HOOD270319C00065000
HOOD Mar 19 2027 65.00 Call
optionOPRA
EODOct 30, 2026
23.27USD-23.074%(-6.98)5Vol1,917OI
HOOD270319C00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 24.40 | 24.40 | 23.27 | 23.27 | -23.074% | 5 | 1,913 | 0.000% |
| 2026-10-28 | 31.65 | 31.65 | 30.02 | 30.25 | -11.859% | 6 | 1,910 | -23.074% |
| 2026-10-27 | 34.32 | 34.32 | 34.32 | 34.32 | -14.521% | 2 | 1,911 | -32.197% |
| 2026-10-20 | 40.15 | 40.15 | 40.15 | 40.15 | +4.421% | 1 | 1,911 | -42.042% |
| 2026-10-19 | 38.45 | 38.45 | 38.45 | 38.45 | -2.707% | 4 | 1,913 | -39.480% |
| 2026-10-14 | 39.52 | 39.52 | 39.52 | 39.52 | -14.570% | 10 | 1,908 | -41.118% |
| 2026-10-08 | 46.26 | 46.26 | 46.26 | 46.26 | -17.993% | 46 | 1,940 | -49.697% |
| 2026-09-25 | 56.41 | 56.41 | 56.41 | 56.41 | -3.983% | 1 | 1,940 | -58.748% |
| 2026-09-24 | 58.79 | 58.79 | 58.75 | 58.75 | -7.041% | 2 | 1,940 | -60.391% |
| 2026-09-22 | 63.20 | 63.20 | 63.20 | 63.20 | +2.265% | 1 | 1,940 | -63.180% |
| 2026-09-21 | 61.80 | 61.80 | 61.80 | 61.80 | +22.814% | 1 | 1,940 | -62.346% |
| 2026-09-15 | 48.20 | 50.32 | 48.20 | 50.32 | -5.253% | 3 | 1,941 | -53.756% |
| 2026-09-10 | 53.11 | 53.11 | 53.11 | 53.11 | -15.227% | 1 | 1,941 | -56.185% |
| 2026-09-03 | 57.93 | 62.68 | 57.93 | 62.65 | +46.893% | 37 | 1,949 | -62.857% |
| 2026-09-01 | 42.65 | 42.65 | 42.65 | 42.65 | -14.254% | 1 | 1,949 | -45.440% |
| 2026-08-27 | 49.74 | 49.74 | 49.74 | 49.74 | -3.417% | 3 | 1,949 | -53.217% |
| 2026-08-25 | 50.20 | 51.50 | 49.35 | 51.50 | +11.183% | 16 | 1,951 | -54.816% |
| 2026-08-24 | 46.21 | 46.32 | 46.21 | 46.32 | -2.175% | 3 | 1,951 | -49.763% |
| 2026-08-21 | 47.60 | 48.40 | 47.35 | 47.35 | +28.914% | 8 | 1,958 | -50.855% |
| 2026-08-17 | 36.73 | 36.73 | 36.73 | 36.73 | -0.757% | 1 | 1,958 | -36.646% |
| 2026-08-10 | 35.95 | 37.01 | 35.95 | 37.01 | +8.853% | 3 | 1,958 | -37.125% |
| 2026-08-06 | 34.00 | 34.00 | 34.00 | 34.00 | -6.849% | 1 | 1,957 | -31.559% |
| 2026-08-05 | 36.68 | 36.68 | 36.50 | 36.50 | +5.951% | 2 | 1,956 | -36.247% |
| 2026-08-04 | 34.45 | 34.45 | 34.45 | 34.45 | +10.772% | 1 | 1,957 | -32.453% |
| 2026-07-31 | 31.10 | 31.10 | 31.10 | 31.10 | -3.115% | 1 | 1,957 | -25.177% |
| 2026-07-30 | 32.10 | 32.10 | 32.10 | 32.10 | -10.210% | 12 | 1,957 | -27.508% |
| 2026-07-29 | 35.75 | 35.75 | 35.75 | 35.75 | -6.414% | 1 | 1,956 | -34.909% |
| 2026-07-27 | 38.25 | 38.25 | 38.20 | 38.20 | -22.562% | 6 | 1,956 | -39.084% |
