HOOD270319C00075000
HOOD Mar 19 2027 75.00 Call
optionOPRA
EODOct 30, 2026
17.05USD-25.546%(-5.85)16Vol647OI
HOOD270319C00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 18.00 | 18.05 | 17.05 | 17.05 | -25.546% | 16 | 645 | 0.000% |
| 2026-10-29 | 22.80 | 22.90 | 22.80 | 22.90 | -2.553% | 2 | 646 | -25.546% |
| 2026-10-28 | 21.70 | 23.50 | 21.70 | 23.50 | -10.985% | 29 | 624 | -27.447% |
| 2026-10-27 | 26.80 | 26.80 | 26.40 | 26.40 | +4.389% | 2 | 623 | -35.417% |
| 2026-10-26 | 25.29 | 25.29 | 25.29 | 25.29 | -8.898% | 1 | 623 | -32.582% |
| 2026-10-23 | 27.69 | 27.76 | 27.69 | 27.76 | -0.108% | 5 | 627 | -38.581% |
| 2026-10-22 | 29.80 | 29.80 | 27.79 | 27.79 | -6.745% | 2 | 627 | -38.647% |
| 2026-10-20 | 26.98 | 30.50 | 26.95 | 29.80 | +0.168% | 9 | 631 | -42.785% |
| 2026-10-19 | 30.25 | 30.25 | 29.75 | 29.75 | -1.783% | 4 | 635 | -42.689% |
| 2026-10-16 | 33.50 | 33.50 | 30.29 | 30.29 | -8.517% | 9 | 637 | -43.711% |
| 2026-10-15 | 27.95 | 33.11 | 27.15 | 33.11 | -11.352% | 21 | 641 | -48.505% |
| 2026-10-08 | 37.35 | 37.35 | 37.35 | 37.35 | -14.039% | 2 | 643 | -54.351% |
| 2026-10-02 | 46.75 | 47.50 | 43.45 | 43.45 | +1.995% | 4 | 642 | -60.759% |
| 2026-09-30 | 45.00 | 45.00 | 42.60 | 42.60 | -6.374% | 4 | 640 | -59.977% |
| 2026-09-29 | 45.50 | 45.50 | 45.50 | 45.50 | -2.151% | 1 | 641 | -62.527% |
| 2026-09-28 | 46.50 | 46.50 | 46.50 | 46.50 | -5.392% | 1 | 642 | -63.333% |
| 2026-09-25 | 48.49 | 49.15 | 48.49 | 49.15 | -0.967% | 2 | 643 | -65.310% |
| 2026-09-18 | 48.15 | 50.50 | 48.15 | 49.63 | +27.028% | 20 | 651 | -65.646% |
| 2026-09-17 | 39.26 | 39.26 | 39.07 | 39.07 | +7.779% | 9 | 658 | -56.360% |
| 2026-09-16 | 36.25 | 36.25 | 36.25 | 36.25 | -12.440% | 1 | 659 | -52.966% |
| 2026-09-15 | 42.00 | 43.50 | 41.40 | 41.40 | -8.041% | 8 | 661 | -58.816% |
| 2026-09-14 | 45.02 | 45.02 | 45.02 | 45.02 | +1.511% | 1 | 661 | -62.128% |
| 2026-09-11 | 44.38 | 44.38 | 44.35 | 44.35 | -2.097% | 2 | 661 | -61.556% |
| 2026-09-10 | 45.30 | 45.30 | 45.30 | 45.30 | -4.632% | 1 | 662 | -62.362% |
| 2026-09-09 | 52.00 | 52.00 | 47.50 | 47.50 | -2.664% | 5 | 666 | -64.105% |
| 2026-09-08 | 55.45 | 55.45 | 48.80 | 48.80 | -8.271% | 8 | 666 | -65.061% |
| 2026-09-04 | 52.05 | 53.20 | 52.05 | 53.20 | -3.273% | 23 | 689 | -67.951% |
| 2026-09-03 | 50.25 | 55.00 | 50.25 | 55.00 | +44.737% | 19 | 700 | -69.000% |
