HOOD270319C00070000
HOOD Mar 19 2027 70.00 Call
optionOPRA
EODOct 30, 2026
20.25USD-20.401%(-5.19)26Vol1,335OI
HOOD270319C00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 20.50 | 21.01 | 20.20 | 20.25 | -20.401% | 26 | 1,315 | 0.000% |
| 2026-10-29 | 26.97 | 26.97 | 25.44 | 25.44 | -3.600% | 49 | 1,282 | -20.401% |
| 2026-10-28 | 26.50 | 27.20 | 26.39 | 26.39 | -14.039% | 464 | 1,375 | -23.266% |
| 2026-10-27 | 30.70 | 30.70 | 30.70 | 30.70 | +5.862% | 10 | 1,365 | -34.039% |
| 2026-10-26 | 28.77 | 29.30 | 28.77 | 29.00 | -4.290% | 37 | 1,367 | -30.172% |
| 2026-10-23 | 30.30 | 30.30 | 30.30 | 30.30 | -5.460% | 1 | 1,366 | -33.168% |
| 2026-10-22 | 32.05 | 32.05 | 32.05 | 32.05 | -13.378% | 17 | 1,367 | -36.817% |
| 2026-10-21 | 37.00 | 37.00 | 37.00 | 37.00 | +13.150% | 1 | 1,366 | -45.270% |
| 2026-10-20 | 34.10 | 34.10 | 32.70 | 32.70 | +0.615% | 5 | 1,367 | -38.073% |
| 2026-10-19 | 34.50 | 34.60 | 32.50 | 32.50 | -3.846% | 17 | 1,366 | -37.692% |
| 2026-10-16 | 34.30 | 34.40 | 33.50 | 33.80 | -8.401% | 736 | 648 | -40.089% |
| 2026-10-14 | 36.90 | 36.90 | 36.90 | 36.90 | -16.967% | 1 | 647 | -45.122% |
| 2026-10-13 | 44.50 | 44.50 | 44.44 | 44.44 | +4.811% | 2 | 646 | -54.433% |
| 2026-10-12 | 42.00 | 42.40 | 42.00 | 42.40 | -1.395% | 3 | 648 | -52.241% |
| 2026-10-09 | 43.09 | 43.09 | 43.00 | 43.00 | -8.550% | 2 | 648 | -52.907% |
| 2026-10-02 | 50.55 | 51.08 | 47.02 | 47.02 | +2.507% | 6 | 650 | -56.933% |
| 2026-10-01 | 46.15 | 46.15 | 45.87 | 45.87 | -19.526% | 8 | 650 | -55.853% |
| 2026-09-24 | 57.00 | 57.00 | 57.00 | 57.00 | -2.314% | 1 | 650 | -64.474% |
| 2026-09-22 | 58.34 | 58.63 | 58.34 | 58.35 | -1.185% | 3 | 650 | -65.296% |
| 2026-09-21 | 59.55 | 59.55 | 57.60 | 59.05 | +8.848% | 3 | 652 | -65.707% |
| 2026-09-18 | 50.25 | 54.25 | 50.25 | 54.25 | +24.284% | 4 | 654 | -62.673% |
| 2026-09-17 | 43.00 | 43.65 | 42.10 | 43.65 | +8.447% | 14 | 656 | -53.608% |
| 2026-09-16 | 43.00 | 43.00 | 39.00 | 40.25 | -12.898% | 5 | 656 | -49.689% |
| 2026-09-15 | 45.20 | 46.50 | 45.00 | 46.21 | -5.732% | 5 | 657 | -56.178% |
| 2026-09-14 | 49.00 | 49.02 | 49.00 | 49.02 | -1.467% | 4 | 658 | -58.690% |
| 2026-09-10 | 49.75 | 49.75 | 49.75 | 49.75 | -4.013% | 1 | 658 | -59.296% |
| 2026-09-09 | 51.70 | 51.83 | 51.70 | 51.83 | -9.625% | 3 | 659 | -60.930% |
| 2026-09-04 | 57.20 | 57.35 | 57.20 | 57.35 | -2.961% | 3 | 660 | -64.690% |