| 2026-07-21 | 49.33 | 49.33 | 49.33 | 49.33 | -10.097% | 3 | 1,956 | -52.828% |
| 2026-07-15 | 54.87 | 54.87 | 54.87 | 54.87 | +2.427% | 6 | 1,959 | -57.591% |
| 2026-07-10 | 53.57 | 53.57 | 53.57 | 53.57 | -7.638% | 1 | 1,958 | -56.562% |
| 2026-07-09 | 56.88 | 58.37 | 56.88 | 58.00 | +8.696% | 21 | 1,959 | -59.879% |
| 2026-07-08 | 53.36 | 53.36 | 53.36 | 53.36 | -6.386% | 1 | 1,959 | -56.391% |
| 2026-07-07 | 57.00 | 57.00 | 57.00 | 57.00 | +1.568% | 1 | 1,959 | -59.175% |
| 2026-07-02 | 57.14 | 57.56 | 56.10 | 56.12 | +11.173% | 7 | 1,960 | -58.535% |
| 2026-07-01 | 47.00 | 51.26 | 47.00 | 50.48 | +13.643% | 11 | 1,962 | -53.903% |
| 2026-06-30 | 45.29 | 45.29 | 44.42 | 44.42 | +2.943% | 6 | 1,965 | -47.614% |
| 2026-06-29 | 43.15 | 43.15 | 43.15 | 43.15 | +10.641% | 4 | 1,969 | -46.072% |
| 2026-06-26 | 39.00 | 39.00 | 39.00 | 39.00 | +4.000% | 10 | 1,959 | -40.333% |
| 2026-06-25 | 37.50 | 37.50 | 37.50 | 37.50 | -9.964% | 5 | 1,964 | -37.947% |
| 2026-06-24 | 41.65 | 41.65 | 41.65 | 41.65 | -12.683% | 1 | 1,964 | -44.130% |
| 2026-06-23 | 46.50 | 47.70 | 46.50 | 47.70 | -10.000% | 2 | 1,965 | -51.216% |
| 2026-06-22 | 53.00 | 53.00 | 53.00 | 53.00 | +11.345% | 1 | 1,965 | -56.094% |
| 2026-06-18 | 46.70 | 49.10 | 46.70 | 47.60 | -3.546% | 3 | 1,965 | -51.113% |
| 2026-06-17 | 48.60 | 51.00 | 48.10 | 49.35 | +22.609% | 32 | 1,968 | -52.847% |
| 2026-06-16 | 43.68 | 43.68 | 38.85 | 40.25 | -8.772% | 4 | 1,969 | -42.186% |
| 2026-06-15 | 41.95 | 44.12 | 41.95 | 44.12 | +14.597% | 2 | 1,969 | -47.257% |
| 2026-06-12 | 36.71 | 38.95 | 36.71 | 38.50 | -0.259% | 5 | 1,970 | -39.558% |
| 2026-06-11 | 36.50 | 38.60 | 36.50 | 38.60 | +15.396% | 11 | 1,970 | -39.715% |
| 2026-06-10 | 30.95 | 33.45 | 30.95 | 33.45 | +4.368% | 6 | 1,973 | -30.433% |
| 2026-06-08 | 31.20 | 32.05 | 31.20 | 32.05 | +8.534% | 7 | 1,973 | -27.395% |
| 2026-06-05 | 31.80 | 31.80 | 27.54 | 29.53 | -6.254% | 32 | 1,971 | -21.199% |
| 2026-06-03 | 31.00 | 31.50 | 31.00 | 31.50 | -6.528% | 2 | 1,971 | -26.127% |
| 2026-06-02 | 33.65 | 34.00 | 33.65 | 33.70 | -7.163% | 24 | 1,969 | -30.950% |
| 2026-06-01 | 35.00 | 36.30 | 33.52 | 36.30 | -3.841% | 22 | 1,979 | -35.895% |
| 2026-05-29 | 32.80 | 38.54 | 32.16 | 37.75 | +24.259% | 39 | 1,981 | -38.358% |
| 2026-05-28 | 22.20 | 30.38 | 22.20 | 30.38 | +26.795% | 11 | 1,980 | -23.404% |
| 2026-05-27 | 23.50 | 23.96 | 23.25 | 23.96 | +8.662% | 3 | 1,980 | -2.880% |
