HOOD270319C00050000
HOOD Mar 19 2027 50.00 Call
optionOPRA
EODOct 30, 2026
37.20USD-11.429%(-4.80)7Vol238OI
HOOD270319C00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 34.50 | 37.20 | 34.50 | 37.20 | -11.429% | 7 | 232 | 0.000% |
| 2026-10-29 | 42.00 | 42.00 | 42.00 | 42.00 | -1.083% | 1 | 231 | -11.429% |
| 2026-10-28 | 42.00 | 42.50 | 42.00 | 42.46 | -9.293% | 9 | 233 | -12.388% |
| 2026-10-27 | 46.72 | 46.81 | 46.72 | 46.81 | +4.487% | 4 | 232 | -20.530% |
| 2026-10-26 | 44.80 | 44.80 | 44.80 | 44.80 | -6.899% | 40 | 192 | -16.964% |
| 2026-10-22 | 48.00 | 48.12 | 48.00 | 48.12 | -11.086% | 2 | 193 | -22.693% |
| 2026-10-21 | 54.12 | 54.12 | 54.12 | 54.12 | +2.287% | 1 | 192 | -31.264% |
| 2026-10-15 | 48.20 | 52.91 | 48.20 | 52.91 | -1.379% | 6 | 189 | -29.692% |
| 2026-10-14 | 53.65 | 53.65 | 53.65 | 53.65 | -11.249% | 2 | 189 | -30.662% |
| 2026-10-12 | 60.35 | 60.45 | 60.35 | 60.45 | +5.534% | 6 | 189 | -38.462% |
| 2026-10-08 | 57.00 | 57.28 | 57.00 | 57.28 | -19.324% | 2 | 189 | -35.056% |
| 2026-09-25 | 71.00 | 71.00 | 71.00 | 71.00 | -0.699% | 1 | 189 | -47.606% |
| 2026-09-18 | 70.00 | 71.95 | 70.00 | 71.50 | +21.186% | 11 | 194 | -47.972% |
| 2026-09-16 | 59.00 | 59.00 | 59.00 | 59.00 | -8.612% | 3 | 194 | -36.949% |
| 2026-09-11 | 63.30 | 64.56 | 63.30 | 64.56 | -14.035% | 2 | 194 | -42.379% |
| 2026-09-03 | 72.50 | 75.10 | 71.80 | 75.10 | +28.684% | 10 | 197 | -50.466% |
| 2026-09-01 | 58.36 | 58.36 | 58.36 | 58.36 | -4.920% | 3 | 198 | -36.258% |
| 2026-08-28 | 61.38 | 61.38 | 61.38 | 61.38 | +9.178% | 1 | 198 | -39.394% |
| 2026-08-24 | 56.22 | 56.22 | 56.22 | 56.22 | -6.237% | 1 | 198 | -33.831% |
| 2026-08-21 | 59.00 | 61.50 | 59.00 | 59.96 | +22.118% | 8 | 202 | -37.959% |
| 2026-08-20 | 47.00 | 49.10 | 47.00 | 49.10 | +5.933% | 2 | 201 | -24.236% |
| 2026-08-18 | 46.35 | 46.35 | 46.35 | 46.35 | -11.765% | 1 | 200 | -19.741% |
| 2026-08-13 | 52.53 | 52.53 | 52.53 | 52.53 | +11.766% | 1 | 200 | -29.183% |
| 2026-08-11 | 47.00 | 47.00 | 47.00 | 47.00 | -1.468% | 1 | 199 | -20.851% |
| 2026-08-10 | 47.70 | 47.70 | 47.70 | 47.70 | +1.619% | 1 | 200 | -22.013% |
| 2026-08-07 | 48.45 | 48.45 | 46.94 | 46.94 | +2.221% | 2 | 200 | -20.750% |
| 2026-08-06 | 45.92 | 45.92 | 45.92 | 45.92 | -4.214% | 1 | 200 | -18.990% |
| 2026-08-05 | 47.94 | 47.94 | 47.94 | 47.94 | +2.458% | 1 | 200 | -22.403% |
| 2026-08-04 | 46.79 | 46.79 | 46.79 | 46.79 | +9.630% | 6 | 200 | -20.496% |