| 2026-09-03 | 48.84 | 59.10 | 48.84 | 59.10 | +39.882% | 30 | 668 | -65.736% |
| 2026-09-02 | 42.25 | 42.25 | 42.25 | 42.25 | +6.962% | 1 | 667 | -52.071% |
| 2026-09-01 | 39.50 | 39.50 | 39.50 | 39.50 | -4.750% | 1 | 667 | -48.734% |
| 2026-08-28 | 41.20 | 41.47 | 41.20 | 41.47 | -10.219% | 3 | 667 | -51.170% |
| 2026-08-27 | 46.19 | 46.19 | 46.19 | 46.19 | +1.807% | 1 | 667 | -56.159% |
| 2026-08-26 | 45.37 | 45.37 | 45.37 | 45.37 | -3.877% | 1 | 668 | -55.367% |
| 2026-08-25 | 46.40 | 47.87 | 46.40 | 47.20 | +7.395% | 11 | 670 | -57.097% |
| 2026-08-21 | 45.00 | 46.00 | 43.00 | 43.95 | +30.184% | 11 | 671 | -53.925% |
| 2026-08-17 | 33.77 | 33.77 | 33.76 | 33.76 | +3.115% | 2 | 671 | -40.018% |
| 2026-08-07 | 32.50 | 32.74 | 32.50 | 32.74 | +2.794% | 2 | 671 | -38.149% |
| 2026-08-06 | 31.25 | 31.85 | 31.25 | 31.85 | -6.461% | 10 | 669 | -36.421% |
| 2026-08-05 | 34.03 | 34.05 | 34.03 | 34.05 | +3.811% | 3 | 669 | -40.529% |
| 2026-08-04 | 31.76 | 32.80 | 31.30 | 32.80 | +9.333% | 9 | 668 | -38.262% |
| 2026-08-03 | 30.00 | 30.00 | 30.00 | 30.00 | +7.143% | 3 | 667 | -32.500% |
| 2026-07-31 | 28.00 | 28.00 | 28.00 | 28.00 | -3.181% | 4 | 667 | -27.679% |
| 2026-07-30 | 28.92 | 28.92 | 28.92 | 28.92 | -2.953% | 1 | 667 | -29.979% |
| 2026-07-29 | 31.00 | 32.80 | 29.80 | 29.80 | -9.642% | 3 | 667 | -32.047% |
| 2026-07-28 | 31.35 | 32.98 | 31.35 | 32.98 | -7.334% | 4 | 665 | -38.599% |
| 2026-07-24 | 35.59 | 35.59 | 35.59 | 35.59 | -11.335% | 1 | 664 | -43.102% |
| 2026-07-23 | 41.56 | 41.56 | 40.14 | 40.14 | +0.602% | 7 | 663 | -49.552% |
| 2026-07-20 | 40.18 | 40.18 | 39.90 | 39.90 | -25.490% | 2 | 664 | -49.248% |
| 2026-07-15 | 51.81 | 53.55 | 51.81 | 53.55 | +6.419% | 4 | 664 | -62.185% |
| 2026-07-14 | 49.32 | 50.50 | 49.32 | 50.32 | +5.052% | 7 | 667 | -59.758% |
| 2026-07-13 | 50.10 | 50.10 | 47.90 | 47.90 | -4.200% | 2 | 668 | -57.724% |
| 2026-07-10 | 50.50 | 51.22 | 50.00 | 50.00 | -5.767% | 8 | 671 | -59.500% |
| 2026-07-09 | 53.06 | 53.06 | 53.06 | 53.06 | +4.449% | 1 | 672 | -61.836% |
| 2026-07-08 | 50.80 | 50.80 | 50.80 | 50.80 | -7.636% | 2 | 674 | -60.138% |
| 2026-07-06 | 54.72 | 55.00 | 54.72 | 55.00 | +9.344% | 5 | 671 | -63.182% |
| 2026-07-02 | 55.70 | 57.00 | 50.30 | 50.30 | +6.365% | 11 | 677 | -59.742% |
| 2026-07-01 | 47.40 | 47.40 | 46.89 | 47.29 | +15.623% | 4 | 678 | -57.179% |
| 2026-06-29 | 40.90 | 40.90 | 40.90 | 40.90 | +10.541% | 1 | 678 | -50.489% |
