HOOD270319C00055000
HOOD Mar 19 2027 55.00 Call
optionOPRA
EODOct 28, 2026
39.00USD-14.380%(-6.55)1Vol2,112OI
HOOD270319C00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 39.00 | 39.00 | 39.00 | 39.00 | -14.380% | 1 | 2,113 | 0.000% |
| 2026-10-15 | 45.55 | 45.55 | 45.55 | 45.55 | -21.466% | 7 | 2,113 | -14.380% |
| 2026-10-13 | 58.00 | 58.00 | 58.00 | 58.00 | +13.503% | 1 | 2,113 | -32.759% |
| 2026-09-16 | 51.10 | 51.10 | 51.10 | 51.10 | -14.548% | 1 | 2,113 | -23.679% |
| 2026-09-15 | 59.05 | 59.80 | 58.87 | 59.80 | -2.574% | 29 | 2,133 | -34.783% |
| 2026-09-14 | 61.38 | 61.38 | 61.38 | 61.38 | -0.599% | 2 | 2,135 | -36.461% |
| 2026-09-10 | 61.75 | 61.75 | 61.75 | 61.75 | -7.213% | 1 | 2,136 | -36.842% |
| 2026-09-08 | 67.25 | 67.26 | 66.10 | 66.55 | -3.481% | 15 | 2,149 | -41.397% |
| 2026-09-03 | 61.00 | 68.95 | 61.00 | 68.95 | +23.169% | 3 | 2,151 | -43.437% |
| 2026-08-28 | 55.98 | 55.98 | 55.98 | 55.98 | -4.504% | 1 | 2,152 | -30.332% |
| 2026-08-27 | 58.62 | 58.62 | 58.62 | 58.62 | +10.395% | 2 | 2,154 | -33.470% |
| 2026-08-24 | 53.10 | 53.10 | 53.10 | 53.10 | -3.891% | 1 | 2,154 | -26.554% |
| 2026-08-21 | 55.00 | 56.00 | 54.90 | 55.25 | +27.598% | 6 | 2,160 | -29.412% |
| 2026-08-12 | 43.30 | 43.30 | 43.30 | 43.30 | +17.027% | 1 | 2,161 | -9.931% |
| 2026-07-31 | 34.68 | 37.00 | 34.68 | 37.00 | -1.465% | 8 | 2,155 | +5.405% |
| 2026-07-30 | 37.55 | 37.55 | 37.55 | 37.55 | -6.055% | 2 | 2,155 | +3.862% |
| 2026-07-28 | 39.97 | 39.97 | 39.97 | 39.97 | -23.061% | 1 | 2,154 | -2.427% |
| 2026-07-23 | 51.95 | 51.95 | 51.95 | 51.95 | -7.890% | 1 | 2,155 | -24.928% |
| 2026-07-16 | 56.37 | 56.40 | 56.37 | 56.40 | -11.696% | 2 | 2,155 | -30.851% |
| 2026-07-15 | 63.87 | 63.87 | 63.87 | 63.87 | +4.739% | 1 | 2,155 | -38.938% |
| 2026-07-14 | 60.98 | 60.98 | 60.98 | 60.98 | +3.356% | 1 | 2,156 | -36.045% |
| 2026-07-13 | 59.00 | 59.00 | 59.00 | 59.00 | -7.813% | 26 | 2,178 | -33.898% |
| 2026-07-06 | 64.00 | 64.00 | 64.00 | 64.00 | -7.246% | 6 | 2,178 | -39.063% |
| 2026-07-02 | 67.56 | 69.00 | 67.56 | 69.00 | +26.955% | 2 | 2,180 | -43.478% |
| 2026-07-01 | 54.35 | 54.35 | 54.35 | 54.35 | +8.052% | 1 | 2,181 | -28.243% |
| 2026-06-30 | 51.59 | 51.59 | 50.30 | 50.30 | +5.895% | 2 | 2,182 | -22.465% |
| 2026-06-26 | 47.10 | 47.50 | 47.10 | 47.50 | +3.171% | 2 | 2,183 | -17.895% |
| 2026-06-25 | 46.04 | 46.04 | 46.04 | 46.04 | -9.725% | 1 | 2,183 | -15.291% |
| 2026-06-24 | 51.40 | 51.40 | 48.02 | 51.00 | -4.673% | 5 | 2,185 | -23.529% |
| 2026-06-23 | 53.20 | 53.50 | 53.20 | 53.50 | -4.259% | 3 | 2,185 | -27.103% |
