HOOD261218C00220000
HOOD Dec 18 2026 220.00 Call
optionOPRA
EODOct 27, 2026
0.03USD+50.000%(+0.01)10Vol510OI
HOOD261218C00220000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 10 | 510 | 0.000% |
| 2026-10-26 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 2 | 510 | +50.000% |
| 2026-10-23 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 510 | -25.000% |
| 2026-10-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 1 | 510 | -40.000% |
| 2026-10-19 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -42.857% | 2 | 510 | -25.000% |
| 2026-10-14 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -63.158% | 5 | 510 | -57.143% |
| 2026-10-13 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -13.636% | 4 | 506 | -84.211% |
| 2026-10-09 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -26.667% | 25 | 509 | -86.364% |
| 2026-10-06 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -21.053% | 1 | 509 | -90.000% |
| 2026-10-02 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | -32.143% | 3 | 509 | -92.105% |
| 2026-09-30 | 0.7100 | 0.7100 | 0.5600 | 0.5600 | -29.114% | 3 | 508 | -94.643% |
| 2026-09-25 | 0.9900 | 0.9900 | 0.7400 | 0.7900 | -16.842% | 42 | 503 | -96.203% |
| 2026-09-24 | 1.0800 | 1.0800 | 0.9500 | 0.9500 | -20.833% | 26 | 503 | -96.842% |
| 2026-09-23 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -9.774% | 1 | 504 | -97.500% |
| 2026-09-22 | 1.3700 | 1.3700 | 1.3200 | 1.3300 | -8.904% | 33 | 479 | -97.744% |
| 2026-09-21 | 1.4800 | 1.5500 | 1.3700 | 1.4600 | +28.070% | 61 | 463 | -97.945% |
| 2026-09-18 | 0.8700 | 1.1500 | 0.8700 | 1.1400 | +96.552% | 13 | 463 | -97.368% |
| 2026-09-17 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -4.918% | 3 | 463 | -94.828% |
| 2026-09-16 | 0.6300 | 0.6300 | 0.5900 | 0.6100 | -23.750% | 11 | 473 | -95.082% |
| 2026-09-15 | 0.8700 | 0.8700 | 0.8000 | 0.8000 | -28.571% | 39 | 475 | -96.250% |
| 2026-09-14 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -5.882% | 10 | 475 | -97.321% |
| 2026-09-10 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -12.500% | 10 | 485 | -97.479% |
| 2026-09-09 | 1.5000 | 1.5000 | 1.3500 | 1.3600 | -15.000% | 49 | 510 | -97.794% |
| 2026-09-08 | 2.1700 | 2.1700 | 1.6000 | 1.6000 | -23.810% | 32 | 522 | -98.125% |
| 2026-09-04 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +3.448% | 1 | 521 | -98.571% |
| 2026-09-03 | 1.3300 | 2.2500 | 1.3300 | 2.0300 | +160.256% | 278 | 445 | -98.522% |
| 2026-09-02 | 0.9500 | 0.9500 | 0.7800 | 0.7800 | -1.266% | 2 | 445 | -96.154% |
| 2026-09-01 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +12.857% | 1 | 444 | -96.203% |
| 2026-08-31 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | -17.647% | 55 | 394 | -95.714% |
| 2026-08-28 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | -26.087% | 27 | 394 | -96.471% |
| 2026-08-24 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | -11.538% | 8 | 394 | -97.391% |
| 2026-08-21 | 1.6500 | 1.6500 | 1.3000 | 1.3000 | +160.000% | 27 | 394 | -97.692% |
| 2026-08-14 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -31.507% | 2 | 394 | -94.000% |
| 2026-08-13 | 0.8000 | 0.8000 | 0.7300 | 0.7300 | -2.667% | 2 | 393 | -95.890% |
| 2026-08-04 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -5.063% | 10 | 393 | -96.000% |
| 2026-07-29 | 0.9300 | 0.9300 | 0.7900 | 0.7900 | -28.182% | 13 | 401 | -96.203% |
| 2026-07-27 | 1.3500 | 1.3500 | 1.1000 | 1.1000 | -6.780% | 89 | 358 | -97.273% |
| 2026-07-24 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | -43.810% | 37 | 389 | -97.458% |
| 2026-07-22 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | -29.766% | 3 | 386 | -98.571% |
| 2026-07-14 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -18.529% | 3 | 386 | -98.997% |
| 2026-07-09 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +24.407% | 1 | 386 | -99.183% |
| 2026-07-08 | 3.0000 | 3.0300 | 2.9500 | 2.9500 | -18.056% | 81 | 390 | -98.983% |
| 2026-07-02 | 4.1300 | 4.1300 | 3.5500 | 3.6000 | +26.316% | 6 | 388 | -99.167% |
| 2026-07-01 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +31.944% | 1 | 387 | -98.947% |
