HOOD261218C00270000
HOOD Dec 18 2026 270.00 Call
optionOPRA
EODOct 29, 2026
0.01USD0.000%(0.00)10Vol331OI
HOOD261218C00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 10 | 322 | 0.000% |
| 2026-10-28 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -75.000% | 20 | 302 | 0.000% |
| 2026-10-23 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +100.000% | 2 | 302 | -75.000% |
| 2026-10-16 | 0.0100 | 0.0500 | 0.0100 | 0.0200 | -50.000% | 22 | 283 | -50.000% |
| 2026-10-14 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 2 | 283 | -75.000% |
| 2026-10-13 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 1 | 284 | -80.000% |
| 2026-10-09 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 283 | -87.500% |
| 2026-10-08 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -65.217% | 1 | 283 | -87.500% |
| 2026-09-28 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -47.727% | 3 | 285 | -95.652% |
| 2026-09-24 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -12.000% | 3 | 285 | -97.727% |
| 2026-09-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 2 | 285 | -98.000% |
| 2026-09-18 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +104.545% | 1 | 284 | -97.778% |
| 2026-09-17 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -48.837% | 8 | 292 | -95.455% |
| 2026-09-14 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -4.444% | 5 | 292 | -97.674% |
| 2026-09-11 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +4.651% | 1 | 292 | -97.778% |
| 2026-09-10 | 0.5500 | 0.5500 | 0.4300 | 0.4300 | -41.892% | 2 | 292 | -97.674% |
| 2026-09-08 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +1.370% | 5 | 287 | -98.649% |
| 2026-09-04 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -17.978% | 4 | 287 | -98.630% |
| 2026-09-03 | 0.9000 | 1.0400 | 0.8900 | 0.8900 | +206.897% | 13 | 289 | -98.876% |
| 2026-09-02 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -50.847% | 1 | 289 | -96.552% |
| 2026-08-21 | 0.6400 | 0.6800 | 0.5900 | 0.5900 | +227.778% | 15 | 289 | -98.305% |
| 2026-08-18 | 0.2900 | 0.2900 | 0.1800 | 0.1800 | -37.931% | 2 | 289 | -94.444% |
| 2026-08-06 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -35.556% | 1 | 289 | -96.552% |
| 2026-08-05 | 0.3500 | 0.4500 | 0.3500 | 0.4500 | -18.182% | 2 | 289 | -97.778% |
| 2026-08-03 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +34.146% | 1 | 289 | -98.182% |
| 2026-07-29 | 0.5400 | 0.5400 | 0.4100 | 0.4100 | -12.766% | 122 | 167 | -97.561% |
| 2026-07-28 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -75.000% | 8 | 159 | -97.872% |
| 2026-07-09 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +17.500% | 1 | 158 | -99.468% |
| 2026-07-08 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -27.928% | 1 | 158 | -99.375% |
| 2026-07-07 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +9.901% | 1 | 157 | -99.550% |
| 2026-07-06 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +4.124% | 2 | 157 | -99.505% |
| 2026-07-02 | 1.9800 | 1.9800 | 1.9400 | 1.9400 | +52.756% | 4 | 160 | -99.485% |
| 2026-07-01 | 1.2600 | 1.3000 | 1.2600 | 1.2700 | +13.393% | 5 | 163 | -99.213% |
| 2026-06-30 | 1.1900 | 1.1900 | 1.1000 | 1.1200 | -40.107% | 9 | 161 | -99.107% |
| 2026-06-18 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | -6.500% | 4 | 161 | -99.465% |
| 2026-06-17 | 1.3000 | 2.0000 | 1.3000 | 2.0000 | +94.175% | 3 | 160 | -99.500% |
| 2026-06-10 | 1.1000 | 1.1000 | 1.0300 | 1.0300 | +5.102% | 5 | 159 | -99.029% |
| 2026-06-08 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -9.259% | 1 | 160 | -98.980% |
| 2026-06-05 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -12.195% | 1 | 160 | -99.074% |
| 2026-06-04 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +18.269% | 1 | 160 | -99.187% |
