HOOD261218C00240000
HOOD Dec 18 2026 240.00 Call
optionOPRA
EODOct 28, 2026
0.03USD0.000%(0.00)1Vol2,219OI
HOOD261218C00240000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 2,219 | 0.000% |
| 2026-10-27 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 154 | 2,067 | 0.000% |
| 2026-10-26 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -60.000% | 129 | 1,939 | +50.000% |
| 2026-10-23 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 2 | 1,939 | -40.000% |
| 2026-10-21 | 0.0300 | 0.0500 | 0.0200 | 0.0300 | -25.000% | 75 | 1,955 | 0.000% |
| 2026-10-20 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -60.000% | 9 | 1,955 | -25.000% |
| 2026-10-13 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 1 | 1,956 | -70.000% |
| 2026-10-12 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -20.000% | 22 | 1,956 | -75.000% |
| 2026-10-09 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -40.000% | 4 | 1,960 | -80.000% |
| 2026-10-01 | 0.2400 | 0.2500 | 0.2200 | 0.2500 | -39.024% | 10 | 1,958 | -88.000% |
| 2026-09-29 | 0.4000 | 0.4100 | 0.3700 | 0.4100 | +2.500% | 3 | 1,958 | -92.683% |
| 2026-09-28 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -27.273% | 4 | 1,958 | -92.500% |
| 2026-09-25 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -38.202% | 6 | 1,952 | -94.545% |
| 2026-09-23 | 0.8400 | 0.8900 | 0.8400 | 0.8900 | +4.706% | 3 | 1,951 | -96.629% |
| 2026-09-22 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | -6.593% | 40 | 1,912 | -96.471% |
| 2026-09-21 | 0.9200 | 0.9500 | 0.9000 | 0.9100 | +127.500% | 33 | 1,913 | -96.703% |
| 2026-09-16 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -28.571% | 1 | 1,913 | -92.500% |
| 2026-09-15 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -26.316% | 1 | 1,913 | -94.643% |
| 2026-09-14 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +15.152% | 10 | 1,923 | -96.053% |
| 2026-09-10 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -30.526% | 3 | 1,923 | -95.455% |
| 2026-09-09 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -24.000% | 1 | 1,923 | -96.842% |
| 2026-09-08 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +10.619% | 5 | 1,918 | -97.600% |
| 2026-09-04 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -25.658% | 1 | 1,917 | -97.345% |
| 2026-09-03 | 0.7800 | 1.7000 | 0.7800 | 1.5200 | +245.455% | 31 | 1,910 | -98.026% |
| 2026-09-01 | 0.8800 | 0.8800 | 0.4200 | 0.4400 | -16.981% | 122 | 1,932 | -93.182% |
| 2026-08-31 | 0.4600 | 0.5400 | 0.4600 | 0.5300 | -37.647% | 1,675 | 367 | -94.340% |
| 2026-08-27 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -13.265% | 1 | 366 | -96.471% |
| 2026-08-26 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -16.949% | 1 | 365 | -96.939% |
| 2026-08-25 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +22.917% | 1 | 364 | -97.458% |
| 2026-08-21 | 0.9200 | 0.9600 | 0.9100 | 0.9600 | +68.421% | 6 | 362 | -96.875% |
| 2026-08-10 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +42.500% | 1 | 362 | -94.737% |
| 2026-07-31 | 0.2900 | 0.4000 | 0.2900 | 0.4000 | -40.299% | 2 | 363 | -92.500% |
| 2026-07-29 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | -48.462% | 3 | 364 | -95.522% |
| 2026-07-23 | 1.2200 | 1.3000 | 1.2200 | 1.3000 | -16.129% | 2 | 364 | -97.692% |
| 2026-07-22 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -6.627% | 1 | 365 | -98.065% |
| 2026-07-21 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +14.483% | 2 | 363 | -98.193% |
| 2026-07-17 | 1.3800 | 1.4500 | 1.3800 | 1.4500 | -51.014% | 2 | 364 | -97.931% |
| 2026-07-06 | 3.0100 | 3.0100 | 2.8800 | 2.9600 | -5.128% | 4 | 363 | -98.986% |
| 2026-07-02 | 3.2900 | 3.2900 | 3.1200 | 3.1200 | +116.667% | 2 | 363 | -99.038% |
| 2026-06-25 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -20.000% | 1 | 363 | -97.917% |
| 2026-06-24 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -3.226% | 10 | 361 | -98.333% |
| 2026-06-23 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | -25.600% | 2 | 361 | -98.387% |
| 2026-06-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -0.398% | 2 | 363 | -98.800% |
| 2026-06-18 | 2.5400 | 2.5400 | 2.5100 | 2.5100 | -9.712% | 13 | 362 | -98.805% |
| 2026-06-17 | 1.9000 | 2.7900 | 1.9000 | 2.7800 | +51.087% | 5 | 361 | -98.921% |
| 2026-06-15 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +20.261% | 3 | 364 | -98.370% |
| 2026-06-11 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +10.870% | 1 | 363 | -98.039% |
| 2026-06-10 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -2.817% | 10 | 363 | -97.826% |
| 2026-06-05 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +1.429% | 3 | 363 | -97.887% |
| 2026-06-01 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +159.259% | 10 | 363 | -97.857% |
| 2026-05-26 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +12.500% | 1 | 363 | -94.444% |
| 2026-05-19 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -23.810% | 8 | 363 | -93.750% |
