HOOD261218C00195000
HOOD Dec 18 2026 195.00 Call
optionOPRA
EODOct 29, 2026
0.05USD0.000%(0.00)3Vol2,442OI
HOOD261218C00195000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 3 | 2,441 | 0.000% |
| 2026-10-28 | 0.0400 | 0.0500 | 0.0200 | 0.0500 | +150.000% | 13 | 2,432 | 0.000% |
| 2026-10-27 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -50.000% | 114 | 2,324 | +150.000% |
| 2026-10-26 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -66.667% | 40 | 2,284 | +25.000% |
| 2026-10-21 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +50.000% | 1 | 2,284 | -58.333% |
| 2026-10-20 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | -11.111% | 44 | 2,290 | -37.500% |
| 2026-10-19 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | -78.049% | 2 | 2,289 | -44.444% |
| 2026-10-13 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | +5.128% | 1,808 | 559 | -87.805% |
| 2026-10-12 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | -7.143% | 51 | 610 | -87.179% |
| 2026-10-09 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +2.439% | 51 | 561 | -88.095% |
| 2026-10-08 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -8.889% | 1 | 561 | -87.805% |
| 2026-10-07 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -25.000% | 19 | 561 | -88.889% |
| 2026-10-06 | 0.7200 | 0.7200 | 0.6000 | 0.6000 | -22.078% | 44 | 532 | -91.667% |
| 2026-10-05 | 0.7400 | 0.7700 | 0.7400 | 0.7700 | +5.479% | 2 | 532 | -93.506% |
| 2026-10-02 | 1.2000 | 1.2000 | 0.7200 | 0.7300 | -72.862% | 21 | 515 | -93.151% |
| 2026-09-23 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +14.957% | 1 | 516 | -98.141% |
| 2026-09-22 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -9.302% | 1 | 515 | -97.863% |
| 2026-09-21 | 2.5900 | 2.5900 | 2.4800 | 2.5800 | +29.000% | 32 | 489 | -98.062% |
| 2026-09-18 | 1.9600 | 2.2000 | 1.8700 | 2.0000 | +70.940% | 15 | 496 | -97.500% |
| 2026-09-16 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | -13.333% | 17 | 496 | -95.726% |
| 2026-09-15 | 1.4700 | 1.4700 | 1.3500 | 1.3500 | -21.965% | 43 | 470 | -96.296% |
| 2026-09-11 | 2.0400 | 2.0400 | 1.7300 | 1.7300 | -13.500% | 6 | 475 | -97.110% |
| 2026-09-10 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | -15.966% | 11 | 475 | -97.500% |
| 2026-09-09 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -32.386% | 1 | 475 | -97.899% |
| 2026-09-08 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +0.571% | 10 | 475 | -98.580% |
| 2026-09-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.941% | 1 | 474 | -98.571% |
| 2026-09-03 | 2.9500 | 3.6000 | 2.9300 | 3.4000 | +157.576% | 50 | 465 | -98.529% |
| 2026-08-31 | 1.1400 | 1.3200 | 1.1200 | 1.3200 | -2.941% | 11 | 466 | -96.212% |
| 2026-08-28 | 1.6600 | 1.6600 | 1.3600 | 1.3600 | -28.421% | 15 | 463 | -96.324% |
| 2026-08-26 | 1.9900 | 1.9900 | 1.9000 | 1.9000 | -19.149% | 4 | 462 | -97.368% |
| 2026-08-25 | 2.2300 | 2.3600 | 2.2300 | 2.3500 | +10.329% | 11 | 465 | -97.872% |
| 2026-08-21 | 1.5400 | 2.4200 | 1.5400 | 2.1300 | +73.171% | 88 | 463 | -97.653% |
| 2026-08-13 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +10.811% | 10 | 473 | -95.935% |
| 2026-08-11 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +4.717% | 1 | 473 | -95.495% |
| 2026-08-10 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -10.169% | 5 | 473 | -95.283% |
| 2026-08-07 | 1.1000 | 1.1800 | 1.1000 | 1.1800 | -0.840% | 4 | 477 | -95.763% |
| 2026-08-05 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | -11.852% | 4 | 474 | -95.798% |
| 2026-08-04 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +27.358% | 1 | 474 | -96.296% |
| 2026-07-30 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -29.801% | 1 | 474 | -95.283% |
| 2026-07-29 | 1.3500 | 1.5100 | 1.3500 | 1.5100 | +5.594% | 40 | 473 | -96.689% |
| 2026-07-28 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -21.858% | 8 | 474 | -96.503% |
| 2026-07-27 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | -3.175% | 4 | 477 | -97.268% |
| 2026-07-24 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -25.000% | 1 | 477 | -97.354% |
| 2026-07-23 | 2.5900 | 2.5900 | 2.5200 | 2.5200 | -18.710% | 3 | 478 | -98.016% |