| 2026-05-26 | 22.95 | 22.95 | 22.05 | 22.05 | +0.227% | 14 | 1,980 | +5.533% |
| 2026-05-22 | 22.50 | 22.50 | 22.00 | 22.00 | -6.383% | 2 | 1,979 | +5.773% |
| 2026-05-21 | 23.50 | 23.50 | 23.50 | 23.50 | +1.952% | 1 | 1,978 | -0.979% |
| 2026-05-19 | 22.90 | 23.05 | 22.40 | 23.05 | -10.485% | 10 | 1,978 | +0.954% |
| 2026-05-15 | 25.50 | 25.75 | 25.50 | 25.75 | -8.493% | 7 | 1,973 | -9.631% |
| 2026-05-14 | 24.20 | 28.14 | 24.20 | 28.14 | +17.006% | 3 | 1,973 | -17.306% |
| 2026-05-13 | 23.90 | 24.05 | 23.90 | 24.05 | -5.427% | 5 | 1,973 | -3.243% |
| 2026-05-12 | 25.43 | 25.43 | 25.43 | 25.43 | -7.594% | 5 | 1,973 | -8.494% |
| 2026-05-11 | 23.70 | 28.00 | 23.70 | 27.52 | +11.417% | 7 | 1,973 | -15.443% |
| 2026-05-08 | 24.70 | 24.70 | 24.70 | 24.70 | +0.816% | 2 | 1,973 | -5.789% |
| 2026-05-07 | 26.00 | 26.00 | 24.13 | 24.50 | -5.624% | 13 | 1,973 | -5.020% |
| 2026-05-06 | 25.57 | 25.96 | 25.57 | 25.96 | +2.326% | 6 | 1,973 | -10.362% |
| 2026-05-05 | 25.37 | 25.37 | 25.37 | 25.37 | +2.175% | 4 | 1,973 | -8.277% |
| 2026-05-04 | 24.97 | 25.70 | 24.83 | 24.83 | +7.257% | 18 | 1,973 | -6.283% |
| 2026-05-01 | 24.05 | 24.05 | 23.15 | 23.15 | +4.515% | 3 | 1,969 | +0.518% |
| 2026-04-30 | 21.51 | 22.60 | 21.51 | 22.15 | +4.976% | 11 | 1,969 | +5.056% |
| 2026-04-29 | 22.18 | 22.55 | 20.27 | 21.10 | -29.667% | 25 | 1,969 | +10.284% |
| 2026-04-28 | 29.17 | 30.25 | 29.17 | 30.00 | -2.913% | 6 | 1,971 | -22.433% |
| 2026-04-27 | 30.90 | 30.90 | 30.90 | 30.90 | -3.738% | 10 | 1,972 | -24.693% |
| 2026-04-24 | 29.95 | 32.10 | 29.95 | 32.10 | +4.833% | 17 | 1,972 | -27.508% |
| 2026-04-23 | 32.30 | 33.37 | 30.00 | 30.62 | -11.834% | 11 | 1,974 | -24.004% |
| 2026-04-22 | 36.42 | 36.42 | 34.65 | 34.73 | +1.669% | 4 | 1,975 | -32.997% |
| 2026-04-21 | 35.74 | 35.74 | 34.16 | 34.16 | -7.676% | 7 | 1,976 | -31.879% |
| 2026-04-20 | 36.15 | 37.72 | 35.25 | 37.00 | +0.489% | 17 | 1,976 | -37.108% |
| 2026-04-17 | 37.51 | 39.15 | 36.82 | 36.82 | +8.040% | 18 | 1,978 | -36.801% |
| 2026-04-16 | 35.50 | 35.50 | 32.27 | 34.08 | +0.531% | 27 | 1,980 | -31.719% |
| 2026-04-15 | 31.00 | 34.57 | 30.00 | 33.90 | +23.723% | 58 | 1,974 | -31.357% |
| 2026-04-14 | 25.00 | 28.40 | 25.00 | 27.40 | +25.400% | 34 | 1,986 | -15.073% |
| 2026-04-13 | 21.20 | 21.85 | 20.90 | 21.85 | +7.213% | 38 | 1,987 | +6.499% |
| 2026-04-10 | 20.00 | 20.93 | 20.00 | 20.38 | -2.952% | 28 | 1,982 | +14.181% |