| 2026-06-30 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | +18.033% | 45 | 355 | -98.611% |
| 2026-06-25 | 2.2500 | 2.2500 | 1.8300 | 1.8300 | -12.857% | 25 | 360 | -98.361% |
| 2026-06-24 | 2.1300 | 2.1300 | 2.1000 | 2.1000 | -12.863% | 21 | 381 | -98.571% |
| 2026-06-23 | 2.6100 | 2.6100 | 2.4100 | 2.4100 | -25.155% | 6 | 385 | -98.755% |
| 2026-06-18 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | +17.091% | 4 | 383 | -99.068% |
| 2026-06-17 | 2.3000 | 2.7500 | 2.3000 | 2.7500 | +25.571% | 4 | 383 | -98.909% |
| 2026-06-16 | 2.2500 | 2.2500 | 2.1900 | 2.1900 | -15.769% | 16 | 367 | -98.630% |
| 2026-06-15 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +17.647% | 1 | 366 | -98.846% |
| 2026-06-12 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +4.739% | 1 | 366 | -98.643% |
| 2026-06-11 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +19.886% | 22 | 346 | -98.578% |
| 2026-06-10 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +14.286% | 10 | 346 | -98.295% |
| 2026-06-05 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | -30.000% | 8 | 346 | -98.052% |
| 2026-06-01 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -4.348% | 10 | 346 | -98.636% |
| 2026-05-29 | 1.5000 | 2.3000 | 1.5000 | 2.3000 | +228.571% | 35 | 367 | -98.696% |
| 2026-05-21 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -17.647% | 1 | 366 | -95.714% |
| 2026-05-15 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -15.000% | 101 | 452 | -96.471% |
| 2026-05-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +8.696% | 1 | 452 | -97.000% |
| 2026-05-11 | 0.7000 | 0.9200 | 0.7000 | 0.9200 | +15.000% | 293 | 367 | -96.739% |
| 2026-05-06 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -42.857% | 10 | 367 | -96.250% |
| 2026-04-27 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -19.540% | 50 | 367 | -97.857% |
| 2026-04-17 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +20.000% | 1 | 267 | -98.276% |
| 2026-04-15 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +107.143% | 2 | 267 | -97.931% |
| 2026-04-14 | 0.8600 | 0.8600 | 0.7000 | 0.7000 | +45.833% | 2 | 265 | -95.714% |
| 2026-03-31 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 1 | 266 | -93.750% |
| 2026-03-30 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | -37.500% | 5 | 266 | -94.000% |
| 2026-03-17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -20.000% | 26 | 271 | -96.250% |
| 2026-03-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 5 | 271 | -97.000% |
| 2026-03-12 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -4.545% | 2 | 271 | -97.143% |
| 2026-03-11 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | +10.000% | 50 | 272 | -97.273% |
| 2026-03-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -18.033% | 5 | 259 | -97.000% |
| 2026-03-06 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -17.007% | 2 | 259 | -97.541% |
| 2026-03-05 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +19.512% | 1 | 259 | -97.959% |
| 2026-02-27 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +7.895% | 1 | 258 | -97.561% |
| 2026-02-24 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -5.000% | 1 | 258 | -97.368% |
| 2026-02-23 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -20.000% | 1 | 259 | -97.500% |
| 2026-02-18 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +0.671% | 1 | 258 | -98.000% |
| 2026-02-17 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +2.759% | 1 | 258 | -97.987% |
| 2026-02-11 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -40.816% | 1 | 257 | -97.931% |
| 2026-02-10 | 2.3800 | 2.5000 | 2.3800 | 2.4500 | -4.297% | 41 | 258 | -98.776% |
| 2026-02-09 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +13.778% | 10 | 234 | -98.828% |
| 2026-02-06 | 2.1500 | 2.4000 | 2.1400 | 2.2500 | -21.329% | 10 | 244 | -98.667% |
| 2026-02-03 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +4.380% | 3 | 246 | -98.951% |
| 2026-02-02 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -34.762% | 5 | 249 | -98.905% |
| 2026-01-30 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -1.176% | 10 | 252 | -99.286% |
| 2026-01-27 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -6.593% | 1 | 242 | -99.294% |
