HOOD270319C00060000
HOOD Mar 19 2027 60.00 Call
optionOPRA
EODOct 30, 2026
28.55USD-18.429%(-6.45)5Vol295OI
HOOD270319C00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 28.55 | 28.55 | 28.55 | 28.55 | -18.429% | 5 | 290 | 0.000% |
| 2026-10-28 | 33.50 | 35.00 | 33.50 | 35.00 | -9.817% | 4 | 290 | -18.429% |
| 2026-10-27 | 38.85 | 38.85 | 38.81 | 38.81 | +7.507% | 2 | 289 | -26.436% |
| 2026-10-26 | 36.10 | 36.10 | 36.10 | 36.10 | -5.621% | 25 | 314 | -20.914% |
| 2026-10-23 | 38.25 | 38.25 | 38.25 | 38.25 | -6.135% | 1 | 314 | -25.359% |
| 2026-10-15 | 38.40 | 40.75 | 38.40 | 40.75 | -6.751% | 28 | 314 | -29.939% |
| 2026-10-14 | 46.60 | 46.60 | 43.70 | 43.70 | -27.769% | 12 | 318 | -34.668% |
| 2026-10-02 | 60.50 | 60.50 | 60.50 | 60.50 | +7.460% | 2 | 320 | -52.810% |
| 2026-09-30 | 56.30 | 56.30 | 56.30 | 56.30 | -7.249% | 2 | 319 | -49.290% |
| 2026-09-25 | 60.70 | 60.70 | 60.70 | 60.70 | -10.141% | 2 | 320 | -52.965% |
| 2026-09-23 | 69.20 | 69.20 | 67.55 | 67.55 | +0.521% | 2 | 321 | -57.735% |
| 2026-09-21 | 66.60 | 67.20 | 66.60 | 67.20 | +8.387% | 38 | 299 | -57.515% |
| 2026-09-18 | 55.05 | 62.50 | 55.05 | 62.00 | +21.188% | 78 | 246 | -53.952% |
| 2026-09-17 | 50.58 | 51.16 | 50.58 | 51.16 | -3.762% | 2 | 247 | -44.195% |
| 2026-09-15 | 53.16 | 53.16 | 53.16 | 53.16 | -7.112% | 1 | 246 | -46.294% |
| 2026-09-14 | 57.23 | 57.23 | 57.23 | 57.23 | -0.470% | 1 | 245 | -50.114% |
| 2026-09-10 | 57.50 | 57.50 | 57.50 | 57.50 | -7.541% | 2 | 247 | -50.348% |
| 2026-09-08 | 65.95 | 65.95 | 61.74 | 62.19 | -7.593% | 136 | 368 | -54.092% |
| 2026-09-04 | 67.00 | 67.30 | 67.00 | 67.30 | +0.945% | 11 | 369 | -57.578% |
| 2026-09-03 | 62.68 | 66.67 | 62.68 | 66.67 | +38.896% | 10 | 378 | -57.177% |
| 2026-08-31 | 48.00 | 48.00 | 48.00 | 48.00 | -7.425% | 10 | 378 | -40.521% |
| 2026-08-28 | 51.85 | 51.85 | 51.85 | 51.85 | -4.687% | 1 | 379 | -44.937% |
| 2026-08-27 | 54.40 | 54.40 | 54.40 | 54.40 | -1.538% | 2 | 379 | -47.518% |
| 2026-08-25 | 55.25 | 55.25 | 55.25 | 55.25 | +9.950% | 1 | 378 | -48.326% |
| 2026-08-24 | 50.25 | 50.25 | 50.25 | 50.25 | -5.189% | 1 | 379 | -43.184% |
| 2026-08-21 | 51.00 | 53.00 | 51.00 | 53.00 | +32.999% | 3 | 378 | -46.132% |
| 2026-08-11 | 39.85 | 39.85 | 39.85 | 39.85 | -0.375% | 1 | 377 | -28.356% |
