HOOD261218C00250000
HOOD Dec 18 2026 250.00 Call
optionOPRA
InactiveOct 23, 2026
0.02USD-33.333%(-0.01)12Vol582OI
HOOD261218C00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0600 | 0.0600 | 0.0200 | 0.0200 | -33.333% | 12 | 570 | 0.000% |
| 2026-10-21 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 3 | 572 | -33.333% |
| 2026-10-19 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 1 | 573 | -33.333% |
| 2026-10-16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 1 | 574 | -60.000% |
| 2026-10-15 | 0.0400 | 0.1000 | 0.0400 | 0.1000 | +100.000% | 7 | 573 | -80.000% |
| 2026-10-14 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 1 | 573 | -60.000% |
| 2026-10-12 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | -16.667% | 6 | 572 | -80.000% |
| 2026-10-09 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.000% | 17 | 561 | -83.333% |
| 2026-10-08 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 25 | 572 | -83.333% |
| 2026-10-06 | 0.0700 | 0.1400 | 0.0700 | 0.1400 | -30.000% | 400 | 720 | -85.714% |
| 2026-10-05 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 719 | -90.000% |
| 2026-10-02 | 0.2500 | 0.3000 | 0.2000 | 0.2000 | +5.263% | 11 | 716 | -90.000% |
| 2026-10-01 | 0.2300 | 0.2500 | 0.1800 | 0.1900 | -24.000% | 14 | 711 | -89.474% |
| 2026-09-30 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -13.793% | 3 | 708 | -92.000% |
| 2026-09-29 | 0.3700 | 0.3700 | 0.2900 | 0.2900 | -17.143% | 8 | 706 | -93.103% |
| 2026-09-28 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | -30.000% | 6 | 702 | -94.286% |
| 2026-09-24 | 0.4800 | 0.5000 | 0.4700 | 0.5000 | -13.793% | 6 | 699 | -96.000% |
| 2026-09-23 | 0.7000 | 0.7000 | 0.5800 | 0.5800 | -18.310% | 3 | 697 | -96.552% |
| 2026-09-21 | 0.8900 | 0.8900 | 0.7100 | 0.7100 | +4.412% | 4 | 697 | -97.183% |
| 2026-09-18 | 0.5900 | 0.6800 | 0.5900 | 0.6800 | +100.000% | 2 | 697 | -97.059% |
| 2026-09-17 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +6.250% | 6 | 697 | -94.118% |
| 2026-09-16 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -17.949% | 5 | 701 | -93.750% |
| 2026-09-15 | 0.4500 | 0.5000 | 0.3900 | 0.3900 | -38.095% | 9 | 701 | -94.872% |
| 2026-09-14 | 0.6200 | 0.6300 | 0.4900 | 0.6300 | +5.000% | 13 | 701 | -96.825% |
| 2026-09-11 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | -7.692% | 124 | 705 | -96.667% |
| 2026-09-10 | 0.6800 | 0.8000 | 0.6500 | 0.6500 | -10.959% | 27 | 715 | -96.923% |
| 2026-09-09 | 1.0000 | 1.0000 | 0.7300 | 0.7300 | -30.476% | 2 | 714 | -97.260% |
| 2026-09-08 | 1.1800 | 1.3600 | 1.0500 | 1.0500 | -1.869% | 10 | 710 | -98.095% |
| 2026-09-04 | 1.0700 | 1.0700 | 1.0000 | 1.0700 | -11.570% | 16 | 716 | -98.131% |
| 2026-09-03 | 0.8000 | 1.4500 | 0.8000 | 1.2100 | +227.027% | 204 | 680 | -98.347% |
| 2026-09-01 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -17.778% | 1 | 680 | -94.595% |
| 2026-08-31 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | -31.818% | 2 | 679 | -95.556% |
| 2026-08-27 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -1.493% | 1 | 679 | -96.970% |
