2026-05-08 | 41.15 | 41.15 | 41.15 | 41.15 | +9.471% | 1 | 120 | +10.036% |
| 2026-04-30 | 37.59 | 37.59 | 37.59 | 37.59 | +4.301% | 2 | 120 | +20.458% |
| 2026-04-29 | 36.04 | 36.04 | 36.04 | 36.04 | -25.290% | 1 | 119 | +25.638% |
| 2026-04-27 | 49.40 | 49.40 | 48.24 | 48.24 | -1.046% | 6 | 119 | -6.136% |
| 2026-04-16 | 48.75 | 48.75 | 48.75 | 48.75 | +3.087% | 1 | 118 | -7.118% |
| 2026-04-15 | 47.29 | 47.29 | 47.29 | 47.29 | +11.009% | 1 | 119 | -4.250% |
| 2026-04-14 | 41.25 | 42.60 | 41.25 | 42.60 | +23.657% | 9 | 119 | +6.291% |
| 2026-04-13 | 34.45 | 34.45 | 34.45 | 34.45 | -0.318% | 1 | 114 | +31.437% |
| 2026-04-10 | 34.25 | 34.56 | 34.25 | 34.56 | -3.598% | 51 | 114 | +31.019% |
| 2026-04-09 | 35.15 | 35.85 | 35.15 | 35.85 | -7.364% | 100 | 90 | +26.304% |
| 2026-04-08 | 38.70 | 38.70 | 38.70 | 38.70 | +8.677% | 1 | 138 | +17.003% |
| 2026-04-01 | 35.80 | 35.80 | 35.61 | 35.61 | +10.419% | 2 | 138 | +27.155% |
| 2026-03-31 | 32.25 | 32.25 | 32.25 | 32.25 | +0.781% | 16 | 137 | +40.403% |
| 2026-03-30 | 32.90 | 33.05 | 32.00 | 32.00 | -2.617% | 84 | 121 | +41.500% |
| 2026-03-27 | 34.00 | 34.00 | 32.80 | 32.86 | -9.899% | 54 | 73 | +37.797% |
| 2026-03-26 | 37.10 | 37.10 | 35.50 | 36.47 | -7.319% | 22 | 46 | +24.157% |
| 2026-03-25 | 39.35 | 39.35 | 39.35 | 39.35 | +7.514% | 1 | 38 | +15.070% |
| 2026-03-20 | 37.85 | 37.85 | 36.60 | 36.60 | -9.985% | 3 | 37 | +23.716% |
| 2026-03-18 | 40.66 | 40.66 | 40.66 | 40.66 | -3.741% | 1 | 37 | +11.363% |
| 2026-03-17 | 42.24 | 42.24 | 42.24 | 42.24 | -0.612% | 1 | 37 | +7.197% |
| 2026-03-13 | 42.50 | 42.50 | 42.50 | 42.50 | -2.968% | 1 | 38 | +6.541% |
| 2026-03-11 | 43.80 | 43.80 | 43.80 | 43.80 | +0.922% | 6 | 37 | +3.379% |
| 2026-03-09 | 43.40 | 43.40 | 43.40 | 43.40 | +0.347% | 1 | 49 | +4.332% |
| 2026-03-06 | 43.40 | 43.40 | 43.25 | 43.25 | -5.978% | 12 | 48 | +4.694% |
| 2026-03-05 | 46.00 | 46.00 | 46.00 | 46.00 | +15.000% | 1 | 36 | -1.565% |
| 2026-03-03 | 41.00 | 41.00 | 40.00 | 40.00 | -10.112% | 3 | 37 | +13.200% |
| 2026-02-26 | 44.50 | 44.50 | 44.50 | 44.50 | +7.879% | 1 | 35 | +1.753% |
| 2026-02-25 | 41.25 | 41.25 | 41.25 | 41.25 | +5.905% | 2 | 32 | +9.770% |
| 2026-02-23 | 40.00 | 40.00 | 38.50 | 38.95 | -4.651% | 9 | 32 | +16.252% |
| 2026-02-19 | 42.00 | 42.10 | 40.85 | 40.85 | -4.333% | 12 | 23 | +10.845% |
| 2026-02-18 | 40.76 | 42.70 | 40.76 | 42.70 | +1.281% | 5 | 19 | +6.042% |
| 2026-02-17 | 41.22 | 42.16 | 39.40 | 42.16 | -0.893% | 9 | 19 | +7.400% |
| 2026-02-13 | 42.95 | 43.25 | 42.54 | 42.54 | +12.540% | 9 | 5 | +6.441% |
| 2026-02-12 | 40.80 | 40.80 | 37.75 | 37.80 | -16.923% | 4 | 5 | +19.788% |
| 2026-02-11 | 45.50 | 45.50 | 45.50 | 45.50 | -10.345% | 1 | 2 | -0.484% |
| 2026-02-10 | 51.86 | 51.86 | 50.75 | 50.75 | -4.245% | 2 | 2 | -10.778% |
| 2026-02-09 | 53.00 | 53.00 | 53.00 | 53.00 | +10.555% | 1 | 2 | -14.566% |
| 2026-02-06 | 47.94 | 47.94 | 47.94 | 47.94 | 0.000% | 1 | 0 | -5.549% |