| 2026-09-01 | 38.00 | 38.00 | 38.00 | 38.00 | -8.873% | 2 | 702 | -55.132% |
| 2026-08-28 | 41.00 | 41.70 | 40.00 | 41.70 | -3.181% | 20 | 722 | -59.113% |
| 2026-08-27 | 42.45 | 43.07 | 42.45 | 43.07 | -1.216% | 11 | 724 | -60.413% |
| 2026-08-25 | 41.30 | 43.60 | 41.30 | 43.60 | +10.436% | 19 | 737 | -60.894% |
| 2026-08-24 | 39.48 | 39.48 | 39.48 | 39.48 | -2.035% | 4 | 739 | -56.814% |
| 2026-08-21 | 40.00 | 42.16 | 39.70 | 40.30 | +37.075% | 16 | 748 | -57.692% |
| 2026-08-11 | 29.40 | 29.40 | 29.40 | 29.40 | -1.010% | 2 | 746 | -42.007% |
| 2026-08-07 | 30.57 | 30.57 | 29.23 | 29.70 | +4.799% | 29 | 746 | -42.593% |
| 2026-08-06 | 28.34 | 28.34 | 28.34 | 28.34 | -4.675% | 1 | 745 | -39.838% |
| 2026-08-04 | 29.92 | 29.93 | 29.73 | 29.73 | +6.179% | 27 | 719 | -42.651% |
| 2026-08-03 | 27.50 | 28.00 | 27.50 | 28.00 | +14.286% | 4 | 719 | -39.107% |
| 2026-07-31 | 24.50 | 24.50 | 24.50 | 24.50 | -5.039% | 1 | 719 | -30.408% |
| 2026-07-30 | 26.28 | 26.63 | 25.80 | 25.80 | -8.802% | 8 | 725 | -33.915% |
| 2026-07-29 | 28.29 | 28.29 | 28.29 | 28.29 | -3.381% | 1 | 725 | -39.731% |
| 2026-07-28 | 27.50 | 29.28 | 27.50 | 29.28 | -8.785% | 3 | 728 | -41.769% |
| 2026-07-27 | 32.10 | 32.10 | 32.10 | 32.10 | +2.556% | 1 | 727 | -46.885% |
| 2026-07-24 | 32.30 | 32.30 | 31.30 | 31.30 | -15.405% | 3 | 728 | -45.527% |
| 2026-07-23 | 37.00 | 37.00 | 37.00 | 37.00 | -1.622% | 1 | 728 | -53.919% |
| 2026-07-20 | 37.61 | 37.61 | 37.61 | 37.61 | -3.142% | 2 | 730 | -54.666% |
| 2026-07-17 | 37.00 | 39.25 | 36.50 | 38.83 | -14.188% | 5 | 731 | -56.091% |
| 2026-07-16 | 46.77 | 46.77 | 45.25 | 45.25 | -8.401% | 2 | 731 | -62.320% |
| 2026-07-15 | 48.98 | 49.40 | 48.98 | 49.40 | -6.792% | 4 | 732 | -65.486% |
| 2026-07-10 | 53.00 | 53.00 | 53.00 | 53.00 | +5.852% | 1 | 732 | -67.830% |
| 2026-07-09 | 47.85 | 50.07 | 47.85 | 50.07 | +12.517% | 2 | 733 | -65.948% |
| 2026-07-08 | 45.36 | 46.75 | 44.50 | 44.50 | -9.406% | 16 | 738 | -61.685% |
| 2026-07-07 | 49.12 | 49.12 | 49.12 | 49.12 | -5.538% | 1 | 738 | -65.289% |
| 2026-07-06 | 49.15 | 52.00 | 49.15 | 52.00 | +9.983% | 6 | 741 | -67.212% |
| 2026-07-02 | 48.00 | 54.00 | 46.85 | 47.28 | +25.912% | 61 | 748 | -63.938% |
| 2026-06-30 | 38.72 | 38.72 | 37.55 | 37.55 | -3.718% | 2 | 748 | -54.594% |
| 2026-06-29 | 37.50 | 39.00 | 37.50 | 39.00 | +12.554% | 3 | 751 | -56.282% |
| 2026-06-26 | 34.57 | 34.65 | 34.57 | 34.65 | +0.815% | 26 | 776 | -50.794% |