| 2026-06-22 | 55.88 | 55.88 | 55.88 | 55.88 | -3.053% | 4 | 2,185 | -30.208% |
| 2026-06-18 | 55.30 | 58.20 | 55.30 | 57.64 | -2.305% | 3 | 2,186 | -32.339% |
| 2026-06-17 | 52.68 | 59.10 | 52.68 | 59.00 | +18.593% | 11 | 2,193 | -33.898% |
| 2026-06-16 | 49.75 | 49.75 | 49.75 | 49.75 | +9.341% | 1 | 2,193 | -21.608% |
| 2026-06-12 | 44.80 | 45.50 | 44.71 | 45.50 | +14.638% | 34 | 2,175 | -14.286% |
| 2026-06-11 | 39.69 | 39.69 | 39.69 | 39.69 | -1.022% | 1 | 2,175 | -1.738% |
| 2026-06-10 | 37.12 | 43.70 | 37.12 | 40.10 | +8.967% | 6 | 2,180 | -2.743% |
| 2026-06-09 | 36.80 | 36.80 | 36.80 | 36.80 | +10.081% | 1 | 2,181 | +5.978% |
| 2026-06-05 | 37.00 | 37.00 | 33.43 | 33.43 | -10.687% | 3 | 2,180 | +16.662% |
| 2026-06-04 | 37.43 | 37.43 | 37.43 | 37.43 | +3.113% | 1 | 2,180 | +4.194% |
| 2026-06-03 | 37.40 | 37.40 | 35.89 | 36.30 | -11.463% | 3,188 | 4,426 | +7.438% |
| 2026-06-02 | 40.00 | 41.00 | 40.00 | 41.00 | -3.620% | 3 | 4,424 | -4.878% |
| 2026-06-01 | 39.96 | 43.40 | 39.50 | 42.54 | -7.016% | 5 | 4,427 | -8.322% |
| 2026-05-29 | 40.10 | 45.75 | 39.10 | 45.75 | +26.731% | 25 | 4,438 | -14.754% |
| 2026-05-28 | 29.97 | 36.10 | 29.81 | 36.10 | +21.959% | 5,013 | 8,374 | +8.033% |
| 2026-05-27 | 28.55 | 30.00 | 28.55 | 29.60 | +3.316% | 10 | 8,382 | +31.757% |
| 2026-05-26 | 28.65 | 28.65 | 28.65 | 28.65 | +3.692% | 1 | 8,383 | +36.126% |
| 2026-05-22 | 27.90 | 28.00 | 27.63 | 27.63 | -4.494% | 6 | 8,387 | +41.151% |
| 2026-05-20 | 28.93 | 28.93 | 28.93 | 28.93 | +3.064% | 1 | 8,388 | +34.808% |
| 2026-05-19 | 28.55 | 28.55 | 28.07 | 28.07 | -4.198% | 5 | 8,383 | +38.938% |
| 2026-05-18 | 31.41 | 33.25 | 29.30 | 29.30 | -12.407% | 9 | 8,384 | +33.106% |
| 2026-05-14 | 31.88 | 33.45 | 31.88 | 33.45 | +10.396% | 4 | 8,388 | +16.592% |
| 2026-05-13 | 31.05 | 31.05 | 30.30 | 30.30 | 0.000% | 3 | 8,391 | +28.713% |
| 2026-05-12 | 32.00 | 32.00 | 30.30 | 30.30 | +3.061% | 8 | 8,397 | +28.713% |
| 2026-05-08 | 29.00 | 29.40 | 29.00 | 29.40 | -2.488% | 4 | 8,397 | +32.653% |
| 2026-05-07 | 29.40 | 30.65 | 29.40 | 30.15 | -1.471% | 3 | 8,398 | +29.353% |
| 2026-05-06 | 30.60 | 30.60 | 30.60 | 30.60 | -3.470% | 1 | 8,398 | +27.451% |
| 2026-05-05 | 31.00 | 31.70 | 31.00 | 31.70 | +4.208% | 2 | 8,399 | +23.028% |
| 2026-05-04 | 31.05 | 31.05 | 30.42 | 30.42 | +3.294% | 2 | 8,399 | +28.205% |
| 2026-05-01 | 28.60 | 29.45 | 27.96 | 29.45 | +6.897% | 19 | 8,388 | +32.428% |
| 2026-04-30 | 27.51 | 28.17 | 27.28 | 27.55 | +7.198% | 40 | 8,388 | +41.561% |
| 2026-04-29 | 28.20 | 28.20 | 25.70 | 25.70 | -32.047% | 2,160 | 8,397 | +51.751% |
| 2026-04-24 | 36.65 | 37.82 | 36.65 | 37.82 | +1.313% | 2 | 6,184 | +3.120% |
