HOOD261218C00210000
HOOD Dec 18 2026 210.00 Call
optionOPRA
EODOct 30, 2026
0.06USD+100.000%(+0.03)25Vol686OI
HOOD261218C00210000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0400 | 0.0600 | 0.0200 | 0.0600 | +100.000% | 25 | 710 | 0.000% |
| 2026-10-29 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 3 | 712 | +100.000% |
| 2026-10-28 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | +50.000% | 3 | 713 | +100.000% |
| 2026-10-27 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | -75.000% | 27 | 697 | +200.000% |
| 2026-10-19 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 696 | -25.000% |
| 2026-10-15 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 1 | 695 | -25.000% |
| 2026-10-14 | 0.1600 | 0.1600 | 0.0900 | 0.1000 | -54.545% | 5 | 700 | -40.000% |
| 2026-10-12 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -18.519% | 1 | 701 | -72.727% |
| 2026-10-07 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -48.077% | 1 | 701 | -77.778% |
| 2026-10-02 | 0.7000 | 0.7000 | 0.5200 | 0.5200 | -5.455% | 6 | 700 | -88.462% |
| 2026-10-01 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -16.667% | 2 | 700 | -89.091% |
| 2026-09-30 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -10.811% | 1 | 700 | -90.909% |
| 2026-09-29 | 0.7500 | 0.7600 | 0.7400 | 0.7400 | -21.277% | 10 | 703 | -91.892% |
| 2026-09-28 | 0.8400 | 0.9400 | 0.8400 | 0.9400 | -7.843% | 6 | 707 | -93.617% |
| 2026-09-25 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | -7.273% | 6 | 703 | -94.118% |
| 2026-09-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -31.250% | 3 | 700 | -94.545% |
| 2026-09-23 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 0.000% | 6 | 706 | -96.250% |
| 2026-09-22 | 1.9000 | 1.9000 | 1.6000 | 1.6000 | -5.882% | 4 | 704 | -96.250% |
| 2026-09-21 | 2.0100 | 2.0100 | 1.7000 | 1.7000 | +9.677% | 54 | 670 | -96.471% |
| 2026-09-18 | 1.0100 | 1.5500 | 1.0100 | 1.5500 | +106.667% | 23 | 652 | -96.129% |
| 2026-09-17 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +17.187% | 1 | 653 | -92.000% |
| 2026-09-16 | 0.8300 | 0.8300 | 0.6400 | 0.6400 | -31.915% | 29 | 665 | -90.625% |
| 2026-09-15 | 1.0300 | 1.0600 | 0.9400 | 0.9400 | -16.814% | 32 | 660 | -93.617% |
| 2026-09-11 | 1.6500 | 1.6500 | 1.1300 | 1.1300 | -24.667% | 34 | 643 | -94.690% |
| 2026-09-10 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -27.184% | 10 | 643 | -96.000% |
| 2026-09-09 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | -7.207% | 11 | 639 | -97.087% |
| 2026-09-04 | 2.2100 | 2.2200 | 2.2100 | 2.2200 | -11.200% | 3 | 639 | -97.297% |
| 2026-09-03 | 1.4500 | 2.8000 | 1.4500 | 2.5000 | +165.957% | 58 | 602 | -97.600% |
| 2026-09-01 | 1.0200 | 1.0200 | 0.9300 | 0.9400 | +25.333% | 222 | 497 | -93.617% |
| 2026-08-31 | 0.8900 | 0.8900 | 0.7400 | 0.7500 | -25.743% | 11 | 501 | -92.000% |
| 2026-08-28 | 1.1100 | 1.1100 | 1.0000 | 1.0100 | -33.987% | 80 | 530 | -94.059% |
| 2026-08-27 | 1.4400 | 1.5300 | 1.4200 | 1.5300 | +4.795% | 23 | 510 | -96.078% |
| 2026-08-26 | 1.6500 | 1.6500 | 1.4500 | 1.4600 | -19.780% | 5 | 512 | -95.890% |
| 2026-08-25 | 1.2500 | 1.8200 | 1.2500 | 1.8200 | +59.649% | 46 | 495 | -96.703% |
| 2026-08-24 | 1.4500 | 1.4500 | 1.1400 | 1.1400 | -27.848% | 7 | 493 | -94.737% |
| 2026-08-21 | 1.3500 | 1.7800 | 1.3300 | 1.5800 | +97.500% | 203 | 533 | -96.203% |
| 2026-08-19 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +60.000% | 2 | 532 | -92.500% |
