HOOD261218C00280000
HOOD Dec 18 2026 280.00 Call
optionOPRA
EODOct 27, 2026
0.03USD0.000%(0.00)10Vol1,135OI
HOOD261218C00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 10 | 1,138 | 0.000% |
| 2026-10-26 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 10 | 1,135 | 0.000% |
| 2026-10-19 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 1 | 1,136 | 0.000% |
| 2026-10-16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 1,135 | -40.000% |
| 2026-10-13 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 1,136 | -40.000% |
| 2026-10-12 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 2 | 1,138 | -40.000% |
| 2026-10-06 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -53.333% | 10 | 1,138 | -57.143% |
| 2026-10-02 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 1,139 | -80.000% |
| 2026-09-30 | 0.2300 | 0.2300 | 0.1500 | 0.1500 | -28.571% | 2 | 1,140 | -80.000% |
| 2026-09-28 | 0.2200 | 0.2700 | 0.2100 | 0.2100 | -47.500% | 4 | 1,142 | -85.714% |
| 2026-09-22 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +33.333% | 10 | 1,132 | -92.500% |
| 2026-09-18 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 1 | 1,133 | -90.000% |
| 2026-09-17 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -51.923% | 1 | 1,133 | -88.000% |
| 2026-09-09 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -20.000% | 1 | 1,134 | -94.231% |
| 2026-09-04 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | -15.584% | 5 | 1,137 | -95.385% |
| 2026-09-03 | 0.9100 | 0.9100 | 0.7700 | 0.7700 | +156.667% | 2 | 1,137 | -96.104% |
| 2026-09-01 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -25.000% | 1 | 1,138 | -90.000% |
| 2026-08-25 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -21.569% | 2 | 1,138 | -92.500% |
| 2026-08-21 | 0.5500 | 0.5800 | 0.5100 | 0.5100 | +218.750% | 28 | 1,143 | -94.118% |
| 2026-08-18 | 0.2700 | 0.2700 | 0.1600 | 0.1600 | -54.286% | 2 | 1,143 | -81.250% |
| 2026-08-13 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +12.903% | 1 | 1,143 | -91.429% |
| 2026-08-05 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -43.636% | 2 | 1,145 | -90.323% |
| 2026-07-28 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -44.444% | 8 | 1,153 | -94.545% |
| 2026-07-21 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | -17.500% | 2 | 1,153 | -96.970% |
| 2026-07-16 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | -16.084% | 15 | 1,155 | -97.500% |
| 2026-07-15 | 1.4700 | 1.4700 | 1.4100 | 1.4300 | +10.000% | 30 | 1,140 | -97.902% |
| 2026-07-14 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +0.775% | 1 | 1,140 | -97.692% |
| 2026-07-13 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -7.857% | 2 | 1,138 | -97.674% |
| 2026-07-10 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -12.500% | 12 | 1,126 | -97.857% |
| 2026-07-09 | 1.7500 | 1.7500 | 1.5900 | 1.6000 | +18.519% | 73 | 1,124 | -98.125% |
| 2026-07-08 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -25.000% | 10 | 1,124 | -97.778% |
| 2026-07-07 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -4.255% | 1 | 1,124 | -98.333% |
| 2026-07-06 | 1.8000 | 1.8800 | 1.8000 | 1.8800 | +8.046% | 19 | 1,105 | -98.404% |
| 2026-07-02 | 1.7100 | 1.7400 | 1.7100 | 1.7400 | +41.463% | 4 | 1,108 | -98.276% |
| 2026-07-01 | 1.1500 | 1.2500 | 1.1400 | 1.2300 | +25.510% | 13 | 1,117 | -97.561% |
| 2026-06-30 | 0.9600 | 1.0100 | 0.8900 | 0.9800 | -11.712% | 12 | 1,109 | -96.939% |
| 2026-06-26 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -33.929% | 1 | 1,110 | -97.297% |