| 2026-04-23 | 37.33 | 37.33 | 37.33 | 37.33 | -8.054% | 4 | 6,183 | +4.474% |
| 2026-04-21 | 40.60 | 40.60 | 40.60 | 40.60 | -5.581% | 2 | 6,187 | -3.941% |
| 2026-04-20 | 42.63 | 43.04 | 41.00 | 43.00 | -0.762% | 20 | 6,187 | -9.302% |
| 2026-04-17 | 43.70 | 44.75 | 42.90 | 43.33 | +8.815% | 23 | 6,198 | -9.993% |
| 2026-04-16 | 38.00 | 39.82 | 38.00 | 39.82 | -1.436% | 5 | 6,214 | -2.059% |
| 2026-04-15 | 37.07 | 40.80 | 37.07 | 40.40 | +23.850% | 67 | 6,215 | -3.465% |
| 2026-04-14 | 30.05 | 33.29 | 30.05 | 32.62 | +22.447% | 18 | 6,234 | +19.559% |
| 2026-04-13 | 26.33 | 26.72 | 26.17 | 26.64 | +3.456% | 251 | 6,234 | +46.396% |
| 2026-04-10 | 25.62 | 26.40 | 25.10 | 25.75 | -2.425% | 13 | 6,374 | +51.456% |
| 2026-04-09 | 25.80 | 27.60 | 25.50 | 26.39 | -5.581% | 17 | 6,367 | +47.783% |
| 2026-04-08 | 29.10 | 29.10 | 27.95 | 27.95 | +12.565% | 3 | 6,350 | +39.535% |
| 2026-04-07 | 24.83 | 24.83 | 24.83 | 24.83 | -6.302% | 1 | 6,349 | +57.068% |
| 2026-04-06 | 26.52 | 26.58 | 26.50 | 26.50 | +2.198% | 6 | 6,348 | +47.170% |
| 2026-04-02 | 24.84 | 26.00 | 24.84 | 25.93 | -2.519% | 1,694 | 4,647 | +50.405% |
| 2026-04-01 | 26.60 | 26.60 | 26.60 | 26.60 | +3.101% | 1 | 4,647 | +46.617% |
| 2026-03-31 | 25.11 | 25.80 | 25.11 | 25.80 | +10.635% | 4 | 4,648 | +51.163% |
| 2026-03-30 | 24.44 | 24.44 | 22.39 | 23.32 | -2.874% | 4,604 | 4,652 | +67.238% |
| 2026-03-27 | 24.41 | 24.65 | 24.01 | 24.01 | -11.500% | 21 | 150 | +62.432% |
| 2026-03-26 | 27.86 | 27.86 | 27.13 | 27.13 | -7.248% | 12 | 141 | +43.752% |
| 2026-03-25 | 29.70 | 29.70 | 29.25 | 29.25 | +12.112% | 4 | 131 | +33.333% |
| 2026-03-24 | 28.00 | 28.00 | 26.09 | 26.09 | -8.840% | 2 | 129 | +49.483% |
| 2026-03-23 | 28.80 | 28.80 | 28.62 | 28.62 | +5.414% | 2 | 126 | +36.268% |
| 2026-03-20 | 28.00 | 28.00 | 27.15 | 27.15 | 0.000% | 9 | 126 | +43.646% |
| 2026-03-19 | 30.55 | 30.55 | 27.15 | 27.15 | -12.981% | 2 | 121 | +43.646% |
| 2026-03-18 | 31.20 | 31.20 | 31.20 | 31.20 | -3.256% | 2 | 120 | +25.000% |
| 2026-03-17 | 31.96 | 32.55 | 31.96 | 32.25 | +5.911% | 11 | 118 | +20.930% |
| 2026-03-16 | 30.92 | 30.92 | 30.45 | 30.45 | +2.010% | 2 | 110 | +28.079% |
| 2026-03-13 | 31.75 | 31.75 | 29.80 | 29.85 | -11.947% | 5 | 108 | +30.653% |
| 2026-03-10 | 35.10 | 35.10 | 33.90 | 33.90 | -3.143% | 7 | 105 | +15.044% |
| 2026-03-09 | 32.80 | 35.20 | 32.80 | 35.00 | +1.597% | 10 | 103 | +11.429% |
| 2026-03-06 | 34.00 | 34.45 | 34.00 | 34.45 | -1.289% | 7 | 100 | +13.208% |
| 2026-03-05 | 34.90 | 34.90 | 34.90 | 34.90 | -7.057% | 1 | 95 | +11.748% |