| 2026-05-12 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +18.868% | 4 | 363 | -95.238% |
| 2026-05-01 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +6.000% | 3 | 366 | -94.340% |
| 2026-04-29 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | -44.444% | 12 | 366 | -94.000% |
| 2026-04-28 | 0.9000 | 0.9100 | 0.8500 | 0.9000 | -1.099% | 579 | 364 | -96.667% |
| 2026-04-23 | 1.1000 | 1.1000 | 0.9100 | 0.9100 | -32.593% | 2 | 468 | -96.703% |
| 2026-04-17 | 1.4000 | 1.4500 | 1.2000 | 1.3500 | +12.500% | 6 | 470 | -97.778% |
| 2026-04-16 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +9.091% | 1 | 472 | -97.500% |
| 2026-04-15 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +66.667% | 1 | 471 | -97.273% |
| 2026-04-14 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | +153.846% | 2 | 470 | -95.455% |
| 2026-03-26 | 0.5100 | 0.5100 | 0.2600 | 0.2600 | -18.750% | 2 | 470 | -88.462% |
| 2026-03-24 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -68.627% | 1 | 470 | -90.625% |
| 2026-02-26 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +14.607% | 2 | 470 | -97.059% |
| 2026-02-24 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -14.423% | 1 | 470 | -96.629% |
| 2026-02-23 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -8.772% | 10 | 469 | -97.115% |
| 2026-02-11 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -44.660% | 2 | 459 | -97.368% |
| 2026-02-09 | 1.9800 | 2.0600 | 1.9800 | 2.0600 | +21.893% | 23 | 459 | -98.544% |
| 2026-02-06 | 1.4700 | 1.6900 | 1.4700 | 1.6900 | -18.750% | 11 | 474 | -98.225% |
| 2026-02-03 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -38.824% | 1 | 484 | -98.558% |
| 2026-01-30 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.030% | 10 | 484 | -99.118% |
| 2026-01-29 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -8.333% | 1 | 474 | -99.091% |
| 2026-01-26 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 1 | 473 | -99.167% |
| 2026-01-22 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | -5.263% | 300 | 474 | -99.167% |
| 2026-01-21 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -39.005% | 1 | 176 | -99.211% |
| 2026-01-08 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +2.299% | 1 | 175 | -99.518% |
| 2026-01-02 | 6.0500 | 6.0900 | 6.0500 | 6.0900 | -11.739% | 22 | 176 | -99.507% |
| 2025-12-26 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +1.322% | 100 | 160 | -99.565% |
| 2025-12-24 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | -2.714% | 3 | 60 | -99.559% |
| 2025-12-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -11.728% | 16 | 60 | -99.571% |
| 2025-12-19 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -14.270% | 1 | 60 | -99.622% |
| 2025-12-17 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +14.198% | 1 | 60 | -99.676% |
| 2025-12-16 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -1.220% | 1 | 60 | -99.630% |
| 2025-12-12 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -14.583% | 2 | 61 | -99.634% |
| 2025-12-11 | 10.0000 | 10.0000 | 9.6000 | 9.6000 | -16.522% | 16 | 61 | -99.688% |
| 2025-12-05 | 11.5500 | 11.5500 | 11.5000 | 11.5000 | -13.858% | 17 | 47 | -99.739% |
| 2025-12-04 | 12.9500 | 13.3500 | 12.9500 | 13.3500 | +10.331% | 8 | 33 | -99.775% |
| 2025-12-03 | 11.1500 | 12.1000 | 11.1500 | 12.1000 | +30.811% | 2 | 28 | -99.752% |
| 2025-12-01 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -17.851% | 1 | 29 | -99.676% |
| 2025-11-26 | 10.2500 | 11.2600 | 10.2500 | 11.2600 | +42.893% | 2 | 28 | -99.734% |
| 2025-11-24 | 7.5000 | 7.8800 | 7.5000 | 7.8800 | -24.593% | 5 | 28 | -99.619% |
| 2025-11-20 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +8.515% | 1 | 27 | -99.713% |
| 2025-11-18 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -3.700% | 1 | 28 | -99.688% |
| 2025-11-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -18.699% | 1 | 27 | -99.700% |
| 2025-11-14 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +2.500% | 1 | 26 | -99.756% |
| 2025-11-07 | 10.9800 | 12.0000 | 10.9800 | 12.0000 | -11.111% | 9 | 27 | -99.750% |
| 2025-11-06 | 13.6000 | 13.6000 | 13.5000 | 13.5000 | -23.986% | 11 | 33 | -99.778% |
| 2025-11-05 | 17.7600 | 17.7600 | 17.7600 | 17.7600 | +1.777% | 1 | 22 | -99.831% |
| 2025-11-04 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -14.251% | 4 | 22 | -99.828% |
| 2025-11-03 | 20.2000 | 20.3500 | 20.2000 | 20.3500 | +5.550% | 5 | 13 | -99.853% |
| 2025-10-28 | 19.0800 | 19.2800 | 19.0800 | 19.2800 | +3.157% | 2 | 13 | -99.844% |
| 2025-10-27 | 18.6900 | 18.6900 | 18.6900 | 18.6900 | +37.426% | 1 | 12 | -99.839% |
| 2025-10-21 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -36.597% | 1 | 12 | -99.779% |
| 2025-10-10 | 21.4600 | 21.4600 | 21.4500 | 21.4500 | +4.890% | 10 | 11 | -99.860% |
| 2025-10-09 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | 0.000% | 1 | 0 | -99.853% |