HOOD261218C00190000
HOOD Dec 18 2026 190.00 Call
optionOPRA
EODOct 29, 2026
0.03USD0.000%(0.00)2Vol539OI
HOOD261218C00190000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 2 | 541 | 0.000% |
| 2026-10-28 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 10 | 551 | 0.000% |
| 2026-10-27 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | -42.857% | 24 | 540 | -25.000% |
| 2026-10-23 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -22.222% | 18 | 532 | -57.143% |
| 2026-10-22 | 0.1000 | 0.1200 | 0.0900 | 0.0900 | -35.714% | 22 | 551 | -66.667% |
| 2026-10-21 | 0.0900 | 0.1400 | 0.0900 | 0.1400 | -6.667% | 8 | 556 | -78.571% |
| 2026-10-20 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 1 | 556 | -80.000% |
| 2026-10-19 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -29.412% | 2 | 554 | -75.000% |
| 2026-10-16 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -19.048% | 2 | 555 | -82.353% |
| 2026-10-14 | 0.3000 | 0.3000 | 0.2100 | 0.2100 | -58.000% | 6 | 555 | -85.714% |
| 2026-10-13 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | +11.111% | 74 | 546 | -94.000% |
| 2026-10-12 | 0.4600 | 0.4600 | 0.4200 | 0.4500 | -11.765% | 4 | 549 | -93.333% |
| 2026-10-08 | 0.4700 | 0.5300 | 0.4600 | 0.5100 | -3.774% | 20 | 557 | -94.118% |
| 2026-10-07 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | -32.911% | 6 | 555 | -94.340% |
| 2026-10-06 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | -1.250% | 4 | 553 | -96.203% |
| 2026-10-05 | 0.8000 | 0.8000 | 0.7700 | 0.8000 | -3.614% | 12 | 558 | -96.250% |
| 2026-10-02 | 1.0600 | 1.1400 | 0.8300 | 0.8300 | -14.433% | 27 | 538 | -96.386% |
| 2026-10-01 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -8.491% | 1 | 537 | -96.907% |
| 2026-09-30 | 1.8300 | 1.8300 | 1.0600 | 1.0600 | -17.829% | 23 | 527 | -97.170% |
| 2026-09-29 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | -4.444% | 40 | 494 | -97.674% |
| 2026-09-28 | 1.5900 | 1.6000 | 1.3500 | 1.3500 | -19.643% | 8 | 486 | -97.778% |
| 2026-09-25 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -14.286% | 2 | 484 | -98.214% |
| 2026-09-24 | 2.3000 | 2.3000 | 1.9300 | 1.9600 | -28.986% | 5 | 485 | -98.469% |
| 2026-09-23 | 2.6500 | 2.7600 | 2.6500 | 2.7600 | -4.828% | 3 | 485 | -98.913% |
| 2026-09-22 | 2.9700 | 2.9700 | 2.9000 | 2.9000 | +1.754% | 40 | 512 | -98.966% |
| 2026-09-21 | 2.9400 | 3.0500 | 2.7700 | 2.8500 | +11.765% | 52 | 483 | -98.947% |
| 2026-09-18 | 1.9500 | 2.5500 | 1.9500 | 2.5500 | +112.500% | 60 | 515 | -98.824% |
| 2026-09-17 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | +18.812% | 13 | 504 | -97.500% |
| 2026-09-16 | 1.3100 | 1.3100 | 1.0100 | 1.0100 | -33.987% | 12 | 493 | -97.030% |
| 2026-09-15 | 1.6000 | 1.7600 | 1.5300 | 1.5300 | -19.048% | 52 | 458 | -98.039% |
| 2026-09-11 | 2.0700 | 2.0700 | 1.8300 | 1.8900 | -13.699% | 40 | 471 | -98.413% |
| 2026-09-10 | 2.1700 | 2.1900 | 2.1700 | 2.1900 | -28.197% | 2 | 470 | -98.630% |
| 2026-09-09 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -19.312% | 1 | 470 | -99.016% |