| 2026-06-18 | 1.6200 | 1.6800 | 1.6200 | 1.6800 | -11.579% | 7 | 1,109 | -98.214% |
| 2026-06-17 | 1.6000 | 1.9300 | 1.5800 | 1.9000 | +62.393% | 11 | 1,106 | -98.421% |
| 2026-06-12 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +25.806% | 2 | 1,104 | -97.436% |
| 2026-06-10 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -13.084% | 4 | 1,104 | -96.774% |
| 2026-06-08 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.000% | 1 | 1,104 | -97.196% |
| 2026-06-05 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +4.902% | 1 | 1,104 | -97.196% |
| 2026-06-04 | 0.9800 | 1.0200 | 0.9800 | 1.0200 | +39.726% | 2 | 1,103 | -97.059% |
| 2026-06-03 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -29.126% | 1 | 1,103 | -95.890% |
| 2026-06-02 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -7.207% | 1 | 1,103 | -97.087% |
| 2026-06-01 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +1.835% | 1 | 1,103 | -97.297% |
| 2026-05-29 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +202.778% | 3 | 1,103 | -97.248% |
| 2026-05-14 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -41.935% | 1 | 1,104 | -91.667% |
| 2026-05-05 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +44.186% | 2 | 1,104 | -95.161% |
| 2026-04-29 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -23.214% | 1 | 1,104 | -93.023% |
| 2026-04-28 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -8.197% | 1 | 1,105 | -94.643% |
| 2026-04-15 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +238.889% | 1 | 1,106 | -95.082% |
| 2026-04-06 | 0.2300 | 0.2300 | 0.1800 | 0.1800 | -10.000% | 2 | 1,105 | -83.333% |
| 2026-03-30 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -47.368% | 1 | 1,105 | -85.000% |
| 2026-03-17 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -5.000% | 1 | 1,105 | -92.105% |
| 2026-03-13 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -20.000% | 1 | 1,105 | -92.500% |
| 2026-03-11 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -37.500% | 1 | 1,104 | -94.000% |
| 2026-03-10 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +40.351% | 1 | 1,103 | -96.250% |
| 2026-03-06 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +3.636% | 2 | 1,102 | -94.737% |
| 2026-02-24 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -22.535% | 1 | 1,104 | -94.545% |
| 2026-02-18 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +1.429% | 4 | 1,105 | -95.775% |
| 2026-02-11 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -45.313% | 1 | 1,109 | -95.714% |
| 2026-02-09 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +16.364% | 1 | 1,109 | -97.656% |
| 2026-02-06 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +37.500% | 5 | 1,109 | -97.273% |
| 2026-02-05 | 0.8100 | 0.8700 | 0.7000 | 0.8000 | -22.330% | 7 | 1,114 | -96.250% |
| 2026-02-04 | 1.0500 | 1.1000 | 0.9200 | 1.0300 | -16.260% | 171 | 1,118 | -97.087% |
| 2026-02-03 | 1.3100 | 1.3100 | 1.2300 | 1.2300 | -3.906% | 4 | 1,149 | -97.561% |
| 2026-02-02 | 1.5000 | 1.5000 | 1.2800 | 1.2800 | -31.915% | 3 | 1,146 | -97.656% |
| 2026-01-30 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +3.297% | 2 | 1,145 | -98.404% |
| 2026-01-29 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -7.143% | 1 | 1,145 | -98.352% |
| 2026-01-27 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -21.285% | 2 | 1,145 | -98.469% |
| 2026-01-20 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -15.017% | 1 | 1,147 | -98.795% |
| 2026-01-16 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -20.811% | 1 | 1,147 | -98.976% |