| 2026-08-26 | 0.6000 | 0.7800 | 0.6000 | 0.6700 | -16.250% | 9 | 682 | -97.015% |
| 2026-08-21 | 1.0000 | 1.0000 | 0.7800 | 0.8000 | +207.692% | 173 | 682 | -97.500% |
| 2026-08-19 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -38.095% | 40 | 642 | -92.308% |
| 2026-08-14 | 0.3600 | 0.4200 | 0.3600 | 0.4200 | +7.692% | 26 | 643 | -95.238% |
| 2026-08-12 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -29.091% | 2 | 643 | -94.872% |
| 2026-08-05 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +61.765% | 1 | 642 | -96.364% |
| 2026-08-03 | 0.5000 | 0.5000 | 0.3400 | 0.3400 | -10.526% | 4 | 642 | -94.118% |
| 2026-07-31 | 0.3000 | 0.3800 | 0.3000 | 0.3800 | -11.628% | 2 | 641 | -94.737% |
| 2026-07-30 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -27.119% | 1 | 641 | -95.349% |
| 2026-07-28 | 0.6900 | 0.6900 | 0.5900 | 0.5900 | -21.333% | 47 | 641 | -96.610% |
| 2026-07-27 | 0.6800 | 0.7500 | 0.6800 | 0.7500 | -6.250% | 27 | 641 | -97.333% |
| 2026-07-24 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -20.000% | 25 | 641 | -97.500% |
| 2026-07-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -23.077% | 10 | 641 | -98.000% |
| 2026-07-22 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -13.333% | 3 | 643 | -98.462% |
| 2026-07-21 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +15.385% | 1 | 643 | -98.667% |
| 2026-07-17 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -38.679% | 1 | 642 | -98.462% |
| 2026-07-15 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +8.718% | 1 | 643 | -99.057% |
| 2026-07-13 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 0.000% | 2 | 641 | -98.974% |
| 2026-07-10 | 2.0900 | 2.0900 | 1.9500 | 1.9500 | +7.143% | 90 | 679 | -98.974% |
| 2026-07-08 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -19.111% | 1 | 680 | -98.901% |
| 2026-07-07 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -16.667% | 2 | 682 | -99.111% |
| 2026-07-06 | 2.6000 | 2.7000 | 2.5600 | 2.7000 | -0.369% | 27 | 681 | -99.259% |
| 2026-07-02 | 2.2500 | 3.0000 | 2.2500 | 2.7100 | +38.974% | 7 | 680 | -99.262% |
| 2026-07-01 | 1.4600 | 1.9500 | 1.4600 | 1.9500 | +14.706% | 31 | 662 | -98.974% |
| 2026-06-25 | 1.4500 | 1.7000 | 1.4500 | 1.7000 | +3.030% | 2 | 661 | -98.824% |
| 2026-06-24 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -15.385% | 10 | 661 | -98.788% |
| 2026-06-23 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -14.097% | 1 | 660 | -98.974% |
| 2026-06-22 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +13.500% | 1 | 659 | -99.119% |
| 2026-06-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -8.257% | 1 | 660 | -99.000% |
| 2026-06-17 | 1.9900 | 2.6100 | 1.9900 | 2.1800 | +23.164% | 74 | 652 | -99.083% |
| 2026-06-16 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -4.324% | 6 | 658 | -98.870% |
| 2026-06-15 | 1.6000 | 1.8500 | 1.6000 | 1.8500 | +24.161% | 2 | 657 | -98.919% |
| 2026-06-12 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +10.370% | 1 | 658 | -98.658% |
| 2026-06-11 | 1.2500 | 1.3500 | 1.2500 | 1.3500 | +8.000% | 4 | 658 | -98.519% |