| 2026-04-09 | 20.05 | 21.55 | 20.05 | 21.00 | -5.363% | 145 | 1,967 | +10.810% |
| 2026-04-08 | 28.75 | 28.75 | 22.15 | 22.19 | +6.940% | 182 | 2,097 | +4.867% |
| 2026-04-07 | 20.20 | 20.75 | 20.03 | 20.75 | -1.891% | 19 | 2,071 | +12.145% |
| 2026-04-06 | 21.25 | 21.50 | 21.15 | 21.15 | +0.618% | 10 | 2,071 | +10.024% |
| 2026-04-02 | 19.60 | 21.02 | 18.90 | 21.02 | -1.315% | 4,011 | 4,241 | +10.704% |
| 2026-04-01 | 21.50 | 21.50 | 21.30 | 21.30 | +2.404% | 11 | 4,241 | +9.249% |
| 2026-03-31 | 19.77 | 21.00 | 18.86 | 20.80 | +13.848% | 13 | 4,252 | +11.875% |
| 2026-03-30 | 19.60 | 19.75 | 18.01 | 18.27 | -5.435% | 357 | 4,252 | +27.367% |
| 2026-03-27 | 20.35 | 20.35 | 19.04 | 19.32 | -12.381% | 4,116 | 4,081 | +20.445% |
| 2026-03-26 | 21.75 | 22.05 | 21.75 | 22.05 | -9.072% | 3 | 209 | +5.533% |
| 2026-03-25 | 23.85 | 24.25 | 23.85 | 24.25 | +13.583% | 7 | 206 | -4.041% |
| 2026-03-24 | 21.30 | 21.70 | 20.75 | 21.35 | -8.369% | 33 | 211 | +8.993% |
| 2026-03-23 | 22.63 | 23.40 | 22.25 | 23.30 | +5.097% | 10 | 204 | -0.129% |
| 2026-03-20 | 24.00 | 24.00 | 22.17 | 22.17 | -10.243% | 49 | 203 | +4.962% |
| 2026-03-19 | 23.80 | 24.70 | 23.70 | 24.70 | -8.110% | 6 | 180 | -5.789% |
| 2026-03-17 | 27.25 | 27.25 | 26.88 | 26.88 | +3.985% | 12 | 176 | -13.430% |
| 2026-03-16 | 25.86 | 25.86 | 25.25 | 25.85 | -0.882% | 8 | 166 | -9.981% |
| 2026-03-13 | 26.08 | 26.08 | 26.08 | 26.08 | -8.104% | 1 | 163 | -10.775% |
| 2026-03-11 | 27.84 | 28.38 | 27.84 | 28.38 | -3.272% | 3 | 164 | -18.006% |
| 2026-03-10 | 29.34 | 29.34 | 29.34 | 29.34 | +3.419% | 2 | 165 | -20.688% |
| 2026-03-09 | 27.19 | 28.37 | 27.19 | 28.37 | -0.456% | 3 | 165 | -17.977% |
| 2026-03-06 | 28.65 | 28.65 | 28.50 | 28.50 | -3.390% | 3 | 163 | -18.351% |
| 2026-03-05 | 32.86 | 32.86 | 29.50 | 29.50 | -7.204% | 12 | 160 | -21.119% |
| 2026-03-04 | 31.00 | 32.16 | 31.00 | 31.79 | +15.600% | 6 | 162 | -26.801% |
| 2026-03-03 | 27.00 | 27.55 | 25.00 | 27.50 | -5.336% | 19 | 168 | -15.382% |
| 2026-03-02 | 25.25 | 29.05 | 25.25 | 29.05 | +9.211% | 17 | 169 | -19.897% |
| 2026-02-27 | 28.20 | 28.20 | 26.30 | 26.60 | -5.841% | 22 | 181 | -12.519% |
| 2026-02-25 | 26.97 | 28.43 | 26.97 | 28.25 | +13.363% | 12 | 159 | -17.628% |
| 2026-02-24 | 24.36 | 24.92 | 24.36 | 24.92 | +3.877% | 2 | 159 | -6.621% |
| 2026-02-23 | 25.60 | 25.60 | 23.99 | 23.99 | -15.379% | 13 | 159 | -3.001% |
| 2026-02-20 | 28.35 | 28.35 | 28.35 | 28.35 | +6.061% | 1 | 149 | -17.919% |
