HOOD261218C00260000
HOOD Dec 18 2026 260.00 Call
optionOPRA
EODOct 29, 2026
0.02USD0.000%(0.00)28Vol2,311OI
HOOD261218C00260000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 28 | 2,339 | 0.000% |
| 2026-10-23 | 0.0500 | 0.0500 | 0.0200 | 0.0200 | -33.333% | 4 | 2,339 | 0.000% |
| 2026-10-20 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 6 | 2,337 | -33.333% |
| 2026-10-19 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 5 | 2,332 | -50.000% |
| 2026-10-15 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 2 | 2,331 | -60.000% |
| 2026-10-14 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 21 | 2,312 | -50.000% |
| 2026-10-13 | 0.0900 | 0.0900 | 0.0400 | 0.0400 | -55.556% | 7 | 2,309 | -50.000% |
| 2026-10-12 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 8 | 2,303 | -77.778% |
| 2026-10-09 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 3 | 2,300 | -77.778% |
| 2026-10-07 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 1 | 2,299 | -80.000% |
| 2026-10-05 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | -27.778% | 4 | 2,295 | -84.615% |
| 2026-10-02 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -48.571% | 2 | 2,293 | -88.889% |
| 2026-09-30 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +34.615% | 1 | 2,292 | -94.286% |
| 2026-09-29 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -42.222% | 1 | 2,292 | -92.308% |
| 2026-09-25 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -29.688% | 2 | 2,291 | -95.556% |
| 2026-09-21 | 0.6000 | 0.6700 | 0.6000 | 0.6400 | +16.364% | 200 | 2,153 | -96.875% |
| 2026-09-18 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +96.429% | 1 | 2,153 | -96.364% |
| 2026-09-17 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +3.704% | 1 | 2,154 | -92.857% |
| 2026-09-16 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | -50.909% | 53 | 2,204 | -92.593% |
| 2026-09-14 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +14.583% | 2 | 2,204 | -96.364% |
| 2026-09-11 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | -52.475% | 159 | 2,095 | -95.833% |
| 2026-09-08 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +5.208% | 2 | 2,093 | -98.020% |
| 2026-09-04 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +9.091% | 10 | 2,103 | -97.917% |
| 2026-09-03 | 0.9000 | 1.1300 | 0.8800 | 0.8800 | +95.556% | 18 | 2,097 | -97.727% |
| 2026-08-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -25.000% | 17 | 2,106 | -95.556% |
| 2026-08-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -20.000% | 10 | 2,116 | -96.667% |
| 2026-08-25 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | +25.000% | 10 | 2,111 | -97.333% |
| 2026-08-24 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -16.667% | 2 | 2,111 | -96.667% |
| 2026-08-21 | 0.7000 | 0.7600 | 0.6600 | 0.7200 | +227.273% | 18 | 2,111 | -97.222% |
| 2026-08-18 | 0.2900 | 0.2900 | 0.1600 | 0.2200 | -18.519% | 42 | 2,105 | -90.909% |
| 2026-08-17 | 0.2500 | 0.3500 | 0.2400 | 0.2700 | -22.857% | 2,054 | 137 | -92.593% |
| 2026-08-07 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 1 | 137 | -94.286% |
| 2026-08-06 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 1 | 136 | -94.286% |
| 2026-08-03 | 0.3700 | 0.4000 | 0.3500 | 0.3500 | -30.000% | 4 | 136 | -94.286% |
| 2026-07-28 | 0.4000 | 0.5100 | 0.4000 | 0.5000 | -54.545% | 3 | 134 | -96.000% |
| 2026-07-20 | 0.9800 | 1.1000 | 0.9800 | 1.1000 | -30.380% | 2 | 134 | -98.182% |
| 2026-07-13 | 1.5200 | 1.5800 | 1.5200 | 1.5800 | -25.822% | 2 | 135 | -98.734% |