| 2026-07-30 | 42.68 | 42.68 | 42.68 | 42.68 | -1.885% | 6 | 194 | -12.840% |
| 2026-07-29 | 44.20 | 44.20 | 43.50 | 43.50 | -8.479% | 45 | 217 | -14.483% |
| 2026-07-28 | 47.53 | 47.53 | 47.53 | 47.53 | -3.512% | 1 | 216 | -21.734% |
| 2026-07-27 | 48.57 | 49.26 | 48.57 | 49.26 | -6.350% | 6 | 212 | -24.482% |
| 2026-07-20 | 52.60 | 52.60 | 52.60 | 52.60 | -18.450% | 1 | 213 | -29.278% |
| 2026-07-16 | 64.50 | 64.50 | 64.50 | 64.50 | -7.725% | 5 | 213 | -42.326% |
| 2026-07-09 | 69.95 | 69.95 | 69.90 | 69.90 | +8.372% | 2 | 212 | -46.781% |
| 2026-07-08 | 63.46 | 64.50 | 63.46 | 64.50 | -6.454% | 14 | 213 | -42.326% |
| 2026-07-07 | 68.95 | 68.95 | 68.95 | 68.95 | -2.887% | 2 | 212 | -46.048% |
| 2026-07-06 | 71.00 | 71.00 | 71.00 | 71.00 | +4.813% | 5 | 217 | -47.606% |
| 2026-07-02 | 72.00 | 72.00 | 67.74 | 67.74 | +9.082% | 4 | 217 | -45.084% |
| 2026-07-01 | 62.10 | 62.10 | 62.10 | 62.10 | +19.308% | 5 | 223 | -40.097% |
| 2026-06-26 | 49.95 | 52.05 | 49.95 | 52.05 | +5.450% | 15 | 225 | -28.530% |
| 2026-06-25 | 49.36 | 49.36 | 49.36 | 49.36 | -5.531% | 1 | 224 | -24.635% |
| 2026-06-24 | 54.50 | 54.50 | 52.25 | 52.25 | -12.917% | 2 | 226 | -28.804% |
| 2026-06-18 | 60.00 | 60.00 | 60.00 | 60.00 | -3.273% | 1 | 227 | -38.000% |
| 2026-06-17 | 51.50 | 62.80 | 51.50 | 62.03 | +17.038% | 4 | 227 | -40.029% |
| 2026-06-16 | 53.00 | 53.00 | 53.00 | 53.00 | -2.394% | 3 | 230 | -29.811% |
| 2026-06-15 | 53.30 | 55.50 | 53.30 | 54.30 | +13.338% | 5 | 235 | -31.492% |
| 2026-06-12 | 47.91 | 47.91 | 47.91 | 47.91 | +7.736% | 1 | 236 | -22.354% |
| 2026-06-10 | 45.00 | 45.00 | 44.47 | 44.47 | +11.175% | 3 | 238 | -16.348% |
| 2026-06-09 | 43.70 | 43.70 | 39.40 | 40.00 | -2.439% | 11 | 239 | -7.000% |
| 2026-06-04 | 41.00 | 41.00 | 41.00 | 41.00 | -7.029% | 1 | 239 | -9.268% |
| 2026-06-02 | 44.10 | 44.10 | 44.10 | 44.10 | -5.830% | 1 | 238 | -15.646% |
| 2026-06-01 | 43.00 | 46.83 | 43.00 | 46.83 | -3.043% | 5 | 237 | -20.564% |
| 2026-05-29 | 43.76 | 48.30 | 42.10 | 48.30 | +22.278% | 30 | 244 | -22.981% |
| 2026-05-28 | 31.15 | 39.50 | 31.15 | 39.50 | +27.625% | 15 | 245 | -5.823% |
| 2026-05-26 | 31.20 | 31.20 | 30.95 | 30.95 | -4.031% | 4 | 245 | +20.194% |
| 2026-05-21 | 32.47 | 32.47 | 32.25 | 32.25 | +4.674% | 2 | 245 | +15.349% |
| 2026-05-19 | 32.00 | 32.00 | 30.81 | 30.81 | -11.971% | 2 | 243 | +20.740% |
| 2026-05-15 | 34.70 | 35.00 | 34.70 | 35.00 | -6.667% | 4 | 239 | +6.286% |
| 2026-05-14 | 34.65 | 37.50 | 34.65 | 37.50 | +16.099% | 44 | 240 | -0.800% |