| 2026-07-22 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | -14.127% | 5 | 481 | -98.387% |
| 2026-07-21 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -17.011% | 1 | 482 | -98.615% |
| 2026-07-14 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | -17.925% | 2 | 482 | -98.851% |
| 2026-07-09 | 5.2200 | 5.4500 | 5.2200 | 5.3000 | 0.000% | 138 | 593 | -99.057% |
| 2026-07-02 | 5.5500 | 5.5500 | 5.3000 | 5.3000 | +68.254% | 15 | 584 | -99.057% |
| 2026-06-30 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +2.941% | 6 | 585 | -98.413% |
| 2026-06-29 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +11.273% | 5 | 585 | -98.366% |
| 2026-06-25 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -8.333% | 1 | 585 | -98.182% |
| 2026-06-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -23.469% | 1 | 585 | -98.333% |
| 2026-06-23 | 3.9500 | 3.9500 | 3.9200 | 3.9200 | -12.889% | 2 | 586 | -98.724% |
| 2026-06-22 | 5.2000 | 5.2000 | 4.5000 | 4.5000 | -4.255% | 70 | 586 | -98.889% |
| 2026-06-18 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.490% | 110 | 483 | -98.936% |
| 2026-06-17 | 4.0500 | 4.9000 | 4.0000 | 4.8200 | +35.775% | 15 | 479 | -98.963% |
| 2026-06-15 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +69.048% | 1 | 479 | -98.592% |
| 2026-06-08 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +1.449% | 10 | 479 | -97.619% |
| 2026-06-05 | 2.0800 | 2.0800 | 2.0700 | 2.0700 | -17.200% | 2 | 480 | -97.585% |
| 2026-06-04 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +19.048% | 1 | 481 | -98.000% |
| 2026-06-03 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -25.000% | 1 | 480 | -97.619% |
| 2026-06-01 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -5.085% | 2 | 482 | -98.214% |
| 2026-05-29 | 2.1200 | 2.9500 | 2.1200 | 2.9500 | +207.292% | 61 | 432 | -98.305% |
| 2026-05-26 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -12.727% | 1 | 432 | -94.792% |
| 2026-05-19 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 12 | 444 | -95.455% |
| 2026-05-18 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -7.258% | 10 | 434 | -95.652% |
| 2026-05-12 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +7.826% | 1 | 433 | -95.968% |
| 2026-05-08 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 1 | 433 | -95.652% |
| 2026-05-06 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -13.534% | 10 | 433 | -95.652% |
| 2026-05-04 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -32.828% | 6 | 443 | -96.241% |
| 2026-04-23 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -9.589% | 1 | 437 | -97.475% |
| 2026-04-15 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +76.613% | 15 | 438 | -97.717% |
| 2026-04-14 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | +85.075% | 22 | 438 | -95.968% |
| 2026-03-31 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -6.944% | 5 | 428 | -92.537% |
| 2026-03-24 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -27.273% | 3 | 433 | -93.056% |
| 2026-03-20 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +2.062% | 1 | 433 | -94.949% |
| 2026-03-19 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -43.605% | 3 | 433 | -94.845% |
| 2026-03-09 | 1.6500 | 1.7200 | 1.6500 | 1.7200 | -4.444% | 11 | 433 | -97.093% |
| 2026-03-06 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +5.263% | 5 | 433 | -97.222% |
| 2026-03-03 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -6.557% | 1 | 433 | -97.076% |
| 2026-02-12 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -21.795% | 3 | 432 | -97.268% |
| 2026-02-11 | 2.0200 | 2.3400 | 2.0200 | 2.3400 | -35.000% | 8 | 432 | -97.863% |
| 2026-02-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +41.176% | 10 | 424 | -98.611% |
| 2026-02-04 | 2.8200 | 2.8200 | 2.5500 | 2.5500 | -23.881% | 7 | 424 | -98.039% |
| 2026-02-03 | 3.7100 | 3.7100 | 3.3500 | 3.3500 | -17.488% | 12 | 425 | -98.507% |
| 2026-02-02 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -14.526% | 3 | 435 | -98.768% |
| 2026-01-30 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | -14.875% | 12 | 435 | -98.947% |
| 2026-01-29 | 5.4000 | 5.5800 | 5.4000 | 5.5800 | -4.452% | 4 | 427 | -99.104% |