| 2026-09-08 | 3.5500 | 3.7800 | 3.5500 | 3.7800 | +0.800% | 3 | 467 | -99.206% |
| 2026-09-03 | 3.4500 | 4.2500 | 3.4500 | 3.7500 | +158.621% | 36 | 475 | -99.200% |
| 2026-09-02 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -4.605% | 1 | 475 | -97.931% |
| 2026-09-01 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +19.685% | 20 | 463 | -98.026% |
| 2026-08-31 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -47.303% | 1 | 463 | -97.638% |
| 2026-08-25 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +4.329% | 30 | 433 | -98.755% |
| 2026-08-21 | 2.1100 | 3.0000 | 2.1100 | 2.3100 | +171.765% | 54 | 410 | -98.701% |
| 2026-08-19 | 1.1000 | 1.1000 | 0.8500 | 0.8500 | -26.724% | 2 | 410 | -96.471% |
| 2026-08-12 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -3.333% | 1 | 409 | -97.414% |
| 2026-08-11 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | -4.000% | 2 | 411 | -97.500% |
| 2026-08-10 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -21.875% | 20 | 411 | -97.600% |
| 2026-08-05 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +37.931% | 1 | 412 | -98.125% |
| 2026-08-03 | 1.2000 | 1.3500 | 1.1600 | 1.1600 | +24.731% | 10 | 412 | -97.414% |
| 2026-07-31 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -13.084% | 2 | 414 | -96.774% |
| 2026-07-30 | 1.1800 | 1.1800 | 1.0200 | 1.0700 | -15.079% | 126 | 338 | -97.196% |
| 2026-07-29 | 1.4500 | 1.4500 | 1.2600 | 1.2600 | -20.253% | 64 | 313 | -97.619% |
| 2026-07-28 | 1.4600 | 1.6600 | 1.4600 | 1.5800 | -14.595% | 6 | 313 | -98.101% |
| 2026-07-27 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | -7.960% | 4 | 312 | -98.378% |
| 2026-07-24 | 2.1000 | 2.1000 | 1.8600 | 2.0100 | -35.161% | 32 | 311 | -98.507% |
| 2026-07-23 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -8.284% | 1 | 311 | -99.032% |
| 2026-07-22 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -9.867% | 8 | 303 | -99.112% |
| 2026-07-21 | 3.9200 | 3.9200 | 3.7200 | 3.7500 | -7.407% | 9 | 304 | -99.200% |
| 2026-07-16 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | -27.679% | 136 | 249 | -99.259% |
| 2026-07-15 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | +12.000% | 2 | 250 | -99.464% |
| 2026-07-14 | 4.7400 | 5.0000 | 4.6000 | 5.0000 | -16.667% | 3 | 250 | -99.400% |
| 2026-07-09 | 5.8000 | 6.0000 | 5.8000 | 6.0000 | +7.143% | 2 | 250 | -99.500% |
| 2026-07-07 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -10.256% | 1 | 249 | -99.464% |
| 2026-07-06 | 6.5000 | 6.5000 | 6.2400 | 6.2400 | +9.474% | 7 | 245 | -99.519% |
| 2026-07-02 | 6.6500 | 6.6500 | 5.7000 | 5.7000 | +70.659% | 11 | 246 | -99.474% |
| 2026-06-30 | 3.4500 | 3.4500 | 3.3400 | 3.3400 | +13.993% | 16 | 244 | -99.102% |
| 2026-06-26 | 2.7600 | 3.0100 | 2.7600 | 2.9300 | +9.328% | 11 | 237 | -98.976% |
| 2026-06-25 | 2.9100 | 3.0500 | 2.6800 | 2.6800 | -26.575% | 48 | 271 | -98.881% |
| 2026-06-24 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | -3.694% | 3 | 274 | -99.178% |
| 2026-06-23 | 4.3000 | 4.3000 | 3.7900 | 3.7900 | -19.362% | 4 | 276 | -99.208% |