| 2026-05-13 | 32.95 | 35.40 | 32.30 | 32.30 | -5.279% | 5 | 239 | +15.170% |
| 2026-05-12 | 34.76 | 34.76 | 34.10 | 34.10 | -2.571% | 9 | 247 | +9.091% |
| 2026-05-11 | 35.00 | 35.00 | 35.00 | 35.00 | +8.158% | 2 | 245 | +6.286% |
| 2026-05-08 | 32.36 | 32.36 | 32.36 | 32.36 | -7.885% | 2 | 247 | +14.957% |
| 2026-05-05 | 35.13 | 35.13 | 35.13 | 35.13 | +9.201% | 1 | 247 | +5.892% |
| 2026-05-01 | 31.70 | 32.17 | 31.58 | 32.17 | +3.109% | 4 | 247 | +15.636% |
| 2026-04-30 | 31.20 | 32.15 | 31.20 | 31.20 | +4.698% | 3 | 247 | +19.231% |
| 2026-04-29 | 31.00 | 31.08 | 28.70 | 29.80 | -24.057% | 57 | 243 | +24.832% |
| 2026-04-28 | 38.50 | 39.24 | 38.50 | 39.24 | -2.727% | 2 | 197 | -5.199% |
| 2026-04-27 | 40.50 | 40.50 | 40.34 | 40.34 | +0.473% | 2 | 196 | -7.784% |
| 2026-04-23 | 42.00 | 42.33 | 39.40 | 40.15 | -9.917% | 48 | 195 | -7.347% |
| 2026-04-22 | 44.57 | 44.57 | 44.57 | 44.57 | +1.758% | 3 | 204 | -16.536% |
| 2026-04-21 | 44.50 | 44.50 | 43.66 | 43.80 | -5.195% | 5 | 207 | -15.068% |
| 2026-04-20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.702% | 1 | 207 | -19.481% |
| 2026-04-17 | 47.99 | 48.90 | 47.00 | 47.00 | +12.038% | 7 | 206 | -20.851% |
| 2026-04-16 | 45.00 | 45.00 | 41.72 | 41.95 | -4.005% | 15 | 205 | -11.323% |
| 2026-04-15 | 42.00 | 43.80 | 42.00 | 43.70 | +19.366% | 9 | 220 | -14.874% |
| 2026-04-14 | 35.36 | 36.61 | 35.36 | 36.61 | +24.102% | 7 | 218 | +1.612% |
| 2026-04-13 | 27.40 | 29.70 | 27.40 | 29.50 | +4.240% | 4 | 219 | +26.102% |
| 2026-04-10 | 28.25 | 28.32 | 28.00 | 28.30 | -5.034% | 11 | 216 | +31.449% |
| 2026-04-09 | 29.50 | 29.80 | 28.80 | 29.80 | -3.871% | 3 | 209 | +24.832% |
| 2026-04-08 | 31.35 | 31.90 | 31.00 | 31.00 | +11.511% | 7 | 208 | +20.000% |
| 2026-04-07 | 28.25 | 28.25 | 27.80 | 27.80 | -5.890% | 11 | 208 | +33.813% |
| 2026-04-06 | 28.75 | 29.54 | 28.75 | 29.54 | +5.500% | 20 | 197 | +25.931% |
| 2026-04-02 | 26.80 | 28.00 | 25.53 | 28.00 | -5.085% | 24 | 155 | +32.857% |
| 2026-04-01 | 31.10 | 31.10 | 29.50 | 29.50 | +3.509% | 12 | 155 | +26.102% |
| 2026-03-31 | 26.61 | 28.50 | 26.55 | 28.50 | +11.677% | 8 | 145 | +30.526% |
| 2026-03-30 | 26.90 | 26.90 | 25.00 | 25.52 | -4.419% | 4 | 146 | +45.768% |
| 2026-03-27 | 27.90 | 27.90 | 26.70 | 26.70 | -10.792% | 3 | 144 | +39.326% |
| 2026-03-26 | 29.90 | 29.93 | 29.90 | 29.93 | -7.481% | 2 | 142 | +24.290% |
| 2026-03-25 | 32.20 | 32.75 | 32.20 | 32.35 | +12.718% | 9 | 141 | +14.992% |