| 2026-06-26 | 37.00 | 37.00 | 37.00 | 37.00 | -2.580% | 1 | 678 | -45.270% |
| 2026-06-24 | 40.40 | 40.40 | 37.98 | 37.98 | -13.780% | 4 | 678 | -46.682% |
| 2026-06-23 | 41.90 | 44.05 | 41.90 | 44.05 | -2.176% | 6 | 681 | -54.030% |
| 2026-06-22 | 49.00 | 49.50 | 45.03 | 45.03 | -0.133% | 3 | 681 | -55.030% |
| 2026-06-18 | 45.12 | 46.75 | 43.45 | 45.09 | -4.064% | 5 | 684 | -55.090% |
| 2026-06-17 | 41.32 | 48.50 | 41.32 | 47.00 | +27.027% | 23 | 694 | -56.915% |
| 2026-06-16 | 37.00 | 37.00 | 37.00 | 37.00 | -6.258% | 3 | 693 | -45.270% |
| 2026-06-15 | 40.17 | 41.00 | 39.47 | 39.47 | +11.152% | 8 | 697 | -48.695% |
| 2026-06-12 | 35.36 | 37.20 | 35.00 | 35.51 | -0.782% | 6 | 696 | -42.974% |
| 2026-06-11 | 30.02 | 35.79 | 30.02 | 35.79 | +11.669% | 7 | 701 | -43.420% |
| 2026-06-10 | 34.20 | 34.20 | 32.05 | 32.05 | +14.464% | 5 | 701 | -36.817% |
| 2026-06-09 | 26.00 | 28.00 | 24.83 | 28.00 | -2.946% | 7 | 706 | -27.679% |
| 2026-06-05 | 25.68 | 28.85 | 25.60 | 28.85 | -2.137% | 24 | 717 | -29.809% |
| 2026-06-04 | 30.00 | 30.00 | 29.48 | 29.48 | +5.023% | 2 | 717 | -31.309% |
| 2026-06-03 | 28.55 | 28.55 | 28.07 | 28.07 | -14.810% | 5 | 717 | -27.859% |
| 2026-06-02 | 30.31 | 32.95 | 30.31 | 32.95 | -1.642% | 3 | 716 | -38.543% |
| 2026-06-01 | 30.54 | 33.50 | 30.54 | 33.50 | -2.475% | 17 | 717 | -39.552% |
| 2026-05-29 | 29.80 | 35.68 | 29.15 | 34.35 | +25.824% | 80 | 764 | -41.048% |
| 2026-05-28 | 23.72 | 27.50 | 23.72 | 27.30 | +26.977% | 31 | 772 | -25.824% |
| 2026-05-27 | 20.50 | 21.50 | 20.50 | 21.50 | +9.415% | 17 | 783 | -5.814% |
| 2026-05-26 | 20.30 | 20.45 | 19.65 | 19.65 | -4.612% | 8 | 785 | +3.053% |
| 2026-05-22 | 20.60 | 20.60 | 20.60 | 20.60 | -2.738% | 2 | 783 | -1.699% |
| 2026-05-21 | 20.40 | 21.33 | 20.40 | 21.18 | +0.857% | 4 | 785 | -4.391% |
| 2026-05-19 | 20.56 | 21.00 | 20.00 | 21.00 | -4.977% | 8 | 779 | -3.571% |
| 2026-05-18 | 23.50 | 23.50 | 22.10 | 22.10 | -3.282% | 67 | 805 | -8.371% |
| 2026-05-15 | 23.40 | 23.40 | 22.70 | 22.85 | -10.916% | 5 | 804 | -11.379% |
| 2026-05-14 | 21.70 | 26.10 | 21.70 | 25.65 | +16.591% | 10 | 808 | -21.053% |
| 2026-05-13 | 22.00 | 22.00 | 22.00 | 22.00 | -3.888% | 3 | 811 | -7.955% |
| 2026-05-12 | 25.15 | 25.15 | 22.39 | 22.89 | -8.440% | 17 | 804 | -11.533% |
| 2026-05-11 | 23.50 | 25.00 | 23.50 | 25.00 | +13.122% | 11 | 807 | -19.000% |
| 2026-05-08 | 21.30 | 22.10 | 21.30 | 22.10 | +1.796% | 6 | 809 | -8.371% |