| 2026-06-24 | 37.30 | 37.50 | 34.37 | 34.37 | -13.860% | 7 | 777 | -50.393% |
| 2026-06-23 | 38.71 | 39.90 | 38.71 | 39.90 | -6.776% | 2 | 778 | -57.268% |
| 2026-06-22 | 43.90 | 47.00 | 42.80 | 42.80 | -0.696% | 11 | 784 | -60.164% |
| 2026-06-18 | 40.25 | 43.84 | 40.25 | 43.10 | +6.551% | 33 | 769 | -60.441% |
| 2026-06-17 | 38.85 | 45.59 | 38.50 | 40.45 | +17.077% | 86 | 817 | -57.849% |
| 2026-06-15 | 36.70 | 38.05 | 34.55 | 34.55 | +9.509% | 21 | 831 | -50.651% |
| 2026-06-12 | 33.60 | 33.60 | 31.55 | 31.55 | -2.923% | 3 | 831 | -45.959% |
| 2026-06-11 | 30.00 | 32.69 | 30.00 | 32.50 | +14.236% | 6 | 835 | -47.538% |
| 2026-06-10 | 30.00 | 31.40 | 28.45 | 28.45 | +29.201% | 50 | 841 | -40.070% |
| 2026-06-09 | 28.15 | 28.54 | 22.02 | 22.02 | -16.906% | 18 | 850 | -22.570% |
| 2026-06-08 | 26.83 | 26.92 | 26.20 | 26.50 | +10.417% | 11 | 858 | -35.660% |
| 2026-06-05 | 27.96 | 27.96 | 23.04 | 24.00 | -11.439% | 20 | 863 | -28.958% |
| 2026-06-04 | 27.10 | 27.10 | 27.10 | 27.10 | +7.796% | 2 | 863 | -37.085% |
| 2026-06-03 | 25.60 | 25.60 | 24.95 | 25.14 | -11.323% | 7 | 861 | -32.180% |
| 2026-06-02 | 28.35 | 28.35 | 28.35 | 28.35 | -6.590% | 10 | 861 | -39.859% |
| 2026-06-01 | 27.24 | 30.63 | 27.24 | 30.35 | -8.030% | 27 | 862 | -43.822% |
| 2026-05-29 | 25.82 | 33.54 | 25.25 | 33.00 | +29.412% | 87 | 874 | -48.333% |
| 2026-05-28 | 18.02 | 25.50 | 18.02 | 25.50 | +27.500% | 2,045 | 833 | -33.137% |
| 2026-05-27 | 18.00 | 20.00 | 18.00 | 20.00 | +9.890% | 11 | 834 | -14.750% |
| 2026-05-26 | 18.20 | 18.51 | 17.50 | 18.20 | +1.111% | 8 | 831 | -6.319% |
| 2026-05-22 | 18.00 | 18.50 | 17.50 | 18.00 | -14.081% | 57 | 836 | -5.278% |
| 2026-05-21 | 18.58 | 20.95 | 18.30 | 20.95 | +10.263% | 39 | 814 | -18.616% |
| 2026-05-20 | 18.00 | 19.05 | 18.00 | 19.00 | +4.053% | 8 | 818 | -10.263% |
| 2026-05-19 | 18.60 | 18.60 | 18.26 | 18.26 | -9.335% | 9 | 815 | -6.627% |
| 2026-05-18 | 20.66 | 21.55 | 19.83 | 20.14 | -2.940% | 55 | 866 | -15.343% |
| 2026-05-15 | 20.12 | 21.05 | 20.00 | 20.75 | -10.753% | 14 | 862 | -17.831% |
| 2026-05-14 | 19.00 | 23.75 | 19.00 | 23.25 | +12.809% | 10 | 864 | -26.667% |
| 2026-05-13 | 21.00 | 21.00 | 18.35 | 20.61 | +3.050% | 21 | 855 | -17.273% |
| 2026-05-12 | 21.25 | 21.25 | 20.00 | 20.00 | -13.978% | 3 | 852 | -14.750% |
| 2026-05-11 | 19.55 | 23.25 | 18.30 | 23.25 | +17.424% | 34 | 869 | -26.667% |