| 2026-08-10 | 40.00 | 40.00 | 40.00 | 40.00 | +1.937% | 1 | 376 | -28.625% |
| 2026-08-07 | 39.48 | 39.48 | 39.20 | 39.24 | +5.117% | 7 | 374 | -27.243% |
| 2026-08-06 | 37.33 | 37.33 | 37.33 | 37.33 | -2.786% | 1 | 373 | -23.520% |
| 2026-08-03 | 38.40 | 38.40 | 38.40 | 38.40 | +8.782% | 1 | 373 | -25.651% |
| 2026-07-31 | 35.30 | 35.30 | 35.30 | 35.30 | -13.923% | 15 | 373 | -19.122% |
| 2026-07-27 | 40.95 | 41.01 | 40.95 | 41.01 | -15.005% | 3 | 373 | -30.383% |
| 2026-07-17 | 48.25 | 48.25 | 48.25 | 48.25 | -19.983% | 1 | 372 | -40.829% |
| 2026-07-15 | 60.30 | 60.30 | 60.30 | 60.30 | +8.610% | 1 | 373 | -52.653% |
| 2026-07-14 | 55.52 | 55.52 | 55.52 | 55.52 | -3.410% | 1 | 374 | -48.577% |
| 2026-07-10 | 59.15 | 59.15 | 57.48 | 57.48 | -7.260% | 2 | 375 | -50.331% |
| 2026-07-09 | 62.03 | 62.03 | 61.98 | 61.98 | +5.949% | 3 | 377 | -53.937% |
| 2026-07-07 | 58.50 | 58.50 | 58.50 | 58.50 | -4.955% | 20 | 397 | -51.197% |
| 2026-07-06 | 60.00 | 61.55 | 60.00 | 61.55 | +4.784% | 8 | 403 | -53.615% |
| 2026-07-02 | 62.55 | 62.55 | 56.75 | 58.74 | +7.346% | 14 | 415 | -51.396% |
| 2026-07-01 | 54.50 | 54.72 | 54.50 | 54.72 | +15.200% | 2 | 415 | -47.825% |
| 2026-06-29 | 47.50 | 47.50 | 47.50 | 47.50 | +8.447% | 1 | 416 | -39.895% |
| 2026-06-26 | 43.80 | 43.80 | 43.80 | 43.80 | -1.948% | 10 | 416 | -34.817% |
| 2026-06-24 | 44.80 | 44.80 | 44.67 | 44.67 | -11.841% | 4 | 417 | -36.087% |
| 2026-06-23 | 51.05 | 51.05 | 50.67 | 50.67 | -5.201% | 2 | 419 | -43.655% |
| 2026-06-22 | 54.38 | 54.38 | 53.45 | 53.45 | +4.599% | 4 | 420 | -46.586% |
| 2026-06-18 | 51.10 | 51.10 | 51.10 | 51.10 | -9.956% | 2 | 422 | -44.129% |
| 2026-06-17 | 46.80 | 56.75 | 46.80 | 56.75 | +31.977% | 23 | 442 | -49.692% |
| 2026-06-16 | 47.18 | 47.18 | 43.00 | 43.00 | -7.527% | 16 | 458 | -33.605% |
| 2026-06-15 | 45.90 | 47.50 | 45.90 | 46.50 | +10.059% | 11 | 468 | -38.602% |
| 2026-06-12 | 42.15 | 42.90 | 41.00 | 42.25 | +11.566% | 15 | 471 | -32.426% |
| 2026-06-10 | 37.87 | 37.87 | 37.87 | 37.87 | +7.708% | 3 | 474 | -24.611% |
| 2026-06-09 | 35.55 | 35.55 | 35.16 | 35.16 | +0.457% | 3 | 477 | -18.800% |
| 2026-06-08 | 34.60 | 35.00 | 34.60 | 35.00 | +9.718% | 122 | 359 | -18.429% |
| 2026-06-05 | 34.71 | 34.93 | 30.90 | 31.90 | -6.121% | 163 | 509 | -10.502% |
| 2026-06-03 | 34.20 | 34.20 | 33.98 | 33.98 | -8.212% | 4 | 513 | -15.980% |