| 2026-05-07 | 23.70 | 23.75 | 21.71 | 21.71 | -11.748% | 9 | 815 | -6.725% |
| 2026-05-06 | 22.85 | 24.60 | 22.85 | 24.60 | +8.898% | 6 | 815 | -17.683% |
| 2026-05-05 | 23.05 | 23.05 | 22.45 | 22.59 | +0.089% | 8 | 815 | -10.359% |
| 2026-05-04 | 22.50 | 22.57 | 22.50 | 22.57 | +8.510% | 2 | 819 | -10.279% |
| 2026-05-01 | 20.59 | 21.50 | 20.50 | 20.80 | +3.741% | 19 | 826 | -2.644% |
| 2026-04-30 | 20.00 | 20.80 | 19.84 | 20.05 | +5.249% | 50 | 826 | +0.998% |
| 2026-04-29 | 19.85 | 20.70 | 18.38 | 19.05 | -28.518% | 196 | 817 | +6.299% |
| 2026-04-28 | 28.00 | 28.00 | 26.65 | 26.65 | -6.162% | 8 | 761 | -24.015% |
| 2026-04-27 | 28.68 | 28.84 | 28.38 | 28.40 | -2.069% | 7 | 762 | -28.697% |
| 2026-04-24 | 28.15 | 29.00 | 28.15 | 29.00 | +2.401% | 12 | 763 | -30.172% |
| 2026-04-23 | 30.52 | 30.72 | 27.00 | 28.32 | -11.500% | 12 | 756 | -28.496% |
| 2026-04-22 | 32.00 | 32.00 | 32.00 | 32.00 | +4.541% | 1 | 758 | -36.719% |
| 2026-04-21 | 33.50 | 33.50 | 30.43 | 30.61 | -8.518% | 14 | 758 | -33.845% |
| 2026-04-20 | 33.20 | 34.57 | 32.57 | 33.46 | -1.819% | 37 | 758 | -39.480% |
| 2026-04-17 | 34.00 | 36.25 | 33.93 | 34.08 | +8.778% | 36 | 783 | -40.581% |
| 2026-04-16 | 34.14 | 34.14 | 29.00 | 31.33 | -0.823% | 25 | 786 | -35.365% |
| 2026-04-15 | 28.70 | 32.00 | 28.70 | 31.59 | +26.715% | 50 | 777 | -35.897% |
| 2026-04-14 | 22.96 | 25.46 | 22.96 | 24.93 | +27.519% | 92 | 801 | -18.773% |
| 2026-04-13 | 17.57 | 19.55 | 17.57 | 19.55 | +7.123% | 34 | 789 | +3.581% |
| 2026-04-10 | 19.15 | 19.15 | 17.98 | 18.25 | -7.782% | 85 | 802 | +10.959% |
| 2026-04-09 | 19.84 | 20.45 | 18.40 | 19.79 | -1.050% | 203 | 746 | +2.324% |
| 2026-04-08 | 22.80 | 23.50 | 20.00 | 20.00 | +8.108% | 13 | 678 | +1.250% |
| 2026-04-07 | 18.00 | 18.50 | 17.25 | 18.50 | -4.046% | 24 | 676 | +9.459% |
| 2026-04-06 | 18.74 | 20.00 | 18.63 | 19.28 | +2.444% | 12 | 675 | +5.031% |
| 2026-04-02 | 16.90 | 19.20 | 16.72 | 18.82 | -2.739% | 18 | 675 | +7.598% |
| 2026-04-01 | 19.50 | 19.75 | 18.80 | 19.35 | +6.144% | 45 | 675 | +4.651% |
| 2026-03-31 | 16.80 | 18.80 | 16.80 | 18.23 | +13.371% | 78 | 708 | +11.081% |
| 2026-03-30 | 19.05 | 19.05 | 16.08 | 16.08 | -6.944% | 29 | 670 | +25.933% |
| 2026-03-27 | 19.05 | 19.05 | 17.25 | 17.28 | -11.971% | 19 | 653 | +17.187% |
| 2026-03-26 | 19.90 | 21.44 | 19.40 | 19.63 | -5.851% | 36 | 644 | +3.158% |
| 2026-03-25 | 21.60 | 22.10 | 20.85 | 20.85 | +11.200% | 16 | 634 | -2.878% |