| 2026-05-08 | 18.94 | 19.84 | 18.94 | 19.80 | +2.062% | 27 | 869 | -13.889% |
| 2026-05-07 | 21.18 | 21.30 | 19.40 | 19.40 | -10.681% | 39 | 830 | -12.113% |
| 2026-05-06 | 20.05 | 21.72 | 20.00 | 21.72 | +1.023% | 49 | 830 | -21.501% |
| 2026-05-05 | 20.55 | 21.65 | 20.45 | 21.50 | +2.381% | 12 | 840 | -20.698% |
| 2026-05-04 | 20.50 | 21.05 | 20.30 | 21.00 | +15.068% | 31 | 846 | -18.810% |
| 2026-05-01 | 18.36 | 19.04 | 18.00 | 18.25 | +1.955% | 23 | 854 | -6.575% |
| 2026-04-30 | 18.02 | 18.45 | 17.50 | 17.90 | +5.356% | 33 | 854 | -4.749% |
| 2026-04-29 | 18.30 | 19.00 | 16.32 | 16.99 | -30.907% | 189 | 861 | +0.353% |
| 2026-04-28 | 23.97 | 24.75 | 23.97 | 24.59 | -4.579% | 17 | 694 | -30.663% |
| 2026-04-27 | 26.42 | 26.66 | 25.77 | 25.77 | -3.664% | 22 | 684 | -33.838% |
| 2026-04-24 | 25.00 | 26.80 | 25.00 | 26.75 | +4.697% | 18 | 685 | -36.262% |
| 2026-04-23 | 28.32 | 28.32 | 25.02 | 25.55 | -10.945% | 58 | 691 | -33.268% |
| 2026-04-22 | 30.10 | 30.10 | 28.69 | 28.69 | -0.898% | 7 | 683 | -40.572% |
| 2026-04-21 | 30.50 | 30.50 | 28.81 | 28.95 | -7.152% | 7 | 686 | -41.105% |
| 2026-04-20 | 31.78 | 31.78 | 29.87 | 31.18 | +0.581% | 18 | 686 | -45.318% |
| 2026-04-17 | 31.19 | 33.17 | 31.00 | 31.00 | +7.044% | 51 | 694 | -45.000% |
| 2026-04-16 | 30.20 | 31.10 | 26.60 | 28.96 | +0.556% | 46 | 726 | -41.126% |
| 2026-04-15 | 24.70 | 29.00 | 24.50 | 28.80 | +26.316% | 224 | 717 | -40.799% |
| 2026-04-14 | 20.94 | 22.95 | 20.94 | 22.80 | +28.814% | 143 | 759 | -25.219% |
| 2026-04-13 | 17.12 | 17.70 | 17.12 | 17.70 | +8.923% | 32 | 684 | -3.672% |
| 2026-04-10 | 17.50 | 17.50 | 15.92 | 16.25 | -4.412% | 35 | 659 | +4.923% |
| 2026-04-09 | 17.80 | 19.00 | 17.00 | 17.00 | -5.556% | 72 | 644 | +0.294% |
| 2026-04-08 | 21.37 | 21.37 | 18.00 | 18.00 | +14.650% | 30 | 629 | -5.278% |
| 2026-04-07 | 15.23 | 15.70 | 15.23 | 15.70 | -9.353% | 3 | 618 | +8.599% |
| 2026-04-06 | 16.40 | 17.32 | 16.40 | 17.32 | +4.337% | 12 | 617 | -1.559% |
| 2026-04-02 | 15.00 | 16.60 | 15.00 | 16.60 | -4.598% | 14 | 603 | +2.711% |
| 2026-04-01 | 17.00 | 17.85 | 17.00 | 17.40 | +3.943% | 76 | 603 | -2.011% |
| 2026-03-31 | 15.20 | 16.74 | 15.20 | 16.74 | +15.369% | 50 | 598 | +1.852% |
| 2026-03-30 | 15.67 | 15.75 | 14.30 | 14.51 | -6.387% | 15 | 595 | +17.505% |
| 2026-03-27 | 16.00 | 16.20 | 15.47 | 15.50 | -11.580% | 26 | 603 | +10.000% |