| 2026-06-18 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -8.738% | 1 | 276 | -99.362% |
| 2026-06-17 | 5.0000 | 5.3000 | 4.7800 | 5.1500 | +80.702% | 23 | 268 | -99.417% |
| 2026-06-16 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | -28.750% | 2 | 269 | -98.947% |
| 2026-06-15 | 3.6000 | 4.0000 | 3.6000 | 4.0000 | +23.077% | 16 | 256 | -99.250% |
| 2026-06-12 | 3.2000 | 3.5500 | 3.2000 | 3.2500 | +2.848% | 116 | 162 | -99.077% |
| 2026-06-11 | 2.8200 | 3.1600 | 2.8200 | 3.1600 | +33.898% | 8 | 164 | -99.051% |
| 2026-06-10 | 3.0000 | 3.0000 | 2.3600 | 2.3600 | +18.000% | 3 | 165 | -98.729% |
| 2026-06-05 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -29.329% | 10 | 165 | -98.500% |
| 2026-06-04 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +23.043% | 2 | 164 | -98.940% |
| 2026-06-03 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -25.806% | 2 | 165 | -98.696% |
| 2026-06-01 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.615% | 2 | 165 | -99.032% |
| 2026-05-29 | 2.2000 | 3.2500 | 2.2000 | 3.2500 | +116.667% | 17 | 169 | -99.077% |
| 2026-05-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +15.385% | 1 | 168 | -98.000% |
| 2026-05-18 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -8.451% | 10 | 168 | -97.692% |
| 2026-05-15 | 1.3000 | 1.4600 | 1.3000 | 1.4200 | -10.692% | 4 | 165 | -97.887% |
| 2026-05-14 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +19.549% | 2 | 163 | -98.113% |
| 2026-05-13 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -14.744% | 1 | 163 | -97.744% |
| 2026-05-11 | 0.9500 | 1.5600 | 0.9500 | 1.5600 | +25.806% | 2 | 161 | -98.077% |
| 2026-05-06 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -2.362% | 10 | 161 | -97.581% |
| 2026-05-05 | 1.1500 | 1.2700 | 1.1500 | 1.2700 | +27.000% | 3 | 161 | -97.638% |
| 2026-04-29 | 1.1500 | 1.1500 | 1.0000 | 1.0000 | -50.000% | 2 | 160 | -97.000% |
| 2026-04-28 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -21.260% | 10 | 160 | -98.500% |
| 2026-04-21 | 2.8600 | 2.8600 | 2.5400 | 2.5400 | -13.898% | 12 | 162 | -98.819% |
| 2026-04-17 | 3.3000 | 3.3000 | 2.9500 | 2.9500 | +38.498% | 5 | 162 | -98.983% |
| 2026-04-15 | 2.2000 | 2.2000 | 2.1300 | 2.1300 | +56.618% | 3 | 164 | -98.592% |
| 2026-04-14 | 1.5000 | 1.5000 | 1.2800 | 1.3600 | +74.359% | 24 | 161 | -97.794% |
| 2026-03-27 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -14.286% | 2 | 149 | -96.154% |
| 2026-03-26 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -9.901% | 3 | 149 | -96.703% |
| 2026-03-23 | 1.1000 | 1.1000 | 1.0100 | 1.0100 | -25.735% | 10 | 149 | -97.030% |
| 2026-03-17 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -9.333% | 2 | 159 | -97.794% |
| 2026-03-13 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | -14.286% | 4 | 157 | -98.000% |
| 2026-03-12 | 1.8200 | 1.8200 | 1.7500 | 1.7500 | -6.915% | 59 | 157 | -98.286% |
| 2026-03-11 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +3.297% | 1 | 169 | -98.404% |
| 2026-03-09 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -4.712% | 10 | 170 | -98.352% |
