HOOD261218C00050000
HOOD Dec 18 2026 50.00 Call
optionOPRA
EODOct 30, 2026
35.25USD-16.071%(-6.75)71Vol371OI
HOOD261218C00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 34.75 | 35.25 | 33.14 | 35.25 | -16.071% | 71 | 316 | 0.000% |
| 2026-10-29 | 42.00 | 42.00 | 42.00 | 42.00 | 0.000% | 1 | 315 | -16.071% |
| 2026-10-28 | 41.60 | 42.50 | 40.95 | 42.00 | -3.002% | 15 | 316 | -16.071% |
| 2026-10-26 | 42.95 | 44.45 | 42.65 | 43.30 | -7.380% | 13 | 304 | -18.591% |
| 2026-10-23 | 47.70 | 47.70 | 45.90 | 46.75 | -7.791% | 6 | 300 | -24.599% |
| 2026-10-22 | 50.70 | 50.70 | 50.70 | 50.70 | -3.096% | 1 | 299 | -30.473% |
| 2026-10-21 | 52.32 | 52.32 | 52.32 | 52.32 | +0.615% | 10 | 299 | -32.626% |
| 2026-10-15 | 52.00 | 52.00 | 52.00 | 52.00 | +0.971% | 1 | 298 | -32.212% |
| 2026-10-14 | 53.75 | 53.75 | 51.50 | 51.50 | -13.445% | 32 | 270 | -31.553% |
| 2026-10-12 | 59.50 | 59.50 | 59.50 | 59.50 | +1.190% | 1 | 269 | -40.756% |
| 2026-10-09 | 58.80 | 58.80 | 58.80 | 58.80 | +2.208% | 1 | 268 | -40.051% |
| 2026-10-08 | 57.53 | 57.53 | 57.53 | 57.53 | -9.402% | 2 | 268 | -38.728% |
| 2026-10-06 | 63.55 | 63.55 | 63.50 | 63.50 | -1.931% | 2 | 267 | -44.488% |
| 2026-09-30 | 64.75 | 64.75 | 64.75 | 64.75 | -7.115% | 1 | 267 | -45.560% |
| 2026-09-25 | 69.71 | 69.71 | 69.71 | 69.71 | -0.769% | 1 | 267 | -49.433% |
| 2026-09-18 | 63.00 | 70.25 | 63.00 | 70.25 | +20.085% | 7 | 269 | -49.822% |
| 2026-09-17 | 58.50 | 58.50 | 58.50 | 58.50 | +9.962% | 2 | 267 | -39.744% |
| 2026-09-16 | 53.20 | 53.20 | 53.20 | 53.20 | -19.394% | 1 | 267 | -33.741% |
| 2026-09-14 | 66.00 | 66.00 | 66.00 | 66.00 | -10.751% | 2 | 269 | -46.591% |
| 2026-09-03 | 69.00 | 73.95 | 69.00 | 73.95 | +36.063% | 4 | 270 | -52.333% |
| 2026-09-01 | 54.35 | 54.35 | 54.35 | 54.35 | -4.649% | 1 | 270 | -35.143% |
| 2026-08-21 | 57.00 | 57.00 | 57.00 | 57.00 | +20.000% | 2 | 270 | -38.158% |
| 2026-08-17 | 47.50 | 47.50 | 47.50 | 47.50 | -1.452% | 2 | 272 | -25.789% |
| 2026-08-14 | 48.20 | 48.20 | 48.20 | 48.20 | -4.554% | 2 | 274 | -26.867% |
| 2026-08-13 | 50.50 | 50.50 | 50.50 | 50.50 | +10.746% | 3 | 274 | -30.198% |
| 2026-08-04 | 45.60 | 45.60 | 45.60 | 45.60 | +5.142% | 1 | 273 | -22.697% |
| 2026-08-03 | 43.37 | 43.37 | 43.37 | 43.37 | +15.346% | 1 | 273 | -18.723% |