| 2026-01-15 | 3.4000 | 3.7000 | 3.4000 | 3.7000 | +5.413% | 2 | 1,147 | -99.189% |
| 2026-01-12 | 3.9000 | 3.9000 | 3.5100 | 3.5100 | -15.012% | 4 | 1,146 | -99.145% |
| 2026-01-07 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +21.471% | 10 | 1,146 | -99.274% |
| 2026-01-02 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -5.556% | 163 | 1,146 | -99.118% |
| 2025-12-31 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -8.861% | 1 | 1,039 | -99.167% |
| 2025-12-30 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -5.952% | 1 | 1,039 | -99.241% |
| 2025-12-26 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -26.056% | 1 | 1,039 | -99.286% |
| 2025-12-12 | 5.7300 | 5.7300 | 5.3000 | 5.6800 | -11.250% | 24 | 1,039 | -99.472% |
| 2025-12-11 | 6.9000 | 6.9000 | 6.4000 | 6.4000 | -28.889% | 7 | 1,033 | -99.531% |
| 2025-12-10 | 8.5500 | 9.0000 | 8.5500 | 9.0000 | +1.124% | 3 | 1,026 | -99.667% |
| 2025-12-09 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -1.111% | 1 | 1,027 | -99.663% |
| 2025-12-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 2 | 1,026 | -99.667% |
| 2025-12-03 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +18.265% | 2 | 1,028 | -99.667% |
| 2025-11-26 | 7.2100 | 7.6100 | 7.2000 | 7.6100 | +38.364% | 6 | 1,022 | -99.606% |
| 2025-11-25 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -3.678% | 1 | 1,022 | -99.455% |
| 2025-11-24 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -30.366% | 4 | 1,023 | -99.475% |
| 2025-11-14 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -0.365% | 5 | 1,019 | -99.634% |
| 2025-11-13 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -11.027% | 1 | 1,020 | -99.635% |
| 2025-11-12 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -7.592% | 6 | 1,020 | -99.676% |
| 2025-11-11 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | -12.193% | 1 | 1,026 | -99.700% |
| 2025-11-10 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +47.097% | 12 | 1,026 | -99.737% |
| 2025-11-07 | 8.4000 | 8.4000 | 7.7500 | 7.7500 | -35.738% | 6 | 1,038 | -99.613% |
| 2025-11-04 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | -19.600% | 1 | 1,032 | -99.751% |
| 2025-11-03 | 14.4000 | 15.0000 | 14.4000 | 15.0000 | -1.961% | 2 | 1,032 | -99.800% |
| 2025-10-31 | 15.1500 | 15.3000 | 15.1500 | 15.3000 | +26.656% | 2 | 1,032 | -99.804% |
| 2025-10-30 | 12.0900 | 12.0900 | 12.0500 | 12.0800 | -13.714% | 4 | 1,030 | -99.752% |
| 2025-10-29 | 13.6500 | 14.2500 | 13.6000 | 14.0000 | -2.098% | 140 | 1,030 | -99.786% |
| 2025-10-28 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +2.143% | 1 | 905 | -99.790% |
| 2025-10-27 | 13.6700 | 14.0000 | 13.5000 | 14.0000 | +19.658% | 38 | 871 | -99.786% |
| 2025-10-24 | 11.8000 | 11.8000 | 11.7000 | 11.7000 | +8.333% | 2 | 871 | -99.744% |
| 2025-10-23 | 10.0500 | 10.8000 | 10.0500 | 10.8000 | +22.727% | 2 | 872 | -99.722% |
| 2025-10-22 | 8.2800 | 8.8000 | 8.2800 | 8.8000 | -13.129% | 4 | 872 | -99.659% |
| 2025-10-21 | 9.9000 | 10.1300 | 9.9000 | 10.1300 | -6.204% | 8 | 869 | -99.704% |
| 2025-10-20 | 9.8200 | 10.8000 | 9.8200 | 10.8000 | +18.162% | 6 | 862 | -99.722% |
| 2025-10-17 | 9.0100 | 9.2100 | 8.8100 | 9.1400 | -8.141% | 5 | 862 | -99.672% |
| 2025-10-16 | 11.4000 | 11.4000 | 9.9500 | 9.9500 | -12.102% | 859 | 859 | -99.698% |
| 2025-10-15 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | +1.982% | 1 | 2 | -99.735% |
| 2025-10-14 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -18.081% | 1 | 1 | -99.730% |
| 2025-10-10 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | 0.000% | 1 | 1 | -99.779% |