HOOD261218C00185000
HOOD Dec 18 2026 185.00 Call
optionOPRA
EODOct 28, 2026
0.03USD-40.000%(-0.02)4Vol941OI
HOOD261218C00185000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -40.000% | 4 | 943 | 0.000% |
| 2026-10-27 | 0.0600 | 0.0600 | 0.0400 | 0.0500 | +25.000% | 142 | 906 | -40.000% |
| 2026-10-26 | 0.0500 | 0.0600 | 0.0400 | 0.0400 | -50.000% | 96 | 907 | -25.000% |
| 2026-10-23 | 0.1200 | 0.1200 | 0.0800 | 0.0800 | -20.000% | 71 | 895 | -62.500% |
| 2026-10-22 | 0.1500 | 0.1500 | 0.0900 | 0.1000 | -37.500% | 64 | 908 | -70.000% |
| 2026-10-21 | 0.1200 | 0.1800 | 0.1200 | 0.1600 | +14.286% | 66 | 923 | -81.250% |
| 2026-10-20 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | -12.500% | 54 | 915 | -78.571% |
| 2026-10-19 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | -30.435% | 20 | 907 | -81.250% |
| 2026-10-14 | 0.3500 | 0.3500 | 0.2300 | 0.2300 | -62.295% | 41 | 890 | -86.957% |
| 2026-10-13 | 0.6900 | 0.6900 | 0.6100 | 0.6100 | +10.909% | 51 | 847 | -95.082% |
| 2026-10-12 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | -5.172% | 15 | 848 | -94.545% |
| 2026-10-09 | 0.6300 | 0.6300 | 0.5800 | 0.5800 | -1.695% | 587 | 484 | -94.828% |
| 2026-10-08 | 0.6000 | 0.6100 | 0.5600 | 0.5900 | -9.231% | 87 | 426 | -94.915% |
| 2026-10-07 | 0.5600 | 0.6500 | 0.5600 | 0.6500 | -21.687% | 59 | 375 | -95.385% |
| 2026-10-06 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -11.702% | 2 | 373 | -96.386% |
| 2026-10-05 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -10.476% | 1 | 373 | -96.809% |
| 2026-10-02 | 1.2200 | 1.5000 | 1.0500 | 1.0500 | -19.231% | 7 | 370 | -97.143% |
| 2026-09-30 | 1.4200 | 1.4200 | 1.2500 | 1.3000 | -28.962% | 8 | 376 | -97.692% |
| 2026-09-28 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +2.809% | 15 | 376 | -98.361% |
| 2026-09-25 | 1.9000 | 1.9000 | 1.7800 | 1.7800 | -28.800% | 13 | 369 | -98.315% |
| 2026-09-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -9.747% | 15 | 369 | -98.800% |
| 2026-09-23 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -13.438% | 15 | 354 | -98.917% |
| 2026-09-22 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | -3.030% | 3 | 352 | -99.063% |
| 2026-09-21 | 3.6000 | 3.6000 | 2.9500 | 3.3000 | +22.222% | 13 | 353 | -99.091% |
| 2026-09-18 | 2.5500 | 2.7500 | 2.5500 | 2.7000 | +107.692% | 4 | 354 | -98.889% |
| 2026-09-17 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +0.775% | 1 | 353 | -97.692% |
| 2026-09-16 | 1.7200 | 1.7200 | 1.2900 | 1.2900 | -14.000% | 4 | 352 | -97.674% |
| 2026-09-15 | 1.8200 | 1.8200 | 1.5000 | 1.5000 | -36.170% | 2 | 350 | -98.000% |
| 2026-09-14 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +11.905% | 1 | 351 | -98.723% |
| 2026-09-11 | 2.3000 | 2.3000 | 2.1000 | 2.1000 | -48.403% | 11 | 355 | -98.571% |
| 2026-09-08 | 4.5900 | 4.5900 | 4.0700 | 4.0700 | -4.235% | 2 | 355 | -99.263% |
| 2026-09-04 | 4.2300 | 4.2500 | 4.2100 | 4.2500 | -5.556% | 7 | 351 | -99.294% |
| 2026-09-03 | 4.6500 | 4.6500 | 4.1700 | 4.5000 | +82.186% | 29 | 355 | -99.333% |
| 2026-08-27 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -13.937% | 2 | 357 | -98.785% |