| 2026-07-31 | 37.40 | 37.60 | 37.40 | 37.60 | -7.183% | 4 | 273 | -6.250% |
| 2026-07-30 | 40.51 | 40.51 | 40.51 | 40.51 | -12.750% | 2 | 271 | -12.984% |
| 2026-07-24 | 46.43 | 46.43 | 46.43 | 46.43 | -20.237% | 58 | 213 | -24.079% |
| 2026-07-22 | 58.21 | 58.21 | 58.21 | 58.21 | +11.300% | 1 | 213 | -39.443% |
| 2026-07-20 | 52.30 | 52.30 | 52.30 | 52.30 | -13.152% | 6 | 213 | -32.600% |
| 2026-07-16 | 60.00 | 60.22 | 60.00 | 60.22 | -1.762% | 7 | 206 | -41.465% |
| 2026-07-13 | 61.30 | 61.30 | 61.30 | 61.30 | -4.054% | 1 | 206 | -42.496% |
| 2026-07-02 | 71.45 | 71.45 | 63.89 | 63.89 | +9.027% | 3 | 208 | -44.827% |
| 2026-07-01 | 57.00 | 58.60 | 57.00 | 58.60 | +7.523% | 12 | 210 | -39.846% |
| 2026-06-30 | 54.50 | 54.50 | 54.50 | 54.50 | +15.344% | 2 | 210 | -35.321% |
| 2026-06-25 | 47.35 | 47.35 | 47.25 | 47.25 | -8.784% | 2 | 209 | -25.397% |
| 2026-06-24 | 51.65 | 51.80 | 51.65 | 51.80 | -6.835% | 2 | 210 | -31.950% |
| 2026-06-23 | 55.60 | 55.60 | 55.60 | 55.60 | -4.631% | 1 | 211 | -36.601% |
| 2026-06-22 | 58.30 | 58.30 | 58.30 | 58.30 | -2.995% | 1 | 212 | -39.537% |
| 2026-06-18 | 60.10 | 60.10 | 60.10 | 60.10 | +0.167% | 1 | 213 | -41.348% |
| 2026-06-17 | 60.80 | 62.07 | 60.00 | 60.00 | +21.139% | 7 | 213 | -41.250% |
| 2026-06-16 | 52.06 | 52.06 | 48.21 | 49.53 | -3.638% | 8 | 214 | -28.831% |
| 2026-06-15 | 51.40 | 51.40 | 51.40 | 51.40 | +9.362% | 20 | 214 | -31.420% |
| 2026-06-12 | 47.00 | 47.00 | 47.00 | 47.00 | +13.995% | 1 | 215 | -25.000% |
| 2026-06-10 | 41.23 | 41.23 | 41.23 | 41.23 | +4.911% | 1 | 215 | -14.504% |
| 2026-06-08 | 39.30 | 39.30 | 39.30 | 39.30 | +7.172% | 1 | 215 | -10.305% |
| 2026-06-05 | 39.90 | 39.90 | 36.67 | 36.67 | -13.248% | 5 | 214 | -3.872% |
| 2026-06-04 | 38.50 | 42.27 | 38.50 | 42.27 | +11.383% | 5 | 216 | -16.608% |
| 2026-06-03 | 37.95 | 37.95 | 37.95 | 37.95 | -8.598% | 21 | 195 | -7.115% |
| 2026-06-02 | 41.73 | 41.73 | 41.52 | 41.52 | -1.143% | 30 | 167 | -15.101% |
| 2026-06-01 | 41.94 | 42.00 | 41.00 | 42.00 | -10.006% | 5 | 167 | -16.071% |
| 2026-05-29 | 40.79 | 46.67 | 40.79 | 46.67 | +30.765% | 33 | 168 | -24.470% |
| 2026-05-28 | 35.69 | 35.69 | 35.69 | 35.69 | +18.967% | 1 | 167 | -1.233% |