| 2026-03-26 | 18.28 | 18.65 | 17.53 | 17.53 | -10.561% | 13 | 580 | -2.738% |
| 2026-03-25 | 19.20 | 19.97 | 19.20 | 19.60 | +13.755% | 22 | 580 | -13.010% |
| 2026-03-24 | 18.25 | 18.25 | 16.70 | 17.23 | -8.836% | 52 | 566 | -1.045% |
| 2026-03-23 | 18.36 | 19.28 | 18.20 | 18.90 | +5.942% | 23 | 548 | -9.788% |
| 2026-03-20 | 18.75 | 19.00 | 17.84 | 17.84 | -13.187% | 51 | 548 | -4.428% |
| 2026-03-19 | 19.30 | 20.85 | 18.50 | 20.55 | -2.607% | 34 | 521 | -17.032% |
| 2026-03-18 | 21.25 | 21.25 | 20.91 | 21.10 | -4.525% | 4 | 504 | -19.194% |
| 2026-03-17 | 22.53 | 22.53 | 21.90 | 22.10 | +3.271% | 47 | 503 | -22.851% |
| 2026-03-16 | 21.29 | 21.60 | 21.00 | 21.40 | +5.575% | 28 | 493 | -20.327% |
| 2026-03-13 | 22.70 | 22.70 | 20.27 | 20.27 | -7.864% | 33 | 493 | -15.886% |
| 2026-03-12 | 22.22 | 22.60 | 22.00 | 22.00 | -4.348% | 20 | 472 | -22.500% |
| 2026-03-11 | 24.00 | 24.00 | 23.00 | 23.00 | -5.428% | 21 | 457 | -25.870% |
| 2026-03-10 | 24.75 | 24.75 | 23.60 | 24.32 | +3.489% | 21 | 437 | -29.893% |
| 2026-03-09 | 23.10 | 24.20 | 22.86 | 23.50 | +0.470% | 28 | 426 | -27.447% |
| 2026-03-06 | 24.30 | 24.30 | 23.10 | 23.39 | -6.440% | 17 | 437 | -27.106% |
| 2026-03-05 | 27.00 | 27.00 | 24.30 | 25.00 | -2.913% | 17 | 437 | -31.800% |
| 2026-03-04 | 26.48 | 27.95 | 25.75 | 25.75 | +14.648% | 89 | 431 | -33.786% |
| 2026-03-03 | 22.22 | 22.97 | 20.75 | 22.46 | -6.339% | 75 | 433 | -24.087% |
| 2026-03-02 | 22.55 | 24.63 | 22.29 | 23.98 | +3.675% | 76 | 441 | -28.899% |
| 2026-02-27 | 23.00 | 23.25 | 21.84 | 23.13 | -6.204% | 50 | 441 | -26.286% |
| 2026-02-26 | 23.25 | 24.66 | 23.25 | 24.66 | +4.936% | 15 | 414 | -30.860% |
| 2026-02-25 | 22.52 | 23.85 | 22.52 | 23.50 | +13.308% | 12 | 403 | -27.447% |
| 2026-02-24 | 19.41 | 21.00 | 19.41 | 20.74 | +3.856% | 42 | 403 | -17.792% |
| 2026-02-23 | 21.70 | 21.70 | 19.90 | 19.97 | -11.637% | 16 | 394 | -14.622% |
| 2026-02-20 | 23.99 | 24.75 | 22.22 | 22.60 | +1.209% | 12 | 385 | -24.558% |
| 2026-02-19 | 21.86 | 22.90 | 21.30 | 22.33 | -0.932% | 29 | 376 | -23.645% |
| 2026-02-18 | 21.90 | 24.23 | 21.90 | 22.54 | +0.178% | 44 | 358 | -24.357% |
| 2026-02-17 | 22.10 | 23.31 | 21.00 | 22.50 | -2.174% | 13 | 339 | -24.222% |
| 2026-02-13 | 20.57 | 24.00 | 20.57 | 23.00 | +14.428% | 85 | 323 | -25.870% |
| 2026-02-12 | 24.80 | 24.80 | 19.75 | 20.10 | -16.250% | 100 | 323 | -15.174% |
