HOOD261218C00230000
HOOD Dec 18 2026 230.00 Call
optionOPRA
EODOct 27, 2026
0.02USD0.000%(0.00)185Vol593OI
HOOD261218C00230000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 185 | 415 | 0.000% |
| 2026-10-23 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -60.000% | 6 | 411 | 0.000% |
| 2026-10-15 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 3 | 411 | -60.000% |
| 2026-10-14 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -64.706% | 5 | 411 | -66.667% |
| 2026-10-09 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.000% | 14 | 411 | -88.235% |
| 2026-10-08 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +6.250% | 1 | 411 | -88.235% |
| 2026-10-07 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -50.000% | 1 | 412 | -87.500% |
| 2026-10-02 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.667% | 10 | 402 | -93.750% |
| 2026-10-01 | 0.3500 | 0.4800 | 0.3000 | 0.3000 | -21.053% | 195 | 364 | -93.333% |
| 2026-09-30 | 0.6800 | 0.8500 | 0.3800 | 0.3800 | -24.000% | 5 | 359 | -94.737% |
| 2026-09-28 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | -13.793% | 26 | 346 | -96.000% |
| 2026-09-25 | 0.8200 | 0.8200 | 0.5800 | 0.5800 | -34.091% | 35 | 357 | -96.552% |
| 2026-09-24 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -26.667% | 25 | 377 | -97.727% |
| 2026-09-21 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | +27.660% | 56 | 367 | -98.333% |
| 2026-09-18 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +46.875% | 1 | 367 | -97.872% |
| 2026-09-17 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +20.755% | 1 | 366 | -96.875% |
| 2026-09-15 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -45.361% | 1 | 367 | -96.226% |
| 2026-09-10 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -29.197% | 2 | 367 | -97.938% |
| 2026-09-09 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +7.874% | 1 | 366 | -98.540% |
| 2026-09-08 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -26.163% | 1 | 367 | -98.425% |
| 2026-09-03 | 1.2700 | 1.9000 | 1.2700 | 1.7200 | +152.941% | 9 | 365 | -98.837% |
| 2026-08-28 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -32.673% | 1 | 365 | -97.059% |
| 2026-08-27 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.000% | 10 | 355 | -98.020% |
| 2026-08-21 | 0.7100 | 1.1800 | 0.7100 | 1.0100 | +158.974% | 305 | 137 | -98.020% |
| 2026-08-19 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +8.333% | 20 | 137 | -94.872% |
| 2026-08-18 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -23.404% | 1 | 137 | -94.444% |
| 2026-08-17 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -37.333% | 10 | 137 | -95.745% |
| 2026-08-04 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -11.765% | 3 | 140 | -97.333% |
| 2026-07-28 | 0.9400 | 0.9400 | 0.8000 | 0.8500 | -5.556% | 7 | 142 | -97.647% |
| 2026-07-27 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -50.000% | 5 | 142 | -97.778% |
| 2026-07-23 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -28.000% | 2 | 142 | -98.889% |
| 2026-07-14 | 2.4000 | 2.5000 | 2.4000 | 2.5000 | +6.838% | 31 | 143 | -99.200% |
| 2026-07-13 | 2.3300 | 2.3500 | 2.3300 | 2.3400 | -26.875% | 92 | 109 | -99.145% |
| 2026-07-02 | 3.2500 | 3.2500 | 2.6900 | 3.2000 | +27.490% | 44 | 109 | -99.375% |
| 2026-07-01 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +35.676% | 1 | 109 | -99.203% |
| 2026-06-30 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -7.500% | 2 | 109 | -98.919% |
| 2026-06-25 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -1.478% | 10 | 109 | -99.000% |
| 2026-06-24 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -3.791% | 20 | 129 | -99.015% |
| 2026-06-23 | 2.1500 | 2.1500 | 2.1100 | 2.1100 | +1.932% | 2 | 129 | -99.052% |
| 2026-06-17 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -13.750% | 20 | 117 | -99.034% |
| 2026-06-16 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +41.176% | 4 | 113 | -99.167% |
| 2026-06-12 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -8.108% | 1 | 113 | -98.824% |
| 2026-06-11 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +1.648% | 1 | 113 | -98.919% |
| 2026-06-10 | 1.5200 | 1.8200 | 1.5200 | 1.8200 | +31.884% | 5 | 115 | -98.901% |
| 2026-06-05 | 1.5800 | 1.5800 | 1.3800 | 1.3800 | -23.333% | 35 | 122 | -98.551% |
| 2026-06-01 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | 0.000% | 4 | 122 | -98.889% |
| 2026-05-29 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +309.091% | 2 | 122 | -98.889% |
| 2026-05-19 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -37.143% | 1 | 122 | -95.455% |
| 2026-05-06 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +22.807% | 10 | 122 | -97.143% |