| 2026-06-10 | 1.4100 | 1.4100 | 1.2500 | 1.2500 | +37.363% | 4 | 661 | -98.400% |
| 2026-06-09 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -26.613% | 1 | 662 | -97.802% |
| 2026-06-08 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +15.888% | 1 | 663 | -98.387% |
| 2026-06-04 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +16.304% | 28 | 663 | -98.131% |
| 2026-06-03 | 0.9000 | 1.0400 | 0.9000 | 0.9200 | -38.667% | 22 | 666 | -97.826% |
| 2026-06-01 | 1.3500 | 1.5000 | 1.2000 | 1.5000 | +3.448% | 9 | 659 | -98.667% |
| 2026-05-29 | 0.9600 | 1.4500 | 0.9600 | 1.4500 | +76.829% | 42 | 671 | -98.621% |
| 2026-05-28 | 0.5400 | 0.8800 | 0.5400 | 0.8200 | +17.143% | 14 | 659 | -97.561% |
| 2026-05-27 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +45.833% | 1 | 658 | -97.143% |
| 2026-05-18 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | -35.135% | 52 | 708 | -95.833% |
| 2026-05-14 | 0.8000 | 0.8000 | 0.7400 | 0.7400 | +23.333% | 52 | 658 | -97.297% |
| 2026-05-12 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | -9.091% | 203 | 529 | -96.667% |
| 2026-05-11 | 0.4600 | 0.6600 | 0.4600 | 0.6600 | +32.000% | 7 | 535 | -96.970% |
| 2026-05-07 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | -3.846% | 3 | 536 | -96.000% |
| 2026-05-06 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | -10.345% | 4 | 536 | -96.154% |
| 2026-05-05 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +28.889% | 4 | 533 | -96.552% |
| 2026-05-04 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -6.250% | 1 | 533 | -95.556% |
| 2026-04-30 | 0.4100 | 0.4800 | 0.4100 | 0.4800 | +4.348% | 2 | 534 | -95.833% |
| 2026-04-29 | 0.5600 | 0.7000 | 0.4600 | 0.4600 | -42.500% | 9 | 534 | -95.652% |
| 2026-04-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -30.435% | 1 | 531 | -97.500% |
| 2026-04-21 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +4.545% | 1 | 531 | -98.261% |
| 2026-04-20 | 0.9300 | 1.1000 | 0.9300 | 1.1000 | -5.983% | 4 | 531 | -98.182% |
| 2026-04-17 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +17.000% | 1 | 532 | -98.291% |
| 2026-04-16 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | +8.696% | 2 | 532 | -98.000% |
| 2026-04-15 | 0.7500 | 0.9200 | 0.7500 | 0.9200 | +80.392% | 3 | 530 | -97.826% |
| 2026-04-14 | 0.5000 | 0.5100 | 0.4100 | 0.5100 | +88.889% | 4 | 530 | -96.078% |
| 2026-04-01 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -28.947% | 50 | 528 | -92.593% |
| 2026-03-25 | 0.4000 | 0.4000 | 0.2500 | 0.3800 | +8.571% | 22 | 528 | -94.737% |
| 2026-03-23 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -38.596% | 10 | 520 | -94.286% |
| 2026-03-16 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -20.833% | 5 | 510 | -96.491% |
| 2026-03-12 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -10.000% | 5 | 510 | -97.222% |
| 2026-03-06 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -20.000% | 1 | 510 | -97.500% |
| 2026-03-02 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +11.111% | 1 | 510 | -98.000% |