| 2026-02-11 | 25.30 | 25.30 | 21.80 | 24.00 | -18.644% | 165 | 244 | -28.958% |
| 2026-02-10 | 31.15 | 31.40 | 29.50 | 29.50 | -7.668% | 22 | 186 | -42.203% |
| 2026-02-09 | 29.70 | 31.95 | 29.70 | 31.95 | +15.343% | 7 | 201 | -46.635% |
| 2026-02-06 | 26.53 | 28.75 | 26.45 | 27.70 | +30.784% | 39 | 198 | -38.448% |
| 2026-02-05 | 25.70 | 25.70 | 21.00 | 21.18 | -19.006% | 46 | 181 | -19.500% |
| 2026-02-04 | 26.91 | 27.40 | 24.64 | 26.15 | -12.248% | 68 | 135 | -34.799% |
| 2026-02-03 | 32.25 | 32.25 | 29.25 | 29.80 | -6.348% | 29 | 94 | -42.785% |
| 2026-02-02 | 34.88 | 34.88 | 31.82 | 31.82 | -20.450% | 54 | 66 | -46.417% |
| 2026-01-30 | 41.76 | 42.91 | 40.00 | 40.00 | -4.077% | 7 | 54 | -57.375% |
| 2026-01-29 | 44.25 | 44.25 | 41.70 | 41.70 | -5.227% | 6 | 51 | -59.113% |
| 2026-01-28 | 43.28 | 44.00 | 43.28 | 44.00 | +0.228% | 6 | 45 | -61.250% |
| 2026-01-27 | 45.23 | 45.39 | 43.55 | 43.90 | -1.348% | 25 | 39 | -61.162% |
| 2026-01-22 | 44.50 | 44.50 | 44.50 | 44.50 | -0.670% | 1 | 14 | -61.685% |
| 2026-01-21 | 44.80 | 44.80 | 44.80 | 44.80 | -0.334% | 1 | 13 | -61.942% |
| 2026-01-20 | 45.15 | 45.15 | 44.95 | 44.95 | -15.189% | 2 | 12 | -62.069% |
| 2026-01-02 | 51.00 | 53.00 | 51.00 | 53.00 | -5.391% | 2 | 10 | -67.830% |
| 2025-12-29 | 56.02 | 56.02 | 56.02 | 56.02 | -14.473% | 2 | 11 | -69.564% |
| 2025-12-11 | 65.50 | 65.50 | 65.50 | 65.50 | -11.725% | 2 | 9 | -73.969% |
| 2025-12-04 | 74.50 | 74.50 | 74.20 | 74.20 | +3.776% | 2 | 9 | -77.022% |
| 2025-12-03 | 71.50 | 71.50 | 71.50 | 71.50 | +11.806% | 2 | 10 | -76.154% |
| 2025-12-01 | 63.95 | 63.95 | 63.95 | 63.95 | -3.690% | 3 | 8 | -73.339% |
| 2025-11-26 | 66.40 | 66.40 | 66.40 | 66.40 | +20.727% | 1 | 12 | -74.322% |
| 2025-11-24 | 54.00 | 55.00 | 54.00 | 55.00 | +7.949% | 2 | 12 | -69.000% |
| 2025-11-20 | 50.95 | 50.95 | 50.95 | 50.95 | -19.574% | 2 | 12 | -66.536% |
| 2025-11-14 | 63.35 | 63.35 | 63.35 | 63.35 | -16.480% | 2 | 10 | -73.086% |
| 2025-11-10 | 75.85 | 75.85 | 75.85 | 75.85 | +7.589% | 2 | 8 | -77.521% |
| 2025-11-07 | 65.45 | 70.50 | 65.45 | 70.50 | +0.499% | 2 | 6 | -75.816% |
| 2025-11-06 | 68.45 | 70.15 | 68.45 | 70.15 | -10.064% | 3 | 5 | -75.695% |
| 2025-11-04 | 78.00 | 78.00 | 78.00 | 78.00 | +5.150% | 1 | 2 | -78.141% |
| 2025-10-23 | 74.18 | 74.18 | 74.18 | 74.18 | +17.746% | 2 | 2 | -77.015% |
| 2025-10-22 | 63.00 | 63.00 | 63.00 | 63.00 | 0.000% | 2 | 2 | -72.937% |