| 2026-08-25 | 2.9000 | 2.9000 | 2.8500 | 2.8700 | +6.296% | 4 | 356 | -98.955% |
| 2026-08-21 | 2.6000 | 2.7000 | 2.5400 | 2.7000 | +145.455% | 138 | 370 | -98.889% |
| 2026-08-20 | 1.2500 | 1.2500 | 1.1000 | 1.1000 | +25.000% | 3 | 370 | -97.273% |
| 2026-08-18 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -41.722% | 1 | 371 | -96.591% |
| 2026-08-14 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +7.857% | 1 | 371 | -98.013% |
| 2026-08-10 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +4.478% | 76 | 295 | -97.857% |
| 2026-08-07 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -24.719% | 5 | 296 | -97.761% |
| 2026-07-28 | 1.7200 | 1.8100 | 1.7200 | 1.7800 | -14.423% | 10 | 289 | -98.315% |
| 2026-07-27 | 1.9800 | 2.0800 | 1.9800 | 2.0800 | -1.422% | 5 | 294 | -98.558% |
| 2026-07-24 | 2.7300 | 2.7300 | 2.0800 | 2.1100 | -35.077% | 10 | 302 | -98.578% |
| 2026-07-20 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -15.584% | 7 | 295 | -99.077% |
| 2026-07-17 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -24.510% | 1 | 295 | -99.221% |
| 2026-07-14 | 5.2500 | 5.2500 | 5.1000 | 5.1000 | -9.414% | 4 | 293 | -99.412% |
| 2026-07-10 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +5.234% | 1 | 292 | -99.467% |
| 2026-07-08 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -9.322% | 1 | 293 | -99.439% |
| 2026-07-02 | 6.7500 | 7.3000 | 5.9000 | 5.9000 | +19.919% | 37 | 283 | -99.492% |
| 2026-07-01 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +27.792% | 1 | 284 | -99.390% |
| 2026-06-30 | 3.7500 | 3.8500 | 3.6500 | 3.8500 | +26.230% | 4 | 281 | -99.221% |
| 2026-06-25 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -32.967% | 1 | 280 | -99.016% |
| 2026-06-23 | 4.6500 | 4.6500 | 4.4500 | 4.5500 | -13.333% | 7 | 281 | -99.341% |
| 2026-06-18 | 5.7500 | 5.7500 | 5.2500 | 5.2500 | -11.017% | 3 | 280 | -99.429% |
| 2026-06-17 | 5.7000 | 5.9000 | 5.6500 | 5.9000 | +66.197% | 24 | 301 | -99.492% |
| 2026-06-16 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -19.318% | 1 | 300 | -99.155% |
| 2026-06-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +25.714% | 2 | 300 | -99.318% |
| 2026-06-12 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | +25.448% | 4 | 296 | -99.143% |
| 2026-06-10 | 2.7500 | 2.7900 | 2.7500 | 2.7900 | +11.600% | 11 | 303 | -98.925% |
| 2026-06-03 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +3.734% | 10 | 293 | -98.800% |
| 2026-05-29 | 2.7500 | 2.7500 | 2.4100 | 2.4100 | +99.174% | 11 | 304 | -98.755% |
| 2026-05-27 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +4.310% | 2 | 304 | -97.521% |
| 2026-05-26 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -6.452% | 1 | 303 | -97.414% |
| 2026-05-20 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -14.483% | 2 | 303 | -97.581% |
| 2026-05-18 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +3.571% | 5 | 308 | -97.931% |
| 2026-05-14 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.000% | 1 | 309 | -97.857% |
| 2026-05-05 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +12.903% | 5 | 309 | -97.857% |
