HOOD261218C00040000
HOOD Dec 18 2026 40.00 Call
optionOPRA
EODOct 30, 2026
44.85USD-12.828%(-6.60)76Vol185OI
HOOD261218C00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 44.80 | 44.85 | 43.35 | 44.85 | -12.828% | 76 | 135 | 0.000% |
| 2026-10-29 | 51.45 | 51.45 | 51.45 | 51.45 | -0.484% | 3 | 133 | -12.828% |
| 2026-10-28 | 51.55 | 52.10 | 51.30 | 51.70 | -1.804% | 4 | 130 | -13.250% |
| 2026-10-26 | 52.65 | 52.65 | 52.65 | 52.65 | -6.814% | 1 | 130 | -14.815% |
| 2026-10-23 | 56.50 | 56.50 | 56.50 | 56.50 | -5.755% | 1 | 130 | -20.619% |
| 2026-10-21 | 59.95 | 59.95 | 59.95 | 59.95 | -0.250% | 1 | 130 | -25.188% |
| 2026-10-16 | 61.15 | 61.15 | 60.10 | 60.10 | +2.298% | 4 | 128 | -25.374% |
| 2026-10-15 | 56.45 | 58.75 | 56.45 | 58.75 | -5.849% | 3 | 127 | -23.660% |
| 2026-10-14 | 63.60 | 63.60 | 62.40 | 62.40 | -8.772% | 5 | 124 | -28.125% |
| 2026-10-09 | 68.40 | 68.40 | 68.40 | 68.40 | -8.372% | 1 | 123 | -34.430% |
| 2026-09-30 | 74.65 | 74.65 | 74.65 | 74.65 | -7.348% | 1 | 124 | -39.920% |
| 2026-09-24 | 80.57 | 80.57 | 80.57 | 80.57 | -5.100% | 1 | 123 | -44.334% |
| 2026-09-21 | 84.90 | 84.90 | 84.90 | 84.90 | +7.468% | 1 | 124 | -47.173% |
| 2026-09-18 | 79.00 | 79.00 | 79.00 | 79.00 | +17.595% | 2 | 124 | -43.228% |
| 2026-08-28 | 67.18 | 67.18 | 67.18 | 67.18 | -0.709% | 1 | 125 | -33.239% |
| 2026-08-24 | 67.66 | 67.66 | 67.66 | 67.66 | -1.442% | 1 | 125 | -33.713% |
| 2026-08-21 | 68.65 | 68.65 | 68.65 | 68.65 | +34.266% | 1 | 124 | -34.669% |
| 2026-07-29 | 51.13 | 51.13 | 51.13 | 51.13 | -17.599% | 1 | 123 | -12.282% |
| 2026-07-17 | 65.00 | 65.00 | 62.05 | 62.05 | -18.129% | 2 | 123 | -27.720% |
| 2026-07-15 | 75.79 | 75.79 | 75.79 | 75.79 | +6.000% | 2 | 124 | -40.823% |
| 2026-07-14 | 71.50 | 71.50 | 71.50 | 71.50 | -9.494% | 1 | 125 | -37.273% |
| 2026-07-06 | 79.00 | 79.00 | 79.00 | 79.00 | +17.770% | 1 | 126 | -43.228% |
| 2026-06-22 | 67.08 | 67.08 | 67.08 | 67.08 | +0.030% | 1 | 126 | -33.140% |
| 2026-06-17 | 67.06 | 67.06 | 67.06 | 67.06 | +7.107% | 1 | 127 | -33.120% |
| 2026-06-15 | 62.61 | 62.61 | 62.61 | 62.61 | +13.014% | 1 | 127 | -28.366% |
| 2026-06-12 | 55.40 | 55.40 | 55.40 | 55.40 | +10.249% | 1 | 127 | -19.043% |
| 2026-06-10 | 50.25 | 50.25 | 50.25 | 50.25 | +18.235% | 1 | 128 | -10.746% |
| 2026-06-09 | 47.00 | 47.00 | 42.50 | 42.50 | -15.288% | 2 | 129 | +5.529% |
| 2026-06-04 | 50.17 | 50.17 | 50.17 | 50.17 | +9.065% | 10 | 131 | -10.604% |
| 2026-06-03 | 46.00 | 46.00 | 46.00 | 46.00 | -8.000% | 1 | 131 | -2.500% |