| 2026-01-26 | 4.7200 | 4.7200 | 4.5500 | 4.5500 | -12.500% | 13 | 242 | -99.341% |
| 2026-01-20 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -25.714% | 3 | 241 | -99.423% |
| 2026-01-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -18.605% | 502 | 244 | -99.571% |
| 2026-01-06 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -4.444% | 3 | 594 | -99.651% |
| 2026-01-05 | 8.3900 | 9.0500 | 8.3900 | 9.0000 | +19.205% | 508 | 127 | -99.667% |
| 2025-12-30 | 7.4000 | 7.5900 | 7.4000 | 7.5500 | -14.205% | 34 | 127 | -99.603% |
| 2025-12-23 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -9.744% | 1 | 110 | -99.659% |
| 2025-12-22 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -3.370% | 1 | 110 | -99.692% |
| 2025-12-19 | 10.0500 | 10.0900 | 10.0500 | 10.0900 | -1.944% | 2 | 110 | -99.703% |
| 2025-12-17 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | +9.468% | 1 | 110 | -99.708% |
| 2025-12-15 | 10.3000 | 10.3000 | 9.4000 | 9.4000 | -6.931% | 11 | 110 | -99.681% |
| 2025-12-12 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -13.305% | 3 | 105 | -99.703% |
| 2025-12-11 | 11.9400 | 11.9400 | 11.6500 | 11.6500 | -26.591% | 3 | 108 | -99.742% |
| 2025-12-09 | 15.8700 | 15.8700 | 15.8700 | 15.8700 | +2.387% | 1 | 106 | -99.811% |
| 2025-12-08 | 15.6000 | 15.6000 | 15.5000 | 15.5000 | +10.714% | 14 | 106 | -99.806% |
| 2025-12-05 | 15.7500 | 15.7500 | 14.0000 | 14.0000 | -13.043% | 12 | 100 | -99.786% |
| 2025-12-04 | 15.8000 | 16.1000 | 15.8000 | 16.1000 | +16.667% | 14 | 98 | -99.814% |
| 2025-11-26 | 12.5500 | 13.8000 | 12.5500 | 13.8000 | +55.056% | 11 | 88 | -99.783% |
| 2025-11-25 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -11.881% | 1 | 88 | -99.663% |
| 2025-11-24 | 9.5000 | 10.1000 | 9.5000 | 10.1000 | +15.429% | 5 | 88 | -99.703% |
| 2025-11-21 | 9.3000 | 9.3000 | 8.7500 | 8.7500 | -22.084% | 3 | 83 | -99.657% |
| 2025-11-17 | 11.6000 | 11.6000 | 11.2300 | 11.2300 | -23.864% | 29 | 83 | -99.733% |
| 2025-11-14 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +15.959% | 3 | 83 | -99.797% |
| 2025-11-13 | 13.9200 | 13.9200 | 12.7200 | 12.7200 | -23.604% | 7 | 85 | -99.764% |
| 2025-11-12 | 16.9000 | 16.9000 | 15.6000 | 16.6500 | +2.147% | 21 | 80 | -99.820% |
| 2025-11-07 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +2.516% | 10 | 82 | -99.816% |
| 2025-11-06 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -22.059% | 1 | 78 | -99.811% |
| 2025-11-05 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -5.336% | 1 | 78 | -99.853% |
| 2025-11-04 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -8.102% | 1 | 78 | -99.861% |
| 2025-10-31 | 21.1500 | 23.4500 | 21.1500 | 23.4500 | +15.007% | 3 | 79 | -99.872% |
| 2025-10-30 | 20.3900 | 20.3900 | 20.3900 | 20.3900 | -5.602% | 1 | 77 | -99.853% |
| 2025-10-29 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -5.013% | 2 | 76 | -99.861% |
| 2025-10-28 | 22.4600 | 22.7400 | 22.4600 | 22.7400 | +1.067% | 2 | 76 | -99.868% |
| 2025-10-27 | 21.6000 | 22.5000 | 21.6000 | 22.5000 | +70.455% | 11 | 84 | -99.867% |
| 2025-10-22 | 13.6000 | 13.6000 | 13.0700 | 13.2000 | -18.266% | 14 | 84 | -99.773% |
| 2025-10-21 | 17.0000 | 17.0000 | 16.1500 | 16.1500 | -10.823% | 6 | 77 | -99.814% |
| 2025-10-20 | 18.3000 | 18.4200 | 18.1100 | 18.1100 | +16.463% | 7 | 73 | -99.834% |
| 2025-10-17 | 15.1700 | 15.5500 | 15.1700 | 15.5500 | -9.224% | 4 | 68 | -99.807% |
| 2025-10-16 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | -4.034% | 1 | 66 | -99.825% |
| 2025-10-15 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -5.053% | 1 | 66 | -99.832% |
| 2025-10-14 | 18.2400 | 20.1000 | 18.2400 | 18.8000 | -2.842% | 5 | 66 | -99.840% |
| 2025-10-13 | 19.5000 | 19.5000 | 19.3500 | 19.3500 | -6.837% | 2 | 62 | -99.845% |
| 2025-10-10 | 22.4000 | 22.4000 | 20.7200 | 20.7700 | -14.351% | 19 | 60 | -99.856% |
| 2025-10-08 | 21.8400 | 24.5100 | 21.8400 | 24.2500 | +12.269% | 68 | 67 | -99.876% |
| 2025-10-07 | 22.0100 | 22.0400 | 21.5500 | 21.6000 | -2.262% | 4 | 7 | -99.861% |
| 2025-10-06 | 23.0000 | 23.0000 | 22.0000 | 22.1000 | 0.000% | 4 | 4 | -99.864% |