| 2026-03-06 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | -25.098% | 27 | 160 | -98.429% |
| 2026-03-04 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +23.786% | 1 | 186 | -98.824% |
| 2026-03-03 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +14.444% | 1 | 185 | -98.544% |
| 2026-03-02 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -18.182% | 1 | 184 | -98.333% |
| 2026-02-23 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -6.780% | 1 | 184 | -98.636% |
| 2026-02-13 | 2.1300 | 2.3600 | 2.1300 | 2.3600 | +10.798% | 2 | 184 | -98.729% |
| 2026-02-12 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -7.391% | 7 | 184 | -98.592% |
| 2026-02-11 | 2.6300 | 2.6300 | 2.3000 | 2.3000 | -38.172% | 22 | 184 | -98.696% |
| 2026-02-10 | 4.0500 | 4.0500 | 3.7200 | 3.7200 | +4.789% | 11 | 163 | -99.194% |
| 2026-02-06 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +16.393% | 1 | 173 | -99.155% |
| 2026-02-04 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -20.779% | 1 | 174 | -99.016% |
| 2026-02-03 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -6.098% | 2 | 174 | -99.221% |
| 2026-02-02 | 4.4200 | 4.5500 | 4.1000 | 4.1000 | -23.507% | 38 | 176 | -99.268% |
| 2026-01-30 | 5.8000 | 5.8000 | 5.3600 | 5.3600 | -19.277% | 31 | 207 | -99.440% |
| 2026-01-28 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -12.632% | 2 | 176 | -99.548% |
| 2026-01-23 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +8.883% | 2 | 176 | -99.605% |
| 2026-01-22 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -2.378% | 1 | 174 | -99.570% |
| 2026-01-21 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -4.667% | 1 | 173 | -99.580% |
| 2026-01-20 | 7.4500 | 7.5000 | 7.3400 | 7.5000 | -9.091% | 12 | 173 | -99.600% |
| 2026-01-16 | 8.6000 | 8.6000 | 8.1000 | 8.2500 | -5.172% | 4 | 161 | -99.636% |
| 2026-01-15 | 9.7500 | 9.7500 | 8.7000 | 8.7000 | -19.295% | 5 | 161 | -99.655% |
| 2026-01-14 | 10.8800 | 10.9000 | 10.7800 | 10.7800 | +3.654% | 3 | 165 | -99.722% |
| 2026-01-12 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -0.478% | 1 | 164 | -99.712% |
| 2026-01-09 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -5.000% | 4 | 165 | -99.713% |
| 2026-01-07 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +5.263% | 1 | 169 | -99.727% |
| 2026-01-02 | 9.8500 | 10.4500 | 9.8500 | 10.4500 | +5.556% | 3 | 169 | -99.713% |
| 2025-12-31 | 10.7500 | 10.7500 | 9.9000 | 9.9000 | -8.333% | 25 | 162 | -99.697% |
| 2025-12-30 | 11.0500 | 11.0600 | 10.8000 | 10.8000 | -2.703% | 22 | 162 | -99.722% |
| 2025-12-29 | 11.5000 | 11.5000 | 11.1000 | 11.1000 | -10.484% | 41 | 170 | -99.730% |
| 2025-12-24 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -12.057% | 2 | 159 | -99.758% |
| 2025-12-19 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +8.046% | 1 | 159 | -99.787% |
| 2025-12-18 | 14.8500 | 14.8500 | 13.0500 | 13.0500 | +3.984% | 12 | 159 | -99.770% |
| 2025-12-15 | 13.6500 | 13.6500 | 12.5500 | 12.5500 | -18.980% | 19 | 151 | -99.761% |
| 2025-12-11 | 15.4900 | 15.4900 | 15.4900 | 15.4900 | -30.162% | 1 | 140 | -99.806% |