| 2026-03-04 | 39.70 | 39.70 | 37.55 | 37.55 | +22.273% | 7 | 95 | +3.862% |
| 2026-03-03 | 30.71 | 30.71 | 30.71 | 30.71 | -10.466% | 1 | 90 | +26.994% |
| 2026-03-02 | 33.00 | 34.50 | 33.00 | 34.30 | +6.522% | 6 | 89 | +13.703% |
| 2026-02-27 | 32.28 | 32.50 | 32.00 | 32.20 | -3.593% | 5 | 93 | +21.118% |
| 2026-02-26 | 33.61 | 34.00 | 33.01 | 33.40 | -0.536% | 4 | 92 | +16.766% |
| 2026-02-25 | 31.00 | 33.90 | 31.00 | 33.58 | +11.008% | 17 | 83 | +16.141% |
| 2026-02-24 | 29.29 | 30.25 | 29.29 | 30.25 | +4.635% | 5 | 83 | +28.926% |
| 2026-02-23 | 29.10 | 30.00 | 28.91 | 28.91 | -15.468% | 3 | 82 | +34.901% |
| 2026-02-20 | 31.95 | 34.20 | 31.95 | 34.20 | +4.715% | 4 | 81 | +14.035% |
| 2026-02-18 | 33.69 | 33.80 | 32.64 | 32.66 | -0.275% | 9 | 77 | +19.412% |
| 2026-02-17 | 32.75 | 32.75 | 32.75 | 32.75 | +0.800% | 1 | 77 | +19.084% |
| 2026-02-13 | 32.49 | 32.49 | 32.49 | 32.49 | +11.267% | 1 | 76 | +20.037% |
| 2026-02-12 | 32.25 | 32.25 | 28.55 | 29.20 | -14.244% | 13 | 76 | +33.562% |
| 2026-02-11 | 32.99 | 34.05 | 31.40 | 34.05 | -17.455% | 25 | 68 | +14.537% |
| 2026-02-10 | 42.37 | 42.37 | 41.25 | 41.25 | -2.251% | 3 | 58 | -5.455% |
| 2026-02-09 | 41.84 | 42.69 | 41.84 | 42.20 | +10.907% | 10 | 57 | -7.583% |
| 2026-02-06 | 37.50 | 38.05 | 37.50 | 38.05 | +23.379% | 2 | 48 | +2.497% |
| 2026-02-05 | 32.33 | 32.33 | 30.84 | 30.84 | -13.541% | 8 | 47 | +26.459% |
| 2026-02-04 | 37.57 | 37.57 | 35.67 | 35.67 | -17.621% | 27 | 45 | +9.336% |
| 2026-02-03 | 43.30 | 43.30 | 43.30 | 43.30 | +0.231% | 2 | 19 | -9.931% |
| 2026-02-02 | 45.30 | 45.30 | 43.20 | 43.20 | -22.246% | 11 | 17 | -9.722% |
| 2026-01-30 | 55.56 | 55.56 | 55.56 | 55.56 | -11.104% | 5 | 10 | -29.806% |
| 2026-01-16 | 62.50 | 62.50 | 62.50 | 62.50 | -7.476% | 1 | 4 | -37.600% |
| 2026-01-08 | 67.55 | 67.55 | 67.55 | 67.55 | -7.212% | 1 | 4 | -42.265% |
| 2025-12-23 | 72.80 | 72.80 | 72.80 | 72.80 | +1.195% | 1 | 5 | -46.429% |
| 2025-12-16 | 71.94 | 71.94 | 71.94 | 71.94 | -4.080% | 1 | 4 | -45.788% |
| 2025-12-12 | 75.00 | 75.00 | 75.00 | 75.00 | -14.286% | 1 | 3 | -48.000% |
| 2025-12-08 | 87.50 | 87.50 | 87.50 | 87.50 | -0.023% | 1 | 2 | -55.429% |
| 2025-12-04 | 87.52 | 87.52 | 87.52 | 87.52 | +11.278% | 3 | 2 | -55.439% |
| 2025-12-02 | 78.65 | 78.65 | 78.65 | 78.65 | +2.476% | 1 | 5 | -50.413% |
| 2025-12-01 | 76.75 | 76.75 | 76.75 | 76.75 | -2.229% | 1 | 4 | -49.186% |
| 2025-11-26 | 78.50 | 78.50 | 78.50 | 78.50 | +11.664% | 1 | 2 | -50.318% |
| 2025-11-25 | 70.30 | 70.30 | 70.30 | 70.30 | +8.071% | 1 | 2 | -44.523% |
| 2025-11-24 | 65.05 | 65.05 | 65.05 | 65.05 | 0.000% | 1 | 1 | -40.046% |