| 2026-06-02 | 34.80 | 37.32 | 34.80 | 37.02 | -12.482% | 6 | 511 | -22.880% |
| 2026-05-29 | 36.50 | 42.30 | 36.50 | 42.30 | +25.893% | 23 | 514 | -32.506% |
| 2026-05-28 | 30.25 | 33.60 | 30.25 | 33.60 | +33.017% | 7 | 509 | -15.030% |
| 2026-05-26 | 25.55 | 25.55 | 25.26 | 25.26 | -5.887% | 2 | 507 | +13.025% |
| 2026-05-21 | 26.22 | 26.84 | 26.22 | 26.84 | +6.932% | 2 | 507 | +6.371% |
| 2026-05-19 | 25.03 | 25.10 | 25.03 | 25.10 | -7.037% | 2 | 505 | +13.745% |
| 2026-05-18 | 29.50 | 29.50 | 27.00 | 27.00 | -5.263% | 5 | 505 | +5.741% |
| 2026-05-15 | 28.00 | 28.50 | 28.00 | 28.50 | -7.166% | 13 | 510 | +0.175% |
| 2026-05-14 | 27.00 | 31.22 | 27.00 | 30.70 | +9.643% | 9 | 516 | -7.003% |
| 2026-05-12 | 29.65 | 29.65 | 27.50 | 28.00 | +3.819% | 4 | 514 | +1.964% |
| 2026-05-11 | 26.95 | 26.97 | 26.95 | 26.97 | +2.159% | 3 | 511 | +5.858% |
| 2026-05-08 | 26.40 | 26.40 | 26.40 | 26.40 | -3.297% | 2 | 513 | +8.144% |
| 2026-05-07 | 28.15 | 28.15 | 27.30 | 27.30 | -3.431% | 2 | 513 | +4.579% |
| 2026-05-05 | 28.27 | 28.27 | 28.27 | 28.27 | +0.071% | 4 | 513 | +0.990% |
| 2026-05-04 | 28.04 | 28.25 | 27.64 | 28.25 | +9.496% | 5 | 509 | +1.062% |
| 2026-05-01 | 26.00 | 26.20 | 25.80 | 25.80 | +5.306% | 12 | 501 | +10.659% |
| 2026-04-30 | 24.69 | 25.00 | 24.50 | 24.50 | +2.725% | 4 | 501 | +16.531% |
| 2026-04-29 | 24.20 | 26.25 | 23.04 | 23.85 | -21.931% | 42 | 498 | +19.706% |
| 2026-04-28 | 30.55 | 30.55 | 30.55 | 30.55 | -12.464% | 1 | 477 | -6.547% |
| 2026-04-27 | 34.90 | 34.90 | 34.90 | 34.90 | +2.647% | 1 | 478 | -18.195% |
| 2026-04-24 | 34.00 | 34.00 | 34.00 | 34.00 | +1.584% | 22 | 479 | -16.029% |
| 2026-04-23 | 33.50 | 33.90 | 33.47 | 33.47 | -10.651% | 3 | 457 | -14.700% |
| 2026-04-22 | 37.46 | 37.46 | 37.46 | 37.46 | +1.408% | 1 | 456 | -23.785% |
| 2026-04-21 | 38.97 | 38.97 | 36.56 | 36.94 | -5.524% | 9 | 459 | -22.713% |
| 2026-04-20 | 39.10 | 39.10 | 39.10 | 39.10 | -2.226% | 1 | 459 | -26.982% |
| 2026-04-17 | 39.85 | 41.80 | 39.85 | 39.99 | +6.754% | 3 | 458 | -28.607% |
| 2026-04-15 | 35.73 | 37.46 | 35.50 | 37.46 | +25.075% | 14 | 461 | -23.785% |
| 2026-04-14 | 27.44 | 30.63 | 26.10 | 29.95 | +24.792% | 29 | 465 | -4.674% |
| 2026-04-13 | 23.50 | 24.00 | 23.44 | 24.00 | +4.348% | 6 | 463 | +18.958% |