| 2025-12-09 | 22.1800 | 22.1800 | 22.1800 | 22.1800 | +10.403% | 1 | 140 | -99.865% |
| 2025-12-05 | 20.0900 | 20.0900 | 20.0900 | 20.0900 | +0.702% | 1 | 141 | -99.851% |
| 2025-12-03 | 19.9000 | 19.9500 | 19.9000 | 19.9500 | +30.734% | 2 | 140 | -99.850% |
| 2025-12-01 | 15.5000 | 15.5000 | 15.0000 | 15.2600 | -10.760% | 18 | 140 | -99.803% |
| 2025-11-26 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +30.534% | 1 | 130 | -99.825% |
| 2025-11-24 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +5.221% | 2 | 130 | -99.771% |
| 2025-11-21 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -0.797% | 2 | 128 | -99.759% |
| 2025-11-20 | 15.7000 | 15.7000 | 12.5500 | 12.5500 | -20.770% | 4 | 129 | -99.761% |
| 2025-11-17 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | -10.710% | 15 | 129 | -99.811% |
| 2025-11-13 | 18.2200 | 18.2200 | 17.7400 | 17.7400 | -18.624% | 3 | 136 | -99.831% |
| 2025-11-11 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +6.290% | 1 | 133 | -99.862% |
| 2025-11-07 | 18.5200 | 20.5100 | 18.5200 | 20.5100 | -6.560% | 6 | 133 | -99.854% |
| 2025-11-06 | 21.7000 | 21.9500 | 21.6000 | 21.9500 | -16.061% | 8 | 134 | -99.863% |
| 2025-11-05 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -9.043% | 1 | 134 | -99.885% |
| 2025-11-03 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | -6.046% | 1 | 134 | -99.896% |
| 2025-10-31 | 28.6500 | 30.6000 | 28.6500 | 30.6000 | +20.094% | 2 | 134 | -99.902% |
| 2025-10-30 | 26.0000 | 26.3700 | 25.4000 | 25.4800 | -12.650% | 6 | 135 | -99.882% |
| 2025-10-28 | 28.8100 | 29.1700 | 28.8100 | 29.1700 | -0.274% | 2 | 133 | -99.897% |
| 2025-10-27 | 28.9000 | 29.2500 | 28.9000 | 29.2500 | +19.632% | 6 | 132 | -99.897% |
| 2025-10-24 | 25.2200 | 25.2200 | 24.4500 | 24.4500 | +7.804% | 4 | 132 | -99.877% |
| 2025-10-23 | 22.6500 | 22.6800 | 22.6500 | 22.6800 | +22.595% | 2 | 135 | -99.868% |
| 2025-10-22 | 20.1400 | 20.1400 | 18.5000 | 18.5000 | -14.193% | 24 | 137 | -99.838% |
| 2025-10-21 | 21.8000 | 22.0000 | 21.4000 | 21.5600 | -10.167% | 4 | 137 | -99.861% |
| 2025-10-20 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +14.943% | 2 | 135 | -99.875% |
| 2025-10-17 | 20.6800 | 20.8800 | 19.3500 | 20.8800 | -10.959% | 3 | 137 | -99.856% |
| 2025-10-16 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | -4.675% | 1 | 137 | -99.872% |
| 2025-10-15 | 25.3300 | 25.3300 | 24.0500 | 24.6000 | -20.259% | 3 | 136 | -99.878% |
| 2025-10-09 | 30.8500 | 30.8500 | 30.8500 | 30.8500 | -1.122% | 1 | 135 | -99.903% |
| 2025-10-08 | 29.4500 | 31.2000 | 29.4500 | 31.2000 | +12.717% | 81 | 134 | -99.904% |
| 2025-10-07 | 27.6800 | 27.6800 | 27.6800 | 27.6800 | -6.801% | 3 | 53 | -99.892% |
| 2025-10-06 | 29.2500 | 29.7000 | 29.2500 | 29.7000 | -3.131% | 13 | 50 | -99.899% |
| 2025-10-03 | 29.8800 | 30.7900 | 28.3800 | 30.6600 | +8.762% | 17 | 37 | -99.902% |
| 2025-10-02 | 25.6500 | 28.1900 | 25.6500 | 28.1900 | +11.865% | 26 | 23 | -99.894% |
| 2025-09-30 | 25.9800 | 25.9800 | 25.2000 | 25.2000 | 0.000% | 2 | 2 | -99.881% |