| 2026-05-26 | 30.00 | 30.00 | 30.00 | 30.00 | +6.007% | 1 | 168 | +17.500% |
| 2026-05-22 | 31.00 | 31.00 | 28.30 | 28.30 | -0.876% | 10 | 162 | +24.558% |
| 2026-05-19 | 29.31 | 29.50 | 28.50 | 28.55 | -7.064% | 33 | 161 | +23.468% |
| 2026-05-18 | 31.25 | 31.40 | 30.72 | 30.72 | -4.388% | 3 | 162 | +14.746% |
| 2026-05-15 | 32.13 | 32.13 | 32.13 | 32.13 | -1.138% | 1 | 161 | +9.711% |
| 2026-05-14 | 32.00 | 32.50 | 32.00 | 32.50 | 0.000% | 3 | 162 | +8.462% |
| 2026-05-13 | 31.20 | 32.50 | 31.20 | 32.50 | +2.009% | 22 | 162 | +8.462% |
| 2026-05-12 | 32.95 | 32.95 | 31.86 | 31.86 | -8.737% | 3 | 161 | +10.640% |
| 2026-05-11 | 30.26 | 34.91 | 30.26 | 34.91 | +12.613% | 34 | 163 | +0.974% |
| 2026-05-08 | 30.00 | 31.00 | 30.00 | 31.00 | -6.061% | 3 | 162 | +13.710% |
| 2026-05-07 | 33.17 | 33.17 | 32.87 | 33.00 | +3.448% | 3 | 161 | +6.818% |
| 2026-05-05 | 31.90 | 31.90 | 31.90 | 31.90 | +1.270% | 1 | 161 | +10.502% |
| 2026-05-04 | 31.30 | 31.50 | 31.30 | 31.50 | +4.132% | 22 | 162 | +11.905% |
| 2026-05-01 | 29.91 | 30.25 | 29.91 | 30.25 | +4.310% | 20 | 163 | +16.529% |
| 2026-04-30 | 28.70 | 29.02 | 28.70 | 29.00 | +7.487% | 53 | 163 | +21.552% |
| 2026-04-29 | 28.39 | 28.73 | 26.70 | 26.98 | -26.784% | 10 | 115 | +30.652% |
| 2026-04-28 | 36.00 | 36.85 | 36.00 | 36.85 | -8.561% | 3 | 78 | -4.342% |
| 2026-04-23 | 40.30 | 40.30 | 40.30 | 40.30 | -6.562% | 1 | 77 | -12.531% |
| 2026-04-22 | 43.13 | 43.13 | 43.13 | 43.13 | +4.558% | 5 | 78 | -18.270% |
| 2026-04-21 | 44.30 | 44.30 | 41.25 | 41.25 | -7.345% | 4 | 77 | -14.545% |
| 2026-04-20 | 45.80 | 45.80 | 44.52 | 44.52 | -2.582% | 6 | 77 | -20.822% |
| 2026-04-17 | 45.70 | 45.70 | 45.70 | 45.70 | +11.301% | 1 | 76 | -22.867% |
| 2026-04-16 | 41.53 | 41.53 | 41.06 | 41.06 | -2.840% | 4 | 75 | -14.150% |
| 2026-04-15 | 38.50 | 42.26 | 38.50 | 42.26 | +24.477% | 5 | 73 | -16.588% |
| 2026-04-14 | 33.95 | 33.95 | 33.95 | 33.95 | +28.355% | 1 | 70 | +3.829% |
| 2026-04-13 | 28.00 | 28.00 | 26.45 | 26.45 | +0.993% | 8 | 71 | +33.270% |
| 2026-04-10 | 26.19 | 26.19 | 26.19 | 26.19 | -4.416% | 1 | 69 | +34.593% |
| 2026-04-09 | 27.35 | 27.40 | 27.35 | 27.40 | -8.300% | 2 | 69 | +28.650% |
| 2026-04-08 | 31.00 | 31.00 | 29.88 | 29.88 | +14.658% | 6 | 67 | +17.972% |