| 2026-05-04 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +13.761% | 2 | 304 | -97.581% |
| 2026-04-29 | 1.3000 | 1.3000 | 1.0900 | 1.0900 | -57.588% | 2 | 304 | -97.248% |
| 2026-04-23 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -9.825% | 2 | 304 | -98.833% |
| 2026-04-20 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -15.430% | 10 | 302 | -98.947% |
| 2026-04-17 | 3.3500 | 3.3700 | 3.3500 | 3.3700 | +142.446% | 2 | 292 | -99.110% |
| 2026-04-14 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +57.955% | 1 | 294 | -97.842% |
| 2026-03-27 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -2.222% | 3 | 293 | -96.591% |
| 2026-03-24 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 3 | 293 | -96.667% |
| 2026-03-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -33.775% | 4 | 293 | -97.000% |
| 2026-03-17 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -13.714% | 4 | 297 | -98.013% |
| 2026-03-13 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -8.377% | 2 | 293 | -98.286% |
| 2026-03-12 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -4.500% | 10 | 293 | -98.429% |
| 2026-03-09 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.091% | 1 | 293 | -98.500% |
| 2026-03-06 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -8.714% | 1 | 294 | -98.636% |
| 2026-02-25 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +25.521% | 1 | 294 | -98.755% |
| 2026-02-23 | 1.9400 | 1.9400 | 1.9200 | 1.9200 | -17.241% | 2 | 294 | -98.438% |
| 2026-02-17 | 2.5300 | 2.5300 | 2.3200 | 2.3200 | +10.476% | 8 | 293 | -98.707% |
| 2026-02-12 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -14.980% | 10 | 293 | -98.571% |
| 2026-02-11 | 2.8700 | 2.8700 | 2.4700 | 2.4700 | -41.190% | 25 | 283 | -98.785% |
| 2026-02-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +5.000% | 10 | 260 | -99.286% |
| 2026-02-03 | 4.2500 | 4.2500 | 3.9500 | 4.0000 | -13.043% | 12 | 260 | -99.250% |
| 2026-02-02 | 6.5000 | 6.5000 | 4.6000 | 4.6000 | -23.333% | 7 | 259 | -99.348% |
| 2026-01-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -21.569% | 10 | 259 | -99.500% |
| 2026-01-26 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -5.204% | 7 | 249 | -99.608% |
| 2026-01-23 | 7.8000 | 8.5000 | 7.8000 | 8.0700 | +6.184% | 5 | 249 | -99.628% |
| 2026-01-21 | 8.0000 | 8.0000 | 7.6000 | 7.6000 | -5.000% | 2 | 251 | -99.605% |
| 2026-01-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -9.605% | 1 | 251 | -99.625% |
| 2026-01-16 | 8.6100 | 8.9000 | 8.6100 | 8.8500 | -18.807% | 14 | 254 | -99.661% |
| 2026-01-15 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -6.034% | 1 | 254 | -99.725% |
| 2026-01-13 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +4.223% | 7 | 254 | -99.741% |
| 2026-01-12 | 10.9800 | 11.1300 | 10.9800 | 11.1300 | +0.270% | 13 | 247 | -99.730% |
| 2026-01-08 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -9.756% | 18 | 247 | -99.730% |
| 2026-01-07 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -8.209% | 2 | 242 | -99.756% |
| 2026-01-05 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +18.062% | 1 | 241 | -99.776% |