| 2026-07-10 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +20.339% | 1 | 134 | -99.061% |
| 2026-07-08 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -25.941% | 1 | 133 | -98.870% |
| 2026-07-06 | 2.0000 | 2.3900 | 2.0000 | 2.3900 | +25.131% | 2 | 133 | -99.163% |
| 2026-07-02 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +15.758% | 1 | 133 | -98.953% |
| 2026-07-01 | 1.2900 | 1.6500 | 1.2900 | 1.6500 | -20.673% | 25 | 117 | -98.788% |
| 2026-06-18 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -5.455% | 1 | 118 | -99.038% |
| 2026-06-17 | 1.3800 | 2.2000 | 1.3800 | 2.2000 | +83.333% | 3 | 120 | -99.091% |
| 2026-06-16 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -24.051% | 1 | 121 | -98.333% |
| 2026-06-15 | 1.7100 | 1.7100 | 1.5800 | 1.5800 | +18.797% | 7 | 128 | -98.734% |
| 2026-06-12 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +9.016% | 1 | 129 | -98.496% |
| 2026-06-11 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +1.667% | 1 | 129 | -98.361% |
| 2026-06-10 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +20.000% | 1 | 130 | -98.333% |
| 2026-06-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -29.078% | 1 | 130 | -98.000% |
| 2026-06-01 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -6.000% | 1 | 130 | -98.582% |
| 2026-05-29 | 1.0000 | 1.5000 | 1.0000 | 1.5000 | +212.500% | 12 | 138 | -98.667% |
| 2026-05-19 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -5.882% | 15 | 123 | -95.833% |
| 2026-05-12 | 0.5900 | 0.5900 | 0.5100 | 0.5100 | -13.559% | 6 | 127 | -96.078% |
| 2026-05-11 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +31.111% | 2 | 126 | -96.610% |
| 2026-05-08 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 5 | 126 | -95.556% |
| 2026-05-07 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 6 | 126 | -95.556% |
| 2026-05-06 | 0.5000 | 0.5400 | 0.4700 | 0.4700 | +4.444% | 8 | 126 | -95.745% |
| 2026-05-04 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +21.622% | 1 | 125 | -95.556% |
| 2026-05-01 | 0.3700 | 0.5000 | 0.3700 | 0.3700 | -11.905% | 3 | 125 | -94.595% |
| 2026-04-30 | 0.5400 | 0.5400 | 0.4200 | 0.4200 | +20.000% | 3 | 125 | -95.238% |
| 2026-04-29 | 0.4800 | 0.4800 | 0.3500 | 0.3500 | -58.824% | 72 | 125 | -94.286% |
| 2026-04-27 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | -15.000% | 2 | 95 | -97.647% |
| 2026-04-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 94 | -98.000% |
| 2026-04-22 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -9.910% | 2 | 94 | -98.000% |
| 2026-04-17 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +30.588% | 4 | 94 | -98.198% |
| 2026-04-16 | 1.0500 | 1.0500 | 0.8500 | 0.8500 | +269.565% | 6 | 94 | -97.647% |
| 2026-04-13 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 2 | 88 | -91.304% |
| 2026-04-10 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -13.793% | 3 | 87 | -92.000% |
| 2026-04-01 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -29.268% | 1 | 87 | -93.103% |
| 2026-03-18 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -19.608% | 1 | 86 | -95.122% |
| 2026-03-16 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -16.393% | 1 | 85 | -96.078% |
| 2026-03-09 | 0.6600 | 0.6700 | 0.6100 | 0.6100 | -39.000% | 5 | 84 | -96.721% |
| 2026-03-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 1 | 82 | -98.000% |
| 2026-03-04 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +14.458% | 4 | 82 | -97.895% |
| 2026-02-26 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -1.190% | 3 | 82 | -97.590% |