| 2026-08-18 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -20.635% | 1 | 532 | -88.000% |
| 2026-08-17 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -18.182% | 1 | 533 | -90.476% |
| 2026-08-10 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -21.429% | 5 | 533 | -92.208% |
| 2026-08-05 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.000% | 1 | 532 | -93.878% |
| 2026-08-04 | 0.8700 | 1.0000 | 0.8700 | 1.0000 | +53.846% | 2 | 532 | -94.000% |
| 2026-07-31 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -13.333% | 1 | 531 | -90.769% |
| 2026-07-30 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -30.556% | 1 | 530 | -92.000% |
| 2026-07-29 | 1.0200 | 1.0800 | 1.0200 | 1.0800 | +2.857% | 37 | 560 | -94.444% |
| 2026-07-28 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -22.222% | 1 | 559 | -94.286% |
| 2026-07-27 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -2.174% | 1 | 559 | -95.556% |
| 2026-07-24 | 1.5900 | 1.5900 | 1.3500 | 1.3800 | -38.393% | 38 | 565 | -95.652% |
| 2026-07-23 | 2.2100 | 2.2500 | 2.1900 | 2.2400 | -10.757% | 138 | 565 | -97.321% |
| 2026-07-22 | 2.5000 | 2.5200 | 2.3400 | 2.5100 | -3.462% | 41 | 560 | -97.610% |
| 2026-07-21 | 2.4400 | 2.6000 | 2.4400 | 2.6000 | +5.263% | 23 | 539 | -97.692% |
| 2026-07-17 | 2.0000 | 2.4700 | 2.0000 | 2.4700 | -32.329% | 26 | 535 | -97.571% |
| 2026-07-10 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +5.797% | 2 | 537 | -98.356% |
| 2026-07-08 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | -16.867% | 6 | 543 | -98.261% |
| 2026-07-07 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -6.951% | 1 | 542 | -98.554% |
| 2026-07-06 | 4.0000 | 4.4600 | 4.0000 | 4.4600 | +7.470% | 21 | 522 | -98.655% |
| 2026-07-02 | 4.2500 | 4.3000 | 4.1000 | 4.1500 | +22.059% | 8 | 520 | -98.554% |
| 2026-07-01 | 3.2800 | 3.4200 | 3.2700 | 3.4000 | +36.000% | 303 | 304 | -98.235% |
| 2026-06-30 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | +0.806% | 45 | 304 | -97.600% |
| 2026-06-29 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +24.000% | 30 | 289 | -97.581% |
| 2026-06-25 | 2.6000 | 2.6000 | 2.0000 | 2.0000 | -27.007% | 74 | 244 | -97.000% |
| 2026-06-24 | 2.7100 | 2.7400 | 2.7100 | 2.7400 | -2.491% | 2 | 244 | -97.810% |
| 2026-06-23 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -17.836% | 2 | 243 | -97.865% |
| 2026-06-22 | 4.4000 | 4.4000 | 3.4200 | 3.4200 | -11.169% | 6 | 245 | -98.246% |
| 2026-06-18 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -6.098% | 1 | 245 | -98.442% |
| 2026-06-17 | 2.6600 | 4.1000 | 2.6000 | 4.1000 | +60.156% | 45 | 245 | -98.537% |
| 2026-06-12 | 2.6100 | 2.6100 | 2.5600 | 2.5600 | +24.878% | 45 | 289 | -97.656% |
| 2026-06-11 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -6.818% | 10 | 289 | -97.073% |
| 2026-06-10 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +46.667% | 10 | 299 | -97.273% |
| 2026-06-09 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -13.295% | 4 | 303 | -96.000% |
| 2026-06-05 | 2.0500 | 2.0500 | 1.7300 | 1.7300 | -20.642% | 22 | 302 | -96.532% |
| 2026-06-04 | 1.6300 | 2.1800 | 1.6300 | 2.1800 | -9.544% | 30 | 276 | -97.248% |
| 2026-06-02 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -3.213% | 2 | 276 | -97.510% |
| 2026-06-01 | 2.2000 | 2.4900 | 2.2000 | 2.4900 | -6.038% | 12 | 264 | -97.590% |