| 2026-03-24 | 18.90 | 19.55 | 18.75 | 18.75 | -11.431% | 20 | 644 | +8.000% |
| 2026-03-23 | 21.20 | 21.20 | 20.90 | 21.17 | +5.481% | 10 | 634 | -4.346% |
| 2026-03-20 | 21.00 | 21.00 | 19.75 | 20.07 | -5.995% | 81 | 634 | +0.897% |
| 2026-03-19 | 21.40 | 21.40 | 21.00 | 21.35 | -8.761% | 8 | 626 | -5.152% |
| 2026-03-18 | 23.82 | 24.65 | 23.18 | 23.40 | -4.490% | 12 | 626 | -13.462% |
| 2026-03-17 | 23.95 | 25.40 | 23.95 | 24.50 | +5.195% | 4 | 623 | -17.347% |
| 2026-03-16 | 23.60 | 23.60 | 23.00 | 23.29 | +2.826% | 10 | 621 | -13.053% |
| 2026-03-13 | 24.00 | 24.00 | 22.65 | 22.65 | -6.790% | 8 | 620 | -10.596% |
| 2026-03-12 | 25.27 | 25.27 | 24.00 | 24.30 | -8.818% | 50 | 614 | -16.667% |
| 2026-03-10 | 26.23 | 27.00 | 26.23 | 26.65 | +0.604% | 9 | 615 | -24.015% |
| 2026-03-09 | 25.90 | 26.50 | 25.28 | 26.49 | +5.454% | 13 | 612 | -23.556% |
| 2026-03-06 | 25.00 | 26.50 | 25.00 | 25.12 | -7.340% | 14 | 609 | -19.387% |
| 2026-03-05 | 30.30 | 30.30 | 26.56 | 27.11 | -7.221% | 26 | 604 | -25.304% |
| 2026-03-04 | 28.50 | 29.90 | 28.00 | 29.22 | +18.204% | 23 | 608 | -30.698% |
| 2026-03-03 | 25.50 | 25.55 | 23.00 | 24.72 | -6.717% | 27 | 608 | -18.083% |
| 2026-03-02 | 25.75 | 27.00 | 25.75 | 26.50 | +9.053% | 9 | 596 | -23.585% |
| 2026-02-27 | 25.50 | 25.50 | 24.15 | 24.30 | -9.430% | 19 | 598 | -16.667% |
| 2026-02-26 | 24.70 | 26.83 | 24.70 | 26.83 | -0.630% | 26 | 600 | -24.525% |
| 2026-02-25 | 24.06 | 27.00 | 23.85 | 27.00 | +17.904% | 14 | 594 | -25.000% |
| 2026-02-24 | 21.00 | 22.90 | 21.00 | 22.90 | +6.512% | 7 | 594 | -11.572% |
| 2026-02-23 | 22.35 | 22.50 | 21.50 | 21.50 | -12.245% | 20 | 592 | -5.814% |
| 2026-02-20 | 24.50 | 24.55 | 24.50 | 24.50 | -0.041% | 3 | 587 | -17.347% |
| 2026-02-19 | 24.00 | 25.00 | 23.20 | 24.51 | -0.122% | 30 | 586 | -17.381% |
| 2026-02-18 | 26.65 | 26.65 | 24.54 | 24.54 | +0.041% | 6 | 563 | -17.482% |
| 2026-02-17 | 24.35 | 25.63 | 23.00 | 24.53 | -3.804% | 14 | 563 | -17.448% |
| 2026-02-13 | 22.30 | 26.00 | 22.30 | 25.50 | +14.504% | 35 | 562 | -20.588% |
| 2026-02-12 | 26.90 | 26.90 | 21.60 | 22.27 | -15.388% | 77 | 562 | -9.070% |
| 2026-02-11 | 26.70 | 26.80 | 23.75 | 26.32 | -19.781% | 59 | 535 | -23.062% |
| 2026-02-10 | 33.30 | 33.35 | 32.81 | 32.81 | -2.785% | 5 | 509 | -38.281% |
| 2026-02-09 | 30.35 | 35.05 | 30.35 | 33.75 | +2.584% | 9 | 508 | -40.000% |