| 2026-02-19 | 26.10 | 26.73 | 26.10 | 26.73 | +0.868% | 2 | 150 | -12.944% |
| 2026-02-18 | 28.50 | 28.50 | 26.50 | 26.50 | +2.475% | 15 | 149 | -12.189% |
| 2026-02-17 | 25.86 | 25.86 | 25.86 | 25.86 | -5.517% | 1 | 138 | -10.015% |
| 2026-02-13 | 27.88 | 27.91 | 27.37 | 27.37 | +12.172% | 12 | 127 | -14.980% |
| 2026-02-12 | 27.40 | 27.40 | 24.20 | 24.40 | -16.007% | 14 | 127 | -4.631% |
| 2026-02-11 | 28.76 | 29.05 | 26.00 | 29.05 | -18.030% | 39 | 114 | -19.897% |
| 2026-02-10 | 34.90 | 35.53 | 34.90 | 35.44 | -3.696% | 3 | 88 | -34.340% |
| 2026-02-09 | 35.33 | 36.80 | 35.05 | 36.80 | +13.545% | 6 | 85 | -36.766% |
| 2026-02-06 | 30.27 | 32.75 | 30.27 | 32.41 | +16.793% | 3 | 87 | -28.201% |
| 2026-02-05 | 30.00 | 30.00 | 26.90 | 27.75 | -8.113% | 7 | 86 | -16.144% |
| 2026-02-04 | 34.30 | 34.30 | 29.20 | 30.20 | -14.930% | 33 | 81 | -22.947% |
| 2026-02-03 | 37.50 | 37.50 | 35.00 | 35.50 | -6.579% | 43 | 50 | -34.451% |
| 2026-02-02 | 38.80 | 39.25 | 37.40 | 38.00 | -18.280% | 7 | 14 | -38.763% |
| 2026-01-29 | 47.30 | 47.30 | 46.50 | 46.50 | -8.966% | 2 | 8 | -49.957% |
| 2026-01-22 | 51.08 | 51.08 | 51.08 | 51.08 | -0.039% | 1 | 7 | -54.444% |
| 2026-01-21 | 51.10 | 51.10 | 51.10 | 51.10 | -6.066% | 1 | 8 | -54.462% |
| 2026-01-16 | 54.40 | 54.40 | 54.40 | 54.40 | -15.724% | 1 | 6 | -57.224% |
| 2025-12-23 | 64.55 | 64.55 | 64.55 | 64.55 | -4.356% | 1 | 6 | -63.950% |
| 2025-12-22 | 67.49 | 67.49 | 67.49 | 67.49 | +4.490% | 1 | 5 | -65.521% |
| 2025-12-18 | 64.59 | 64.59 | 64.59 | 64.59 | -19.454% | 1 | 5 | -63.973% |
| 2025-12-10 | 80.19 | 80.19 | 80.19 | 80.19 | +38.021% | 1 | 5 | -70.981% |
| 2025-11-24 | 58.10 | 58.10 | 58.10 | 58.10 | +0.851% | 1 | 6 | -59.948% |
| 2025-11-20 | 57.61 | 57.61 | 57.61 | 57.61 | -21.352% | 1 | 7 | -59.608% |
| 2025-11-13 | 73.25 | 73.25 | 73.25 | 73.25 | -10.996% | 1 | 6 | -68.232% |
| 2025-11-10 | 82.30 | 82.30 | 82.30 | 82.30 | +7.934% | 1 | 5 | -71.725% |
| 2025-11-06 | 75.40 | 76.70 | 75.40 | 76.25 | -10.641% | 5 | 4 | -69.482% |
| 2025-10-24 | 85.33 | 85.33 | 85.33 | 85.33 | +3.455% | 1 | 3 | -72.729% |
| 2025-10-13 | 82.48 | 82.48 | 82.48 | 82.48 | -7.086% | 1 | 4 | -71.787% |
| 2025-10-10 | 88.77 | 88.77 | 88.77 | 88.77 | -5.059% | 1 | 3 | -73.786% |
| 2025-10-08 | 93.50 | 93.50 | 93.50 | 93.50 | +10.156% | 1 | 2 | -75.112% |
| 2025-10-01 | 84.88 | 84.88 | 84.88 | 84.88 | 0.000% | 1 | 1 | -72.585% |