| 2026-05-01 | 0.5000 | 0.5700 | 0.5000 | 0.5700 | +7.547% | 101 | 216 | -96.491% |
| 2026-04-30 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -48.039% | 1 | 216 | -96.226% |
| 2026-04-28 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | -34.194% | 2 | 215 | -98.039% |
| 2026-04-22 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +3.333% | 2 | 216 | -98.710% |
| 2026-04-20 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -16.667% | 10 | 214 | -98.667% |
| 2026-04-17 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +190.323% | 2 | 214 | -98.889% |
| 2026-03-19 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -38.000% | 1 | 212 | -96.774% |
| 2026-03-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -5.660% | 1 | 213 | -98.000% |
| 2026-03-06 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | -21.481% | 3 | 214 | -98.113% |
| 2026-03-04 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +11.570% | 4 | 217 | -98.519% |
| 2026-02-27 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -3.200% | 1 | 213 | -98.347% |
| 2026-02-26 | 1.1600 | 1.2500 | 1.1600 | 1.2500 | +20.192% | 3 | 212 | -98.400% |
| 2026-02-23 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -13.333% | 10 | 210 | -98.077% |
| 2026-02-12 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -6.250% | 1 | 205 | -98.333% |
| 2026-02-11 | 1.6000 | 1.6000 | 1.2800 | 1.2800 | -40.741% | 51 | 205 | -98.438% |
| 2026-02-10 | 2.1400 | 2.1900 | 2.1400 | 2.1600 | +4.854% | 21 | 155 | -99.074% |
| 2026-02-06 | 1.8400 | 2.0600 | 1.8400 | 2.0600 | +44.056% | 11 | 154 | -99.029% |
| 2026-02-05 | 1.6600 | 1.6600 | 1.4200 | 1.4300 | -17.816% | 6 | 153 | -98.601% |
| 2026-02-04 | 1.9000 | 1.9000 | 1.7400 | 1.7400 | -24.348% | 3 | 153 | -98.851% |
| 2026-02-03 | 2.3800 | 2.3800 | 2.3000 | 2.3000 | -4.167% | 2 | 156 | -99.130% |
| 2026-02-02 | 2.6000 | 2.6000 | 2.4000 | 2.4000 | -25.000% | 21 | 157 | -99.167% |
| 2026-01-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -29.670% | 19 | 167 | -99.375% |
| 2026-01-21 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -11.133% | 1 | 167 | -99.560% |
| 2026-01-16 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -3.396% | 10 | 157 | -99.609% |
| 2026-01-15 | 6.4500 | 6.4500 | 5.3000 | 5.3000 | -19.453% | 42 | 157 | -99.623% |
| 2026-01-12 | 6.5000 | 6.5800 | 6.5000 | 6.5800 | +5.280% | 2 | 155 | -99.696% |
| 2026-01-09 | 6.3700 | 6.3700 | 6.2500 | 6.2500 | -18.831% | 40 | 154 | -99.680% |
| 2026-01-06 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -2.900% | 1 | 155 | -99.740% |
| 2026-01-05 | 8.0500 | 8.0500 | 7.9300 | 7.9300 | +24.490% | 2 | 154 | -99.748% |
| 2025-12-31 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -4.641% | 3 | 154 | -99.686% |
| 2025-12-30 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -24.944% | 10 | 154 | -99.701% |
| 2025-12-16 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 0.000% | 1 | 144 | -99.775% |
| 2025-12-15 | 8.5000 | 8.9000 | 8.5000 | 8.9000 | -17.209% | 2 | 143 | -99.775% |
| 2025-12-11 | 11.1500 | 11.1500 | 10.7500 | 10.7500 | -25.087% | 14 | 142 | -99.814% |
| 2025-12-08 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +12.549% | 9 | 128 | -99.861% |
| 2025-12-05 | 13.2600 | 13.2600 | 12.7500 | 12.7500 | +9.725% | 20 | 119 | -99.843% |
| 2025-12-02 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | +1.930% | 1 | 102 | -99.828% |
| 2025-11-26 | 10.9500 | 11.4000 | 10.9500 | 11.4000 | +3.167% | 10 | 93 | -99.825% |
| 2025-11-20 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -1.952% | 1 | 93 | -99.819% |
| 2025-11-17 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -9.840% | 1 | 92 | -99.823% |
| 2025-11-13 | 12.7000 | 12.7000 | 12.5000 | 12.5000 | -19.094% | 2 | 93 | -99.840% |
| 2025-11-11 | 15.8000 | 15.8000 | 15.4500 | 15.4500 | +8.269% | 2 | 92 | -99.871% |
| 2025-11-06 | 14.5000 | 14.5000 | 14.2700 | 14.2700 | -27.747% | 58 | 92 | -99.860% |
| 2025-11-05 | 18.5000 | 19.7500 | 18.5000 | 19.7500 | -2.469% | 15 | 36 | -99.899% |
| 2025-11-04 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -10.950% | 19 | 25 | -99.901% |
| 2025-10-31 | 20.7700 | 22.7400 | 20.7700 | 22.7400 | +26.404% | 2 | 6 | -99.912% |
| 2025-10-30 | 19.4500 | 19.4500 | 17.9900 | 17.9900 | -12.543% | 5 | 6 | -99.889% |
| 2025-10-29 | 20.5700 | 20.5700 | 20.5700 | 20.5700 | -1.579% | 1 | 3 | -99.903% |
| 2025-10-28 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +2.200% | 1 | 3 | -99.904% |
| 2025-10-27 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -9.111% | 1 | 1 | -99.902% |
| 2025-10-09 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | 0.000% | 1 | 1 | -99.911% |