| 2026-02-06 | 28.65 | 32.90 | 28.65 | 32.90 | +32.129% | 20 | 506 | -38.450% |
| 2026-02-05 | 26.58 | 26.58 | 23.25 | 24.90 | -10.849% | 15 | 504 | -18.675% |
| 2026-02-04 | 29.07 | 29.07 | 26.25 | 27.93 | -11.809% | 28 | 502 | -27.497% |
| 2026-02-03 | 34.90 | 34.90 | 31.67 | 31.67 | -9.125% | 6 | 489 | -36.059% |
| 2026-02-02 | 36.10 | 36.56 | 34.85 | 34.85 | -21.983% | 13 | 485 | -41.894% |
| 2026-01-30 | 44.67 | 44.67 | 44.67 | 44.67 | -3.541% | 3 | 473 | -54.668% |
| 2026-01-28 | 46.31 | 46.31 | 46.31 | 46.31 | -5.817% | 1 | 470 | -56.273% |
| 2026-01-26 | 49.17 | 49.17 | 49.17 | 49.17 | +1.381% | 1 | 469 | -58.816% |
| 2026-01-23 | 48.50 | 48.50 | 48.50 | 48.50 | +0.622% | 2 | 469 | -58.247% |
| 2026-01-21 | 47.95 | 48.20 | 47.94 | 48.20 | -0.823% | 10 | 469 | -57.988% |
| 2026-01-20 | 47.75 | 48.60 | 47.75 | 48.60 | -6.789% | 3 | 466 | -58.333% |
| 2026-01-16 | 51.00 | 52.14 | 49.90 | 52.14 | -1.063% | 6 | 461 | -61.162% |
| 2026-01-15 | 57.08 | 57.08 | 52.70 | 52.70 | -9.528% | 5 | 461 | -61.575% |
| 2026-01-14 | 58.25 | 58.25 | 58.25 | 58.25 | +0.604% | 1 | 460 | -65.236% |
| 2026-01-13 | 57.90 | 57.90 | 57.90 | 57.90 | +0.556% | 1 | 460 | -65.026% |
| 2025-12-30 | 57.58 | 57.58 | 57.58 | 57.58 | -5.992% | 1 | 460 | -64.832% |
| 2025-12-26 | 61.25 | 61.25 | 61.25 | 61.25 | -2.000% | 1 | 460 | -66.939% |
| 2025-12-12 | 62.07 | 62.75 | 62.07 | 62.50 | -8.034% | 6 | 459 | -67.600% |
| 2025-12-11 | 67.96 | 67.96 | 67.96 | 67.96 | -12.310% | 1 | 458 | -70.203% |
| 2025-12-10 | 77.50 | 77.50 | 77.50 | 77.50 | -0.090% | 2 | 458 | -73.871% |
| 2025-12-08 | 77.50 | 77.57 | 77.50 | 77.57 | +20.133% | 2 | 456 | -73.895% |
| 2025-12-01 | 67.40 | 67.40 | 64.57 | 64.57 | -8.593% | 2 | 456 | -68.639% |
| 2025-11-26 | 70.60 | 70.64 | 70.60 | 70.64 | +33.535% | 2 | 456 | -71.334% |
| 2025-11-21 | 51.95 | 52.90 | 51.95 | 52.90 | -1.121% | 2 | 456 | -61.720% |
| 2025-11-20 | 53.50 | 53.50 | 53.50 | 53.50 | -11.277% | 1 | 454 | -62.150% |
| 2025-11-17 | 60.22 | 60.30 | 57.77 | 60.30 | -5.972% | 6 | 454 | -66.418% |
| 2025-11-14 | 64.13 | 64.13 | 64.13 | 64.13 | -0.187% | 1 | 449 | -68.424% |
| 2025-11-13 | 67.30 | 67.30 | 64.25 | 64.25 | -18.278% | 442 | 449 | -68.482% |
| 2025-11-10 | 78.62 | 78.62 | 78.62 | 78.62 | +18.761% | 1 | 7 | -74.243% |
| 2025-11-07 | 66.20 | 66.20 | 66.20 | 66.20 | -26.330% | 5 | 6 | -69.411% |
| 2025-10-08 | 89.86 | 89.86 | 89.86 | 89.86 | 0.000% | 1 | 1 | -77.465% |