| 2026-06-02 | 50.00 | 50.00 | 50.00 | 50.00 | -4.997% | 10 | 131 | -10.300% |
| 2026-06-01 | 52.63 | 52.63 | 52.63 | 52.63 | -4.135% | 2 | 133 | -14.782% |
| 2026-05-29 | 48.10 | 54.90 | 48.10 | 54.90 | +46.011% | 7 | 138 | -18.306% |
| 2026-05-22 | 36.55 | 37.60 | 36.55 | 37.60 | +0.267% | 2 | 139 | +19.282% |
| 2026-05-19 | 37.50 | 37.50 | 37.50 | 37.50 | -13.495% | 14 | 125 | +19.600% |
| 2026-05-11 | 41.50 | 43.35 | 41.50 | 43.35 | +5.091% | 7 | 125 | +3.460% |
| 2026-05-06 | 41.25 | 41.25 | 41.25 | 41.25 | +7.843% | 1 | 125 | +8.727% |
| 2026-05-01 | 38.25 | 38.25 | 38.25 | 38.25 | +6.487% | 1 | 125 | +17.255% |
| 2026-04-30 | 36.50 | 36.54 | 35.92 | 35.92 | +4.723% | 8 | 125 | +24.861% |
| 2026-04-29 | 36.70 | 36.70 | 34.30 | 34.30 | -26.709% | 28 | 124 | +30.758% |
| 2026-04-24 | 47.25 | 47.25 | 46.80 | 46.80 | -12.360% | 10 | 113 | -4.167% |
| 2026-04-21 | 53.40 | 53.40 | 53.40 | 53.40 | +1.850% | 1 | 111 | -16.011% |
| 2026-04-20 | 52.43 | 52.44 | 52.42 | 52.43 | -2.000% | 15 | 111 | -14.457% |
| 2026-04-17 | 52.36 | 54.80 | 52.36 | 53.50 | +6.893% | 9 | 115 | -16.168% |
| 2026-04-15 | 50.16 | 50.16 | 50.05 | 50.05 | +47.423% | 2 | 118 | -10.390% |
| 2026-04-01 | 34.00 | 34.00 | 33.95 | 33.95 | +7.915% | 50 | 116 | +32.106% |
| 2026-03-31 | 31.46 | 31.46 | 31.46 | 31.46 | -0.443% | 1 | 91 | +42.562% |
| 2026-03-27 | 31.60 | 31.60 | 31.60 | 31.60 | -9.714% | 12 | 91 | +41.930% |
| 2026-03-26 | 35.00 | 35.00 | 34.90 | 35.00 | +3.093% | 100 | 86 | +28.143% |
| 2026-03-24 | 33.95 | 34.15 | 33.95 | 33.95 | -6.986% | 7 | 47 | +32.106% |
| 2026-03-20 | 36.50 | 36.50 | 36.50 | 36.50 | -10.539% | 1 | 45 | +22.877% |
| 2026-03-17 | 40.80 | 40.80 | 40.80 | 40.80 | +3.475% | 1 | 45 | +9.926% |
| 2026-03-16 | 39.00 | 39.43 | 39.00 | 39.43 | -2.642% | 5 | 44 | +13.746% |
| 2026-03-12 | 40.50 | 40.50 | 40.50 | 40.50 | -7.259% | 1 | 42 | +10.741% |
| 2026-03-05 | 43.62 | 43.68 | 43.61 | 43.67 | +6.512% | 15 | 41 | +2.702% |
| 2026-02-27 | 41.00 | 41.00 | 41.00 | 41.00 | +10.156% | 1 | 26 | +9.390% |
| 2026-02-23 | 37.22 | 37.22 | 37.22 | 37.22 | -3.450% | 1 | 27 | +20.500% |
| 2026-02-19 | 38.55 | 38.55 | 38.55 | 38.55 | -6.296% | 3 | 27 | +16.342% |
| 2026-02-18 | 41.05 | 41.19 | 41.05 | 41.14 | +0.341% | 40 | 24 | +9.018% |
| 2026-02-13 | 38.80 | 41.00 | 38.80 | 41.00 | +1.863% | 2 | 7 | +9.390% |
| 2026-02-11 | 39.28 | 40.65 | 39.28 | 40.25 | -15.883% | 7 | 7 | +11.429% |
| 2026-02-06 | 47.85 | 47.85 | 47.85 | 47.85 | 0.000% | 1 | 1 | -6.270% |