| 2026-05-29 | 1.7300 | 2.6500 | 1.7300 | 2.6500 | +97.761% | 8 | 257 | -97.736% |
| 2026-05-28 | 1.0800 | 1.3500 | 1.0000 | 1.3400 | +35.354% | 13 | 259 | -95.522% |
| 2026-05-18 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -5.714% | 1 | 259 | -93.939% |
| 2026-05-15 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +0.962% | 1 | 259 | -94.286% |
| 2026-05-12 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -14.050% | 1 | 258 | -94.231% |
| 2026-05-11 | 0.8700 | 1.2100 | 0.8500 | 1.2100 | -15.972% | 82 | 274 | -95.041% |
| 2026-04-28 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -12.727% | 1 | 274 | -95.833% |
| 2026-04-27 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -0.602% | 10 | 273 | -96.364% |
| 2026-04-23 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -19.417% | 25 | 263 | -96.386% |
| 2026-04-21 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -4.630% | 10 | 288 | -97.087% |
| 2026-04-17 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +137.363% | 1 | 298 | -97.222% |
| 2026-04-14 | 0.9000 | 0.9100 | 0.8800 | 0.9100 | +82.000% | 12 | 297 | -93.407% |
| 2026-03-31 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -10.714% | 1 | 297 | -88.000% |
| 2026-03-30 | 0.6200 | 0.6200 | 0.5600 | 0.5600 | -44.000% | 6 | 297 | -89.286% |
| 2026-03-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.793% | 1 | 297 | -94.000% |
| 2026-03-16 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -4.132% | 2 | 296 | -94.828% |
| 2026-03-12 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -17.687% | 2 | 298 | -95.041% |
| 2026-03-06 | 0.9000 | 1.4700 | 0.9000 | 1.4700 | -10.366% | 6 | 298 | -95.918% |
| 2026-02-25 | 1.5800 | 1.6400 | 1.5800 | 1.6400 | +13.103% | 2 | 299 | -96.341% |
| 2026-02-24 | 1.2200 | 1.4500 | 1.2200 | 1.4500 | -8.805% | 2 | 299 | -95.862% |
| 2026-02-19 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -14.054% | 1 | 298 | -96.226% |
| 2026-02-17 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +3.933% | 1 | 299 | -96.757% |
| 2026-02-13 | 1.8500 | 1.8500 | 1.7800 | 1.7800 | -11.000% | 4 | 299 | -96.629% |
| 2026-02-12 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +18.343% | 1 | 299 | -97.000% |
| 2026-02-11 | 1.6700 | 1.7200 | 1.6700 | 1.6900 | -39.643% | 14 | 298 | -96.450% |
| 2026-02-10 | 2.6500 | 2.8000 | 2.6500 | 2.8000 | -6.355% | 20 | 289 | -97.857% |
| 2026-02-09 | 2.9000 | 3.0500 | 2.9000 | 2.9900 | +20.565% | 130 | 294 | -97.993% |
| 2026-02-06 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -0.800% | 2 | 245 | -97.581% |
| 2026-02-04 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -24.242% | 30 | 247 | -97.600% |
| 2026-02-03 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +6.452% | 1 | 268 | -98.182% |
| 2026-02-02 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -38.000% | 1 | 268 | -98.065% |
| 2026-01-30 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +13.895% | 10 | 268 | -98.800% |
| 2026-01-29 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -17.636% | 1 | 258 | -98.633% |
| 2026-01-23 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +0.566% | 1 | 257 | -98.874% |
| 2026-01-22 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -19.697% | 1 | 258 | -98.868% |
| 2026-01-15 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -16.667% | 1 | 258 | -99.091% |
| 2026-01-13 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -0.377% | 1 | 259 | -99.242% |