| 2026-04-10 | 22.80 | 23.07 | 22.80 | 23.00 | -1.961% | 4 | 457 | +24.130% |
| 2026-04-09 | 24.70 | 24.90 | 23.46 | 23.46 | -9.070% | 9 | 453 | +21.697% |
| 2026-04-08 | 28.90 | 28.90 | 25.69 | 25.80 | +17.273% | 120 | 444 | +10.659% |
| 2026-04-07 | 21.65 | 22.00 | 21.65 | 22.00 | -8.065% | 9 | 355 | +29.773% |
| 2026-04-06 | 23.86 | 23.93 | 23.86 | 23.93 | -2.327% | 2 | 348 | +19.306% |
| 2026-04-01 | 24.00 | 24.50 | 24.00 | 24.50 | +6.061% | 2 | 348 | +16.531% |
| 2026-03-31 | 22.00 | 23.20 | 21.50 | 23.10 | +13.514% | 9 | 349 | +23.593% |
| 2026-03-30 | 21.49 | 21.49 | 20.35 | 20.35 | -6.651% | 5 | 344 | +40.295% |
| 2026-03-27 | 23.10 | 23.10 | 21.45 | 21.80 | -11.020% | 29 | 340 | +30.963% |
| 2026-03-26 | 24.50 | 24.50 | 24.50 | 24.50 | -9.091% | 1 | 315 | +16.531% |
| 2026-03-25 | 26.45 | 26.95 | 26.45 | 26.95 | +14.340% | 4 | 314 | +5.937% |
| 2026-03-24 | 23.47 | 23.68 | 23.47 | 23.57 | -9.935% | 17 | 312 | +21.129% |
| 2026-03-23 | 26.04 | 26.17 | 25.50 | 26.17 | +7.298% | 6 | 309 | +9.094% |
| 2026-03-20 | 24.88 | 24.88 | 24.20 | 24.39 | -8.993% | 3 | 313 | +17.056% |
| 2026-03-19 | 26.80 | 26.80 | 26.80 | 26.80 | -3.249% | 1 | 315 | +6.530% |
| 2026-03-18 | 28.19 | 28.30 | 27.70 | 27.70 | -2.636% | 5 | 314 | +3.069% |
| 2026-03-16 | 28.45 | 28.45 | 28.45 | 28.45 | +5.370% | 5 | 311 | +0.351% |
| 2026-03-13 | 27.63 | 27.65 | 27.00 | 27.00 | -8.475% | 9 | 306 | +5.741% |
| 2026-03-12 | 29.18 | 29.50 | 29.18 | 29.50 | -5.418% | 2 | 308 | -3.220% |
| 2026-03-11 | 31.17 | 31.19 | 31.00 | 31.19 | -1.141% | 7 | 305 | -8.464% |
| 2026-03-10 | 31.05 | 32.50 | 30.78 | 31.55 | +1.610% | 136 | 303 | -9.509% |
| 2026-03-09 | 29.50 | 31.65 | 29.50 | 31.05 | +3.500% | 17 | 169 | -8.052% |
| 2026-03-06 | 30.00 | 31.79 | 30.00 | 30.00 | -8.313% | 12 | 163 | -4.833% |
| 2026-03-05 | 36.00 | 36.00 | 31.91 | 32.72 | -5.977% | 6 | 161 | -12.744% |
| 2026-03-04 | 34.30 | 34.80 | 33.01 | 34.80 | +14.098% | 18 | 159 | -17.960% |
| 2026-03-03 | 27.40 | 30.50 | 27.40 | 30.50 | +4.274% | 9 | 163 | -6.393% |
| 2026-03-02 | 29.25 | 29.25 | 29.25 | 29.25 | +1.316% | 1 | 160 | -2.393% |
| 2026-02-27 | 29.52 | 29.52 | 28.87 | 28.87 | -7.764% | 8 | 159 | -1.108% |
| 2026-02-26 | 30.73 | 31.30 | 30.16 | 31.30 | +0.968% | 9 | 152 | -8.786% |
| 2026-02-25 | 29.64 | 31.11 | 29.00 | 31.00 | +13.139% | 20 | 147 | -7.903% |