| 2026-02-25 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +12.500% | 6 | 510 | -97.778% |
| 2026-02-24 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 2 | 510 | -97.500% |
| 2026-02-23 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -27.273% | 110 | 509 | -97.500% |
| 2026-02-13 | 1.1200 | 1.3600 | 1.1000 | 1.1000 | +4.762% | 6 | 405 | -98.182% |
| 2026-02-12 | 1.1000 | 1.2000 | 1.0500 | 1.0500 | 0.000% | 7 | 405 | -98.095% |
| 2026-02-11 | 1.5700 | 1.5700 | 1.0500 | 1.0500 | -37.500% | 3 | 404 | -98.095% |
| 2026-02-10 | 1.7000 | 1.8000 | 1.6800 | 1.6800 | -2.326% | 24 | 404 | -98.810% |
| 2026-02-09 | 1.8000 | 1.8000 | 1.7200 | 1.7200 | +7.500% | 2 | 404 | -98.837% |
| 2026-02-06 | 1.5400 | 1.6000 | 1.5400 | 1.6000 | +60.000% | 13 | 404 | -98.750% |
| 2026-02-05 | 1.4000 | 1.4000 | 0.8600 | 1.0000 | -30.070% | 8 | 405 | -98.000% |
| 2026-02-04 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -21.429% | 2 | 404 | -98.601% |
| 2026-02-03 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -4.211% | 3 | 402 | -98.901% |
| 2026-02-02 | 2.1000 | 2.1000 | 1.9000 | 1.9000 | -36.667% | 17 | 403 | -98.947% |
| 2026-01-30 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +14.504% | 28 | 413 | -99.333% |
| 2026-01-29 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -6.429% | 10 | 401 | -99.237% |
| 2026-01-27 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -13.580% | 2 | 401 | -99.286% |
| 2026-01-26 | 3.1000 | 3.2400 | 3.1000 | 3.2400 | -9.497% | 3 | 403 | -99.383% |
| 2026-01-23 | 3.6000 | 3.6000 | 3.5800 | 3.5800 | +15.484% | 2 | 401 | -99.441% |
| 2026-01-22 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -13.649% | 10 | 400 | -99.355% |
| 2026-01-21 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | +1.412% | 1 | 400 | -99.443% |
| 2026-01-20 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | -21.333% | 11 | 399 | -99.435% |
| 2026-01-15 | 4.6900 | 5.1000 | 4.5000 | 4.5000 | -6.250% | 6 | 390 | -99.556% |
| 2026-01-12 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +0.840% | 3 | 387 | -99.583% |
| 2026-01-09 | 4.7500 | 4.7600 | 4.7500 | 4.7600 | -7.930% | 2 | 390 | -99.580% |
| 2026-01-08 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -6.000% | 1 | 388 | -99.613% |
| 2026-01-07 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +22.222% | 2 | 389 | -99.636% |
| 2026-01-02 | 4.5000 | 4.5000 | 4.4900 | 4.5000 | -16.201% | 200 | 389 | -99.556% |
| 2025-12-29 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -12.541% | 1 | 409 | -99.628% |
| 2025-12-15 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -20.672% | 2 | 409 | -99.674% |
| 2025-12-12 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | -6.182% | 1 | 409 | -99.742% |
| 2025-12-11 | 10.0000 | 10.0000 | 8.2500 | 8.2500 | -28.010% | 36 | 408 | -99.758% |
| 2025-12-10 | 11.3000 | 11.4600 | 11.3000 | 11.4600 | -7.581% | 6 | 399 | -99.825% |
| 2025-12-09 | 12.5200 | 12.5200 | 12.4000 | 12.4000 | +6.897% | 2 | 400 | -99.839% |
| 2025-12-08 | 11.4000 | 11.7500 | 11.4000 | 11.6000 | -3.333% | 22 | 400 | -99.828% |