| 2026-02-25 | 0.7900 | 0.8400 | 0.7900 | 0.8400 | -30.000% | 5 | 86 | -97.619% |
| 2026-02-11 | 0.9000 | 1.2000 | 0.9000 | 1.2000 | -26.380% | 6 | 86 | -98.333% |
| 2026-02-09 | 1.5600 | 1.6300 | 1.4600 | 1.6300 | +20.741% | 14 | 87 | -98.773% |
| 2026-02-06 | 1.2400 | 1.3500 | 1.2400 | 1.3500 | -20.588% | 12 | 73 | -98.519% |
| 2026-02-03 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | -8.108% | 6 | 72 | -98.824% |
| 2026-02-02 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -32.234% | 3 | 67 | -98.919% |
| 2026-01-28 | 2.6500 | 2.7700 | 2.6500 | 2.7300 | -9.000% | 12 | 67 | -99.267% |
| 2026-01-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -24.623% | 3 | 66 | -99.333% |
| 2026-01-15 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -12.335% | 1 | 65 | -99.497% |
| 2026-01-12 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +1.566% | 1 | 64 | -99.559% |
| 2026-01-09 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +10.370% | 1 | 63 | -99.553% |
| 2026-01-08 | 4.6500 | 4.6500 | 4.0500 | 4.0500 | -29.565% | 26 | 63 | -99.506% |
| 2026-01-05 | 5.8000 | 5.8000 | 5.7500 | 5.7500 | +5.505% | 2 | 76 | -99.652% |
| 2025-12-26 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -14.173% | 1 | 76 | -99.633% |
| 2025-12-22 | 6.4700 | 6.4700 | 6.3500 | 6.3500 | -6.618% | 2 | 74 | -99.685% |
| 2025-12-19 | 6.8200 | 6.8200 | 6.8000 | 6.8000 | -10.526% | 6 | 74 | -99.706% |
| 2025-12-17 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -28.972% | 1 | 79 | -99.737% |
| 2025-12-08 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +11.227% | 15 | 79 | -99.813% |
| 2025-12-05 | 9.8900 | 9.8900 | 9.6200 | 9.6200 | -10.512% | 19 | 64 | -99.792% |
| 2025-12-04 | 10.7000 | 10.7500 | 10.7000 | 10.7500 | +65.385% | 3 | 65 | -99.814% |
| 2025-11-24 | 6.4700 | 6.5000 | 6.4700 | 6.5000 | +13.043% | 5 | 62 | -99.692% |
| 2025-11-21 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -20.139% | 3 | 57 | -99.652% |
| 2025-11-20 | 8.4000 | 8.4000 | 7.2000 | 7.2000 | -9.434% | 12 | 57 | -99.722% |
| 2025-11-17 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -20.579% | 1 | 53 | -99.748% |
| 2025-11-14 | 8.3500 | 10.0100 | 7.0000 | 10.0100 | +6.489% | 3 | 52 | -99.800% |
| 2025-11-13 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -21.008% | 25 | 53 | -99.787% |
| 2025-11-11 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -10.861% | 8 | 36 | -99.832% |
| 2025-11-10 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +40.231% | 30 | 36 | -99.850% |
| 2025-11-07 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -15.752% | 1 | 66 | -99.790% |
| 2025-11-06 | 11.0000 | 11.5000 | 11.0000 | 11.3000 | -36.338% | 25 | 66 | -99.823% |
| 2025-10-31 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +24.649% | 3 | 51 | -99.887% |
| 2025-10-30 | 14.0900 | 14.2400 | 14.0600 | 14.2400 | -11.277% | 4 | 54 | -99.860% |
| 2025-10-27 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +38.362% | 1 | 52 | -99.875% |
| 2025-10-23 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -11.111% | 1 | 52 | -99.828% |
| 2025-10-15 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +0.385% | 1 | 52 | -99.847% |
| 2025-10-14 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -5.933% | 1 | 51 | -99.846% |
| 2025-10-13 | 15.9100 | 15.9100 | 13.8000 | 13.8200 | -14.215% | 47 | 50 | -99.855% |
| 2025-10-10 | 15.6800 | 16.1100 | 15.6800 | 16.1100 | -8.983% | 2 | 5 | -99.876% |
| 2025-10-09 | 16.5000 | 17.7000 | 16.4500 | 17.7000 | 0.000% | 3 | 0 | -99.887% |