| 2026-02-24 | 24.75 | 27.66 | 24.75 | 27.40 | +1.481% | 20 | 147 | +4.197% |
| 2026-02-23 | 28.30 | 28.30 | 26.30 | 27.00 | -8.475% | 9 | 136 | +5.741% |
| 2026-02-20 | 31.00 | 31.00 | 29.50 | 29.50 | +2.431% | 3 | 127 | -3.220% |
| 2026-02-19 | 29.00 | 29.00 | 28.80 | 28.80 | -0.690% | 2 | 128 | -0.868% |
| 2026-02-18 | 30.30 | 31.50 | 29.00 | 29.00 | -1.861% | 12 | 126 | -1.552% |
| 2026-02-17 | 27.69 | 29.55 | 27.69 | 29.55 | -2.379% | 2 | 127 | -3.384% |
| 2026-02-13 | 30.45 | 30.45 | 30.27 | 30.27 | +12.111% | 2 | 124 | -5.682% |
| 2026-02-12 | 30.05 | 30.05 | 26.07 | 27.00 | -13.462% | 25 | 124 | +5.741% |
| 2026-02-11 | 30.40 | 31.20 | 29.30 | 31.20 | -18.325% | 11 | 104 | -8.494% |
| 2026-02-10 | 39.28 | 39.28 | 38.00 | 38.20 | -3.657% | 4 | 96 | -25.262% |
| 2026-02-09 | 38.53 | 39.65 | 38.53 | 39.65 | +7.891% | 8 | 93 | -27.995% |
| 2026-02-06 | 35.15 | 36.75 | 34.40 | 36.75 | +31.344% | 21 | 88 | -22.313% |
| 2026-02-05 | 29.58 | 30.77 | 27.95 | 27.98 | -16.102% | 14 | 79 | +2.037% |
| 2026-02-04 | 33.35 | 33.35 | 33.35 | 33.35 | -10.205% | 5 | 65 | -14.393% |
| 2026-02-03 | 41.00 | 41.00 | 37.14 | 37.14 | -7.382% | 6 | 60 | -23.129% |
| 2026-02-02 | 42.31 | 42.31 | 40.00 | 40.10 | -21.373% | 31 | 58 | -28.803% |
| 2026-01-29 | 51.00 | 51.00 | 51.00 | 51.00 | -5.904% | 1 | 28 | -44.020% |
| 2026-01-22 | 54.20 | 54.20 | 54.20 | 54.20 | -4.325% | 6 | 27 | -47.325% |
| 2026-01-20 | 56.65 | 56.65 | 56.65 | 56.65 | -0.701% | 1 | 21 | -49.603% |
| 2026-01-16 | 57.05 | 57.05 | 57.05 | 57.05 | -6.475% | 1 | 19 | -49.956% |
| 2026-01-15 | 64.02 | 64.02 | 61.00 | 61.00 | -13.229% | 2 | 19 | -53.197% |
| 2026-01-05 | 70.30 | 70.30 | 70.30 | 70.30 | +11.854% | 1 | 18 | -59.388% |
| 2025-12-31 | 63.10 | 63.10 | 62.85 | 62.85 | -1.797% | 2 | 18 | -54.574% |
| 2025-12-30 | 64.00 | 64.00 | 64.00 | 64.00 | -9.923% | 1 | 18 | -55.391% |
| 2025-12-19 | 71.05 | 71.05 | 71.05 | 71.05 | +8.889% | 1 | 17 | -59.817% |
| 2025-12-15 | 65.25 | 65.25 | 65.25 | 65.25 | -7.709% | 1 | 16 | -56.245% |
| 2025-12-12 | 70.70 | 70.70 | 70.70 | 70.70 | -14.510% | 1 | 15 | -59.618% |
| 2025-12-08 | 82.70 | 82.70 | 82.70 | 82.70 | +35.241% | 5 | 14 | -65.478% |
| 2025-11-21 | 58.45 | 61.15 | 58.45 | 61.15 | +3.767% | 8 | 9 | -53.312% |
| 2025-11-20 | 58.93 | 58.93 | 58.93 | 58.93 | 0.000% | 1 | 1 | -51.553% |