| 2025-12-04 | 11.9200 | 12.0000 | 11.9200 | 12.0000 | +6.667% | 5 | 401 | -99.833% |
| 2025-12-03 | 10.7500 | 11.2500 | 10.7500 | 11.2500 | +29.310% | 5 | 397 | -99.822% |
| 2025-12-01 | 8.5000 | 8.7000 | 8.0000 | 8.7000 | -11.043% | 4 | 395 | -99.770% |
| 2025-11-28 | 10.0000 | 10.0000 | 9.7800 | 9.7800 | -3.168% | 7 | 395 | -99.796% |
| 2025-11-26 | 9.1200 | 10.3000 | 9.1200 | 10.1000 | +36.486% | 24 | 382 | -99.802% |
| 2025-11-25 | 6.5000 | 7.4000 | 6.5000 | 7.4000 | +10.448% | 2 | 382 | -99.730% |
| 2025-11-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -4.286% | 1 | 380 | -99.701% |
| 2025-11-20 | 9.0000 | 9.0000 | 7.0000 | 7.0000 | -17.647% | 10 | 381 | -99.714% |
| 2025-11-19 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -6.284% | 1 | 383 | -99.765% |
| 2025-11-17 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -6.108% | 30 | 383 | -99.779% |
| 2025-11-14 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | -6.214% | 1 | 368 | -99.793% |
| 2025-11-13 | 10.5500 | 10.6000 | 10.1500 | 10.3000 | -19.089% | 9 | 369 | -99.806% |
| 2025-11-12 | 12.2900 | 12.7800 | 11.9500 | 12.7300 | -0.547% | 32 | 369 | -99.843% |
| 2025-11-11 | 13.3000 | 13.3000 | 12.6000 | 12.8000 | -10.175% | 77 | 380 | -99.844% |
| 2025-11-10 | 15.0000 | 15.0000 | 14.2500 | 14.2500 | +12.205% | 31 | 438 | -99.860% |
| 2025-11-07 | 10.2000 | 12.7000 | 10.0000 | 12.7000 | +5.833% | 26 | 469 | -99.843% |
| 2025-11-06 | 14.3000 | 14.3000 | 12.0000 | 12.0000 | -26.154% | 42 | 467 | -99.833% |
| 2025-11-05 | 14.9200 | 16.6000 | 14.8200 | 16.2500 | +9.060% | 323 | 444 | -99.877% |
| 2025-11-04 | 17.5000 | 17.5000 | 14.9000 | 14.9000 | -21.372% | 2 | 144 | -99.866% |
| 2025-11-03 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -1.302% | 1 | 142 | -99.894% |
| 2025-10-31 | 18.0000 | 19.2000 | 18.0000 | 19.2000 | +26.316% | 3 | 142 | -99.896% |
| 2025-10-30 | 15.5500 | 15.5500 | 15.2000 | 15.2000 | -11.628% | 5 | 145 | -99.868% |
| 2025-10-29 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -3.371% | 1 | 144 | -99.884% |
| 2025-10-28 | 17.6000 | 17.8000 | 17.6000 | 17.8000 | +3.488% | 3 | 143 | -99.888% |
| 2025-10-27 | 17.1000 | 17.2000 | 17.1000 | 17.2000 | +73.387% | 9 | 135 | -99.884% |
| 2025-10-22 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -19.676% | 11 | 135 | -99.798% |
| 2025-10-21 | 12.9500 | 12.9500 | 12.3500 | 12.3500 | -10.507% | 34 | 135 | -99.838% |
| 2025-10-20 | 13.9000 | 13.9000 | 13.8000 | 13.8000 | +19.274% | 60 | 101 | -99.855% |
| 2025-10-17 | 11.4500 | 11.5700 | 11.4300 | 11.5700 | -9.397% | 23 | 43 | -99.827% |
| 2025-10-16 | 14.2000 | 14.2000 | 12.7700 | 12.7700 | -10.824% | 11 | 22 | -99.843% |
| 2025-10-15 | 14.0000 | 14.3200 | 14.0000 | 14.3200 | -1.918% | 3 | 14 | -99.860% |
| 2025-10-14 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -4.262% | 1 | 12 | -99.863% |
| 2025-10-13 | 16.0000 | 16.5500 | 15.2500 | 15.2500 | -4.688% | 6 | 11 | -99.869% |
| 2025-10-10 | 19.6900 | 19.6900 | 16.0000 | 16.0000 | -18.117% | 6 | 6 | -99.875% |
| 2025-10-09 | 19.2000 | 19.5400 | 19.2000 | 19.5400 | 0.000% | 2 | 0 | -99.898% |