| 2026-01-28 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -3.471% | 1 | 427 | -99.144% |
| 2026-01-27 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | -9.023% | 2 | 426 | -99.174% |
| 2026-01-21 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -13.299% | 1 | 426 | -99.248% |
| 2026-01-16 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -9.658% | 3 | 427 | -99.348% |
| 2026-01-15 | 9.3500 | 9.3500 | 8.4900 | 8.4900 | -10.348% | 18 | 427 | -99.411% |
| 2025-12-31 | 9.8500 | 9.8500 | 9.4700 | 9.4700 | -8.058% | 13 | 427 | -99.472% |
| 2025-12-30 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -21.434% | 10 | 427 | -99.515% |
| 2025-12-19 | 13.3300 | 13.4600 | 13.1100 | 13.1100 | +8.347% | 13 | 417 | -99.619% |
| 2025-12-18 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -1.224% | 6 | 416 | -99.587% |
| 2025-12-17 | 14.5000 | 14.5000 | 12.2500 | 12.2500 | -7.547% | 7 | 422 | -99.592% |
| 2025-12-15 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -1.119% | 1 | 423 | -99.623% |
| 2025-12-12 | 13.2500 | 13.4000 | 13.2500 | 13.4000 | -28.266% | 5 | 423 | -99.627% |
| 2025-12-08 | 18.6800 | 18.6800 | 18.6800 | 18.6800 | -4.450% | 1 | 428 | -99.732% |
| 2025-12-04 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -0.102% | 2 | 428 | -99.744% |
| 2025-12-03 | 19.6300 | 19.6300 | 19.5700 | 19.5700 | +16.836% | 2 | 426 | -99.745% |
| 2025-12-02 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -1.238% | 1 | 427 | -99.701% |
| 2025-11-28 | 16.9600 | 16.9600 | 16.9600 | 16.9600 | -4.451% | 1 | 426 | -99.705% |
| 2025-11-26 | 16.0000 | 17.7500 | 16.0000 | 17.7500 | +55.157% | 15 | 421 | -99.718% |
| 2025-11-21 | 11.1500 | 11.4400 | 11.1500 | 11.4400 | -4.667% | 6 | 421 | -99.563% |
| 2025-11-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -14.591% | 1 | 426 | -99.583% |
| 2025-11-19 | 14.7500 | 14.7500 | 14.0500 | 14.0500 | -2.431% | 410 | 425 | -99.644% |
| 2025-11-18 | 14.4700 | 14.4700 | 14.4000 | 14.4000 | -20.661% | 6 | 631 | -99.653% |
| 2025-11-14 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +4.310% | 15 | 630 | -99.725% |
| 2025-11-13 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -19.258% | 1 | 627 | -99.713% |
| 2025-11-11 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -8.102% | 1 | 628 | -99.768% |
| 2025-11-10 | 23.4100 | 23.4500 | 23.4100 | 23.4500 | +13.559% | 11 | 628 | -99.787% |
| 2025-11-06 | 21.2000 | 21.2000 | 20.6500 | 20.6500 | -22.368% | 4 | 617 | -99.758% |
| 2025-11-05 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | +7.475% | 1 | 619 | -99.812% |
| 2025-11-04 | 24.9600 | 24.9600 | 24.7500 | 24.7500 | -14.063% | 11 | 620 | -99.798% |
| 2025-11-03 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | -1.538% | 1 | 618 | -99.826% |
| 2025-10-31 | 27.7000 | 29.2500 | 27.7000 | 29.2500 | +20.173% | 2 | 618 | -99.829% |
| 2025-10-30 | 25.4400 | 25.4400 | 24.2800 | 24.3400 | -11.652% | 15 | 618 | -99.795% |
| 2025-10-29 | 27.5500 | 27.5500 | 27.5500 | 27.5500 | -1.396% | 5 | 609 | -99.819% |
| 2025-10-28 | 27.5600 | 27.9400 | 27.5600 | 27.9400 | -0.214% | 2 | 609 | -99.821% |
| 2025-10-27 | 28.2900 | 28.3000 | 27.6000 | 28.0000 | +12.000% | 215 | 420 | -99.821% |
| 2025-10-24 | 25.2500 | 25.2500 | 25.0000 | 25.0000 | +11.707% | 2 | 420 | -99.800% |
| 2025-10-23 | 21.8500 | 22.3800 | 21.8500 | 22.3800 | +15.361% | 3 | 420 | -99.777% |
| 2025-10-22 | 19.1400 | 19.4000 | 19.1400 | 19.4000 | +1.998% | 13 | 419 | -99.742% |
| 2025-10-17 | 19.6000 | 19.6000 | 19.0200 | 19.0200 | -16.579% | 7 | 407 | -99.737% |
| 2025-10-16 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -2.146% | 1 | 407 | -99.781% |
| 2025-10-15 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -5.897% | 1 | 406 | -99.785% |
| 2025-10-14 | 24.7500 | 24.7600 | 24.7500 | 24.7600 | -1.590% | 2 | 405 | -99.798% |
| 2025-10-13 | 24.9000 | 25.1600 | 24.9000 | 25.1600 | -2.291% | 2 | 404 | -99.801% |
| 2025-10-10 | 30.9400 | 30.9400 | 25.7500 | 25.7500 | -7.241% | 2 | 404 | -99.806% |
| 2025-10-06 | 27.8300 | 27.8300 | 27.7600 | 27.7600 | -5.256% | 400 | 402 | -99.820% |
| 2025-10-03 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | +15.037% | 1 | 2 | -99.829% |
| 2025-10-02 | 25.4700 | 25.4700 | 25.4700 | 25.4700 | 0.000% | 1 | 1 | -99.804% |