| 2026-01-08 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -20.500% | 8 | 258 | -99.245% |
| 2026-01-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +23.457% | 1 | 263 | -99.400% |
| 2026-01-02 | 7.8000 | 8.1000 | 7.8000 | 8.1000 | -28.000% | 3 | 263 | -99.259% |
| 2025-12-19 | 11.2000 | 11.2500 | 11.2000 | 11.2500 | -6.716% | 3 | 262 | -99.467% |
| 2025-12-18 | 11.9000 | 12.0600 | 11.9000 | 12.0600 | +8.649% | 12 | 261 | -99.502% |
| 2025-12-15 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -0.448% | 6 | 261 | -99.459% |
| 2025-12-12 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -13.230% | 1 | 261 | -99.462% |
| 2025-12-11 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -26.361% | 1 | 261 | -99.533% |
| 2025-12-08 | 16.2900 | 17.4500 | 16.2900 | 17.4500 | +11.502% | 48 | 261 | -99.656% |
| 2025-12-05 | 16.0500 | 16.0500 | 15.6500 | 15.6500 | -12.325% | 17 | 216 | -99.617% |
| 2025-12-04 | 17.4000 | 17.8500 | 17.4000 | 17.8500 | +25.263% | 8 | 206 | -99.664% |
| 2025-12-02 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -2.062% | 3 | 198 | -99.579% |
| 2025-11-28 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -4.465% | 1 | 198 | -99.588% |
| 2025-11-26 | 14.0000 | 15.2300 | 13.6500 | 15.2300 | +38.455% | 29 | 194 | -99.606% |
| 2025-11-25 | 10.7000 | 11.0000 | 10.7000 | 11.0000 | -1.345% | 25 | 194 | -99.455% |
| 2025-11-24 | 10.7800 | 11.1500 | 10.7800 | 11.1500 | +23.889% | 90 | 207 | -99.462% |
| 2025-11-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.000% | 2 | 142 | -99.333% |
| 2025-11-20 | 12.7500 | 12.7500 | 10.0000 | 10.0000 | -18.033% | 2 | 142 | -99.400% |
| 2025-11-19 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +1.245% | 2 | 140 | -99.508% |
| 2025-11-18 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -4.365% | 2 | 142 | -99.502% |
| 2025-11-17 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -15.436% | 1 | 143 | -99.524% |
| 2025-11-14 | 14.3500 | 14.9000 | 14.3500 | 14.9000 | +0.676% | 3 | 142 | -99.597% |
| 2025-11-13 | 15.8000 | 15.8000 | 14.8000 | 14.8000 | -18.681% | 2 | 142 | -99.595% |
| 2025-11-11 | 18.4500 | 18.4500 | 18.2000 | 18.2000 | -9.000% | 27 | 140 | -99.670% |
| 2025-11-10 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +13.701% | 1 | 141 | -99.700% |
| 2025-11-07 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | +2.267% | 2 | 140 | -99.659% |
| 2025-11-06 | 20.4800 | 20.4800 | 17.2000 | 17.2000 | -25.022% | 3 | 138 | -99.651% |
| 2025-11-05 | 22.1500 | 22.9400 | 22.1500 | 22.9400 | -2.549% | 5 | 139 | -99.738% |
| 2025-11-04 | 23.5400 | 23.5400 | 23.5400 | 23.5400 | -11.002% | 1 | 136 | -99.745% |
| 2025-10-31 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | +7.564% | 2 | 136 | -99.773% |
| 2025-10-28 | 24.4600 | 24.5900 | 24.4600 | 24.5900 | +2.844% | 2 | 136 | -99.756% |
| 2025-10-27 | 23.5100 | 23.9100 | 23.5100 | 23.9100 | +44.384% | 2 | 136 | -99.749% |
| 2025-10-17 | 16.6000 | 16.6000 | 16.5000 | 16.5600 | -10.049% | 3 | 136 | -99.638% |
| 2025-10-16 | 18.4100 | 18.4100 | 18.4100 | 18.4100 | -13.568% | 1 | 135 | -99.674% |
| 2025-10-13 | 22.4100 | 22.4100 | 20.7000 | 21.3000 | -4.227% | 85 | 136 | -99.718% |
| 2025-10-10 | 24.6500 | 24.6500 | 22.2400 | 22.2400 | -16.953% | 26 | 139 | -99.730% |
| 2025-10-09 | 26.7800 | 26.7800 | 26.7800 | 26.7800 | +5.641% | 30 | 113 | -99.776% |
| 2025-10-06 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | 0.000% | 83 | 83 | -99.763% |