| 2026-04-07 | 26.06 | 26.06 | 26.06 | 26.06 | -2.870% | 2 | 70 | +35.265% |
| 2026-04-02 | 26.83 | 26.83 | 26.83 | 26.83 | -0.223% | 1 | 68 | +31.383% |
| 2026-03-31 | 24.50 | 26.89 | 24.50 | 26.89 | +16.913% | 6 | 68 | +31.090% |
| 2026-03-30 | 25.75 | 25.75 | 23.00 | 23.00 | -8.184% | 3 | 65 | +53.261% |
| 2026-03-27 | 25.00 | 25.62 | 24.95 | 25.05 | -10.695% | 23 | 63 | +40.719% |
| 2026-03-26 | 27.95 | 28.10 | 27.80 | 28.05 | -7.119% | 10 | 65 | +25.668% |
| 2026-03-25 | 30.20 | 30.20 | 30.20 | 30.20 | +7.359% | 18 | 70 | +16.722% |
| 2026-03-20 | 28.13 | 28.13 | 28.13 | 28.13 | -7.619% | 2 | 52 | +25.311% |
| 2026-03-19 | 30.50 | 30.50 | 30.15 | 30.45 | -9.778% | 12 | 52 | +15.764% |
| 2026-03-17 | 32.95 | 33.75 | 32.95 | 33.75 | +0.596% | 4 | 54 | +4.444% |
| 2026-03-12 | 33.00 | 33.60 | 33.00 | 33.55 | -5.996% | 4 | 50 | +5.067% |
| 2026-03-11 | 35.69 | 35.69 | 35.69 | 35.69 | +2.557% | 1 | 52 | -1.233% |
| 2026-03-09 | 34.80 | 34.80 | 34.80 | 34.80 | -9.281% | 1 | 51 | +1.293% |
| 2026-03-04 | 37.00 | 39.29 | 37.00 | 38.36 | +16.667% | 5 | 51 | -8.107% |
| 2026-02-27 | 33.75 | 33.75 | 32.88 | 32.88 | -5.599% | 2 | 49 | +7.208% |
| 2026-02-25 | 33.00 | 35.00 | 33.00 | 34.83 | +12.355% | 6 | 53 | +1.206% |
| 2026-02-24 | 31.00 | 31.00 | 31.00 | 31.00 | -10.920% | 1 | 53 | +13.710% |
| 2026-02-20 | 34.80 | 34.80 | 34.80 | 34.80 | +4.036% | 1 | 52 | +1.293% |
| 2026-02-19 | 33.45 | 33.45 | 33.45 | 33.45 | +1.826% | 10 | 51 | +5.381% |
| 2026-02-18 | 32.85 | 32.85 | 32.85 | 32.85 | -3.154% | 1 | 41 | +7.306% |
| 2026-02-13 | 32.10 | 34.20 | 32.10 | 33.92 | +14.017% | 7 | 42 | +3.921% |
| 2026-02-12 | 33.27 | 33.27 | 29.75 | 29.75 | -14.756% | 15 | 42 | +18.487% |
| 2026-02-11 | 33.00 | 34.90 | 33.00 | 34.90 | -18.229% | 7 | 35 | +1.003% |
| 2026-02-10 | 42.68 | 42.68 | 42.68 | 42.68 | -3.657% | 1 | 32 | -17.409% |
| 2026-02-09 | 43.18 | 44.30 | 42.81 | 44.30 | +9.653% | 4 | 31 | -20.429% |
| 2026-02-06 | 38.00 | 40.40 | 37.25 | 40.40 | +29.032% | 10 | 30 | -12.748% |
| 2026-02-05 | 35.97 | 35.97 | 31.31 | 31.31 | -12.664% | 31 | 32 | +12.584% |
| 2026-02-04 | 40.10 | 40.10 | 35.85 | 35.85 | -17.301% | 10 | 9 | -1.674% |
| 2026-02-03 | 43.35 | 43.35 | 43.35 | 43.35 | 0.000% | 1 | 1 | -18.685% |