HOOD270319C00045000
HOOD Mar 19 2027 45.00 Call
optionOPRA
InactiveOct 6, 2026
70.40USD-15.242%(-12.66)1Vol411OI
HOOD270319C00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 70.40 | 70.40 | 70.40 | 70.40 | -15.242% | 1 | 412 | 0.000% |
| 2026-09-23 | 83.06 | 83.06 | 83.06 | 83.06 | +2.797% | 1 | 412 | -15.242% |
| 2026-09-21 | 80.87 | 80.87 | 80.80 | 80.80 | +29.904% | 2 | 413 | -12.871% |
| 2026-09-16 | 62.20 | 62.20 | 62.20 | 62.20 | -21.066% | 1 | 412 | +13.183% |
| 2026-09-04 | 78.80 | 78.80 | 78.80 | 78.80 | -0.316% | 1 | 413 | -10.660% |
| 2026-09-03 | 77.00 | 79.05 | 77.00 | 79.05 | +16.079% | 3 | 412 | -10.942% |
| 2026-07-14 | 68.10 | 68.10 | 68.10 | 68.10 | -2.477% | 1 | 413 | +3.377% |
| 2026-07-10 | 71.25 | 71.25 | 69.83 | 69.83 | +18.658% | 23 | 413 | +0.816% |
| 2026-06-30 | 58.85 | 58.85 | 58.85 | 58.85 | -8.774% | 1 | 412 | +19.626% |
| 2026-06-22 | 70.15 | 70.15 | 64.51 | 64.51 | -1.134% | 3 | 413 | +9.130% |
| 2026-06-18 | 65.26 | 65.26 | 65.25 | 65.25 | -3.590% | 2 | 412 | +7.893% |
| 2026-06-17 | 66.18 | 69.15 | 66.18 | 67.68 | +31.930% | 3 | 414 | +4.019% |
| 2026-06-12 | 51.30 | 51.30 | 51.30 | 51.30 | -3.208% | 1 | 414 | +37.232% |
| 2026-05-29 | 48.50 | 53.00 | 48.50 | 53.00 | +47.222% | 8 | 417 | +32.830% |
| 2026-05-21 | 36.00 | 36.00 | 36.00 | 36.00 | -0.139% | 1 | 417 | +95.556% |
| 2026-05-20 | 36.05 | 36.05 | 36.05 | 36.05 | -1.530% | 1 | 416 | +95.284% |
| 2026-05-18 | 36.61 | 36.61 | 36.61 | 36.61 | -3.199% | 2 | 416 | +92.297% |
| 2026-05-15 | 37.98 | 37.98 | 37.82 | 37.82 | -8.204% | 11 | 412 | +86.145% |
| 2026-05-14 | 41.10 | 41.20 | 41.00 | 41.20 | +5.641% | 6 | 417 | +70.874% |
| 2026-05-12 | 39.00 | 39.00 | 39.00 | 39.00 | -4.599% | 1 | 417 | +80.513% |
| 2026-05-11 | 40.50 | 40.88 | 39.75 | 40.88 | +11.816% | 3 | 417 | +72.211% |
| 2026-05-07 | 37.10 | 37.10 | 36.56 | 36.56 | -5.039% | 22 | 415 | +92.560% |
| 2026-05-06 | 38.50 | 38.50 | 38.50 | 38.50 | +2.122% | 1 | 415 | +82.857% |
| 2026-05-05 | 37.85 | 37.85 | 36.00 | 37.70 | -2.835% | 187 | 415 | +86.737% |
| 2026-05-04 | 38.80 | 38.80 | 38.80 | 38.80 | +11.558% | 1 | 284 | +81.443% |
| 2026-05-01 | 34.00 | 34.78 | 34.00 | 34.78 | +9.028% | 6 | 283 | +102.415% |
| 2026-04-29 | 34.62 | 34.62 | 31.90 | 31.90 | -27.384% | 8 | 283 | +120.690% |
| 2026-04-27 | 43.93 | 43.93 | 43.93 | 43.93 | -0.723% | 1 | 284 | +60.255% |
| 2026-04-24 | 44.25 | 44.25 | 44.25 | 44.25 | -2.555% | 5 | 284 | +59.096% |
| 2026-04-23 | 45.41 | 45.41 | 45.41 | 45.41 | -5.000% | 1 | 284 | +55.032% |
| 2026-04-15 | 47.00 | 47.80 | 47.00 | 47.80 | +20.101% | 2 | 285 | +47.280% |
| 2026-04-14 | 38.83 | 39.80 | 38.83 | 39.80 | +20.533% | 2 | 286 | +76.884% |
| 2026-04-13 | 33.03 | 33.03 | 33.02 | 33.02 | +5.193% | 4 | 285 | +113.204% |
| 2026-04-10 | 31.20 | 31.39 | 31.20 | 31.39 | -2.059% | 5 | 281 | +124.275% |
| 2026-04-09 | 31.45 | 32.15 | 31.45 | 32.05 | -9.591% | 47 | 280 | +119.657% |
| 2026-04-08 | 35.45 | 35.45 | 35.45 | 35.45 | +16.420% | 2 | 309 | +98.590% |
| 2026-04-07 | 30.45 | 30.45 | 30.45 | 30.45 | -6.019% | 2 | 309 | +131.199% |
| 2026-04-06 | 31.86 | 32.40 | 31.86 | 32.40 | +1.663% | 2 | 309 | +117.284% |
| 2026-03-31 | 29.10 | 31.87 | 29.10 | 31.87 | +7.851% | 82 | 308 | +120.897% |
| 2026-03-30 | 29.80 | 29.85 | 29.55 | 29.55 | -0.539% | 111 | 251 | +138.240% |
| 2026-03-27 | 29.60 | 29.72 | 29.60 | 29.71 | -10.079% | 130 | 154 | +136.957% |
| 2026-03-26 | 33.00 | 33.04 | 32.95 | 33.04 | -5.869% | 4 | 92 | +113.075% |
| 2026-03-25 | 35.05 | 35.10 | 35.05 | 35.10 | -9.419% | 3 | 91 | +100.570% |
| 2026-03-17 | 38.75 | 38.75 | 38.75 | 38.75 | -6.401% | 2 | 89 | +81.677% |
| 2026-03-09 | 41.40 | 41.40 | 41.40 | 41.40 | +4.837% | 20 | 89 | +70.048% |
| 2026-03-06 | 40.19 | 40.19 | 39.30 | 39.49 | -11.099% | 7 | 79 | +78.273% |
| 2026-03-04 | 44.42 | 44.42 | 44.42 | 44.42 | +16.283% | 4 | 78 | +58.487% |
| 2026-02-20 | 38.20 | 38.20 | 38.20 | 38.20 | +1.246% | 1 | 78 | +84.293% |
| 2026-02-19 | 37.50 | 37.73 | 37.40 | 37.73 | -0.053% | 36 | 77 | +86.589% |
| 2026-02-18 | 37.75 | 37.75 | 37.75 | 37.75 | -4.672% | 1 | 45 | +86.490% |
| 2026-02-13 | 38.60 | 39.60 | 38.60 | 39.60 | +13.793% | 36 | 10 | +77.778% |
| 2026-02-12 | 37.65 | 37.65 | 34.80 | 34.80 | -17.241% | 2 | 10 | +102.299% |
| 2026-02-11 | 42.05 | 42.05 | 42.05 | 42.05 | +14.891% | 1 | 9 | +67.420% |
| 2026-02-05 | 39.31 | 39.31 | 36.60 | 36.60 | 0.000% | 13 | 8 | +92.350% |