| 2026-06-02 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -27.273% | 1 | 160 | -99.038% |
| 2026-06-01 | 1.2200 | 1.4300 | 1.1300 | 1.4300 | +25.439% | 3 | 158 | -99.301% |
| 2026-05-29 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +78.125% | 3 | 157 | -99.123% |
| 2026-03-13 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -28.090% | 1 | 157 | -98.438% |
| 2026-02-11 | 0.8200 | 0.8900 | 0.8200 | 0.8900 | -33.582% | 5 | 157 | -98.876% |
| 2026-02-10 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | +59.524% | 2 | 162 | -99.254% |
| 2026-02-05 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -42.069% | 1 | 161 | -98.810% |
| 2026-02-03 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +2.837% | 113 | 161 | -99.310% |
| 2026-02-02 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -29.500% | 2 | 161 | -99.291% |
| 2026-01-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -12.281% | 1 | 161 | -99.500% |
| 2026-01-28 | 2.5400 | 2.5400 | 2.2800 | 2.2800 | -14.286% | 11 | 161 | -99.561% |
| 2026-01-21 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -0.746% | 1 | 161 | -99.624% |
| 2026-01-20 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -14.921% | 6 | 162 | -99.627% |
| 2026-01-16 | 3.7500 | 3.7500 | 3.1500 | 3.1500 | -10.000% | 3 | 161 | -99.683% |
| 2026-01-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -17.062% | 13 | 161 | -99.714% |
| 2026-01-13 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -1.860% | 1 | 161 | -99.763% |
| 2025-12-31 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -5.495% | 1 | 161 | -99.767% |
| 2025-12-30 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -19.183% | 1 | 161 | -99.780% |
| 2025-12-22 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -14.046% | 1 | 162 | -99.822% |
| 2025-12-18 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +25.962% | 6 | 163 | -99.847% |
| 2025-12-15 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -46.392% | 1 | 163 | -99.808% |
| 2025-12-10 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +16.447% | 1 | 162 | -99.897% |
| 2025-11-28 | 8.2500 | 8.3300 | 8.2500 | 8.3300 | +8.889% | 21 | 163 | -99.880% |
| 2025-11-26 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +6.250% | 1 | 141 | -99.869% |
| 2025-11-17 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -34.545% | 2 | 141 | -99.861% |
| 2025-11-13 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -11.576% | 1 | 142 | -99.909% |
| 2025-11-10 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | +54.534% | 114 | 142 | -99.920% |
| 2025-11-07 | 8.7000 | 8.7000 | 8.0500 | 8.0500 | -21.845% | 2 | 34 | -99.876% |
| 2025-11-06 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -26.165% | 12 | 35 | -99.903% |
| 2025-11-04 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -13.889% | 1 | 23 | -99.928% |
| 2025-10-31 | 16.0000 | 16.2000 | 16.0000 | 16.2000 | +24.711% | 2 | 22 | -99.938% |
| 2025-10-30 | 13.0000 | 13.0000 | 12.9900 | 12.9900 | -14.539% | 12 | 21 | -99.923% |
| 2025-10-28 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +4.683% | 1 | 14 | -99.934% |
| 2025-10-27 | 14.8000 | 14.8000 | 14.5200 | 14.5200 | +33.211% | 3 | 14 | -99.931% |
| 2025-10-23 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +4.808% | 1 | 14 | -99.908% |
| 2025-10-21 | 10.6500 | 10.6500 | 10.4000 | 10.4000 | -13.693% | 4 | 14 | -99.904% |
| 2025-10-16 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +0.837% | 7 | 16 | -99.917% |
| 2025-10-15 | 12.8900 | 12.9000 | 11.9500 | 11.9500 | -3.629% | 6 | 9 | -99.916% |
| 2025-10-14 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -15.358% | 2 | 4 | -99.919% |
| 2025-10-10 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -10.671% | 1 | 2 | -99.932% |
| 2025-10-09 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | 0.000% | 1 | 0 | -99.939% |