| 2026-03-24 | 30.50 | 30.50 | 28.70 | 28.70 | -9.292% | 15 | 139 | +29.617% |
| 2026-03-23 | 31.64 | 31.64 | 31.64 | 31.64 | +3.908% | 1 | 134 | +17.573% |
| 2026-03-20 | 31.50 | 31.50 | 30.45 | 30.45 | -7.811% | 3 | 133 | +22.167% |
| 2026-03-19 | 33.03 | 33.03 | 33.03 | 33.03 | -0.512% | 1 | 130 | +12.625% |
| 2026-03-16 | 33.60 | 34.45 | 33.20 | 33.20 | +0.606% | 104 | 129 | +12.048% |
| 2026-03-13 | 35.00 | 35.00 | 32.65 | 33.00 | -6.780% | 9 | 227 | +12.727% |
| 2026-03-12 | 35.00 | 35.50 | 35.00 | 35.40 | -4.065% | 3 | 221 | +5.085% |
| 2026-03-11 | 36.25 | 36.90 | 36.00 | 36.90 | -4.774% | 4 | 219 | +0.813% |
| 2026-03-10 | 36.90 | 39.00 | 36.90 | 38.75 | +7.639% | 106 | 219 | -4.000% |
| 2026-03-09 | 36.00 | 36.00 | 36.00 | 36.00 | -0.552% | 2 | 117 | +3.333% |
| 2026-03-06 | 36.00 | 37.47 | 36.00 | 36.20 | -5.260% | 56 | 116 | +2.762% |
| 2026-03-05 | 39.95 | 39.95 | 37.70 | 38.21 | -6.737% | 12 | 150 | -2.643% |
| 2026-03-04 | 39.51 | 40.97 | 38.50 | 40.97 | +24.152% | 16 | 146 | -9.202% |
| 2026-03-03 | 34.79 | 34.79 | 33.00 | 33.00 | -11.314% | 7 | 139 | +12.727% |
| 2026-03-02 | 33.00 | 38.15 | 33.00 | 37.21 | +6.314% | 54 | 133 | -0.027% |
| 2026-02-27 | 35.00 | 35.00 | 35.00 | 35.00 | -2.913% | 2 | 100 | +6.286% |
| 2026-02-25 | 35.00 | 36.90 | 35.00 | 36.05 | +9.708% | 12 | 93 | +3.190% |
| 2026-02-24 | 31.30 | 32.86 | 31.17 | 32.86 | +3.659% | 19 | 93 | +13.208% |
| 2026-02-23 | 32.00 | 32.40 | 31.55 | 31.70 | -10.578% | 5 | 88 | +17.350% |
| 2026-02-20 | 36.25 | 36.32 | 35.45 | 35.45 | +3.655% | 9 | 85 | +4.937% |
| 2026-02-19 | 34.70 | 34.70 | 34.20 | 34.20 | -5.132% | 27 | 84 | +8.772% |
| 2026-02-18 | 37.00 | 37.00 | 36.05 | 36.05 | +1.693% | 2 | 92 | +3.190% |
| 2026-02-17 | 34.80 | 35.54 | 34.80 | 35.45 | -1.253% | 8 | 91 | +4.937% |
| 2026-02-13 | 35.85 | 35.90 | 35.85 | 35.90 | +13.968% | 2 | 84 | +3.621% |
| 2026-02-12 | 33.00 | 33.00 | 31.50 | 31.50 | -14.865% | 9 | 84 | +18.095% |
| 2026-02-11 | 37.00 | 37.50 | 34.40 | 37.00 | -16.610% | 16 | 76 | +0.541% |
| 2026-02-10 | 44.80 | 44.80 | 44.27 | 44.37 | -3.333% | 4 | 61 | -16.160% |
| 2026-02-09 | 45.60 | 45.95 | 45.46 | 45.90 | +8.331% | 24 | 62 | -18.954% |
| 2026-02-06 | 40.40 | 42.37 | 40.40 | 42.37 | +25.207% | 6 | 58 | -12.202% |
| 2026-02-05 | 36.60 | 36.60 | 33.84 | 33.84 | -13.849% | 3 | 56 | +9.929% |
| 2026-02-04 | 39.86 | 40.82 | 37.59 | 39.28 | -10.727% | 41 | 54 | -5.295% |
| 2026-02-03 | 46.40 | 46.40 | 43.26 | 44.00 | 0.000% | 27 | 26 | -15.455% |