| 2026-01-02 | 10.4500 | 11.3500 | 10.4500 | 11.3500 | +7.379% | 11 | 241 | -99.736% |
| 2025-12-31 | 10.9100 | 10.9100 | 10.5700 | 10.5700 | -12.789% | 2 | 229 | -99.716% |
| 2025-12-29 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -7.833% | 1 | 229 | -99.752% |
| 2025-12-24 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -16.242% | 11 | 229 | -99.772% |
| 2025-12-18 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +17.868% | 1 | 229 | -99.809% |
| 2025-12-17 | 14.9500 | 14.9500 | 13.3200 | 13.3200 | -8.138% | 3 | 229 | -99.775% |
| 2025-12-16 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -0.685% | 3 | 227 | -99.793% |
| 2025-12-15 | 14.9500 | 14.9500 | 14.6000 | 14.6000 | -13.864% | 12 | 227 | -99.795% |
| 2025-12-11 | 18.0000 | 18.1000 | 16.9500 | 16.9500 | -24.432% | 3 | 218 | -99.823% |
| 2025-12-10 | 22.4300 | 22.4300 | 22.4300 | 22.4300 | +7.837% | 2 | 217 | -99.866% |
| 2025-12-08 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -0.526% | 1 | 217 | -99.856% |
| 2025-12-05 | 20.9100 | 20.9100 | 20.9100 | 20.9100 | -9.087% | 1 | 217 | -99.857% |
| 2025-12-04 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +34.660% | 1 | 217 | -99.870% |
| 2025-12-01 | 15.7000 | 17.0800 | 15.7000 | 17.0800 | -9.294% | 12 | 218 | -99.824% |
| 2025-11-28 | 18.8300 | 18.8300 | 18.8300 | 18.8300 | +5.490% | 1 | 207 | -99.841% |
| 2025-11-26 | 15.8500 | 18.3100 | 15.8500 | 17.8500 | +27.865% | 56 | 177 | -99.832% |
| 2025-11-25 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | +1.159% | 5 | 177 | -99.785% |
| 2025-11-24 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +2.222% | 2 | 177 | -99.783% |
| 2025-11-20 | 17.0000 | 17.0000 | 13.5000 | 13.5000 | -27.106% | 3 | 177 | -99.778% |
| 2025-11-13 | 18.5200 | 18.5200 | 18.5200 | 18.5200 | -9.438% | 3 | 175 | -99.838% |
| 2025-11-07 | 18.5100 | 20.4500 | 18.5100 | 20.4500 | -9.832% | 15 | 175 | -99.853% |
| 2025-11-06 | 24.0000 | 24.0000 | 22.6800 | 22.6800 | -21.793% | 2 | 170 | -99.868% |
| 2025-11-05 | 26.8500 | 29.0000 | 26.8500 | 29.0000 | +3.571% | 22 | 168 | -99.897% |
| 2025-11-04 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -9.120% | 10 | 167 | -99.893% |
| 2025-11-03 | 30.8100 | 30.8100 | 30.8100 | 30.8100 | -5.491% | 1 | 167 | -99.903% |
| 2025-10-31 | 32.6000 | 32.6000 | 32.6000 | 32.6000 | +22.235% | 3 | 167 | -99.908% |
| 2025-10-30 | 26.9800 | 28.3600 | 26.6500 | 26.6700 | -13.829% | 19 | 170 | -99.888% |
| 2025-10-28 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | +0.979% | 2 | 176 | -99.903% |
| 2025-10-27 | 30.5000 | 30.6500 | 30.5000 | 30.6500 | +59.635% | 195 | 32 | -99.902% |
| 2025-10-22 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -21.951% | 1 | 32 | -99.844% |
| 2025-10-15 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -5.819% | 20 | 32 | -99.878% |
| 2025-10-13 | 26.1200 | 26.1200 | 26.1200 | 26.1200 | -19.926% | 20 | 36 | -99.885% |
| 2025-10-08 | 32.6200 | 32.6200 | 32.6200 | 32.6200 | +2.579% | 2 | 16 | -99.908% |
| 2025-10-03 | 30.2000 | 31.8000 | 30.2000 | 31.8000 | 0.000% | 14 | 14 | -99.906% |