HOOD261218C00045000
HOOD Dec 18 2026 45.00 Call
optionOPRA
EODOct 30, 2026
40.55USD-13.076%(-6.10)29Vol50OI
HOOD261218C00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 39.90 | 40.55 | 38.50 | 40.55 | -13.076% | 29 | 34 | 0.000% |
| 2026-10-29 | 45.10 | 46.65 | 45.10 | 46.65 | -1.165% | 2 | 34 | -13.076% |
| 2026-10-28 | 45.50 | 47.65 | 45.50 | 47.20 | -9.143% | 10 | 31 | -14.089% |
| 2026-10-27 | 51.95 | 51.95 | 51.95 | 51.95 | +7.668% | 1 | 31 | -21.944% |
| 2026-10-26 | 47.55 | 48.25 | 47.55 | 48.25 | -6.943% | 2 | 33 | -15.959% |
| 2026-10-23 | 51.85 | 51.85 | 51.85 | 51.85 | -5.556% | 3 | 31 | -21.794% |
| 2026-10-22 | 54.90 | 54.90 | 54.90 | 54.90 | -0.453% | 1 | 31 | -26.138% |
| 2026-10-21 | 55.15 | 55.15 | 55.15 | 55.15 | +1.659% | 1 | 31 | -26.473% |
| 2026-10-20 | 55.85 | 55.85 | 54.25 | 54.25 | +3.927% | 2 | 32 | -25.253% |
| 2026-10-19 | 52.20 | 52.20 | 52.20 | 52.20 | -10.997% | 1 | 33 | -22.318% |
| 2026-10-14 | 58.65 | 58.65 | 58.65 | 58.65 | -8.359% | 1 | 32 | -30.861% |
| 2026-10-12 | 64.00 | 64.00 | 64.00 | 64.00 | +2.696% | 1 | 31 | -36.641% |
| 2026-08-28 | 62.32 | 62.32 | 62.32 | 62.32 | +26.925% | 1 | 31 | -34.933% |
| 2026-08-19 | 49.10 | 49.10 | 49.10 | 49.10 | +5.252% | 3 | 28 | -17.413% |
| 2026-07-29 | 46.65 | 46.65 | 46.65 | 46.65 | -36.096% | 1 | 28 | -13.076% |
| 2026-07-09 | 73.00 | 73.00 | 73.00 | 73.00 | +41.473% | 3 | 31 | -44.452% |
| 2026-06-25 | 51.65 | 51.65 | 51.60 | 51.60 | -18.548% | 2 | 31 | -21.415% |
| 2026-06-17 | 63.35 | 63.35 | 63.35 | 63.35 | +10.578% | 3 | 31 | -35.991% |
| 2026-06-15 | 55.48 | 57.29 | 55.48 | 57.29 | +26.608% | 4 | 32 | -29.220% |
| 2026-06-10 | 46.95 | 46.95 | 45.25 | 45.25 | +7.559% | 2 | 33 | -10.387% |
| 2026-06-09 | 42.07 | 42.07 | 42.07 | 42.07 | +0.646% | 1 | 33 | -3.613% |
| 2026-06-04 | 41.80 | 41.80 | 41.80 | 41.80 | -2.222% | 1 | 34 | -2.990% |
| 2026-06-03 | 42.75 | 42.75 | 42.75 | 42.75 | -15.514% | 2 | 34 | -5.146% |
| 2026-05-29 | 50.20 | 50.60 | 50.20 | 50.60 | +26.595% | 2 | 34 | -19.862% |
| 2026-05-14 | 39.97 | 39.97 | 39.97 | 39.97 | +12.910% | 1 | 33 | +1.451% |
| 2026-05-13 | 35.40 | 35.40 | 35.40 | 35.40 | -3.804% | 2 | 33 | +14.548% |
| 2026-05-12 | 36.80 | 36.80 | 36.80 | 36.80 | -3.158% | 1 | 33 | +10.190% |
| 2026-05-11 | 38.00 | 38.00 | 38.00 | 38.00 | +5.702% | 1 | 34 | +6.711% |
| 2026-05-05 | 35.95 | 35.95 | 35.95 | 35.95 | +11.994% | 20 | 34 | +12.796% |
| 2026-04-30 | 32.10 | 32.10 | 32.10 | 32.10 | +5.906% | 2 | 37 | +26.324% |
| 2026-04-29 | 30.95 | 30.95 | 30.31 | 30.31 | -38.344% | 13 | 38 | +33.784% |
| 2026-04-17 | 49.16 | 49.16 | 49.16 | 49.16 | +8.521% | 1 | 25 | -17.514% |
| 2026-04-16 | 45.00 | 45.30 | 45.00 | 45.30 | +2.955% | 10 | 25 | -10.486% |
| 2026-04-15 | 42.14 | 44.00 | 42.14 | 44.00 | +42.718% | 2 | 25 | -7.841% |
| 2026-04-13 | 30.83 | 30.83 | 30.83 | 30.83 | +5.007% | 20 | 23 | +31.528% |
| 2026-04-10 | 29.45 | 29.45 | 29.36 | 29.36 | -6.794% | 2 | 16 | +38.113% |
| 2026-03-26 | 31.25 | 31.50 | 31.25 | 31.50 | -4.690% | 32 | 17 | +28.730% |
| 2026-03-23 | 33.05 | 33.05 | 33.05 | 33.05 | -8.802% | 1 | 8 | +22.693% |
| 2026-02-27 | 36.24 | 36.24 | 36.24 | 36.24 | +0.499% | 1 | 9 | +11.893% |
| 2026-02-19 | 36.06 | 36.06 | 36.06 | 36.06 | -3.531% | 1 | 8 | +12.451% |
| 2026-02-18 | 37.45 | 37.45 | 37.38 | 37.38 | +10.592% | 2 | 7 | +8.480% |
| 2026-02-12 | 33.90 | 33.90 | 33.80 | 33.80 | -16.004% | 2 | 6 | +19.970% |
| 2026-02-06 | 40.24 | 40.24 | 40.24 | 40.24 | +11.871% | 5 | 5 | +0.770% |
| 2026-02-05 | 35.97 | 35.97 | 35.97 | 35.97 | 0.000% | 5 | 5 | +12.733% |