HOOD261218C00055000
HOOD Dec 18 2026 55.00 Call
optionOPRA
EODOct 30, 2026
30.95USD-15.089%(-5.50)66Vol313OI
HOOD261218C00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 28.35 | 30.95 | 28.35 | 30.95 | -15.089% | 66 | 322 | 0.000% |
| 2026-10-29 | 36.95 | 36.95 | 36.45 | 36.45 | -2.800% | 4 | 318 | -15.089% |
| 2026-10-28 | 37.75 | 37.75 | 37.50 | 37.50 | -10.820% | 2 | 316 | -17.467% |
| 2026-10-27 | 41.25 | 42.05 | 41.25 | 42.05 | +8.797% | 7 | 310 | -26.397% |
| 2026-10-26 | 37.85 | 38.70 | 37.85 | 38.65 | -7.425% | 7 | 304 | -19.922% |
| 2026-10-23 | 41.65 | 42.65 | 41.20 | 41.75 | -3.356% | 20 | 291 | -25.868% |
| 2026-10-19 | 44.45 | 44.45 | 43.20 | 43.20 | -14.030% | 11 | 282 | -28.356% |
| 2026-10-14 | 50.25 | 50.25 | 50.25 | 50.25 | -9.132% | 1 | 282 | -38.408% |
| 2026-10-13 | 55.30 | 55.30 | 55.30 | 55.30 | +2.407% | 1 | 282 | -44.033% |
| 2026-10-07 | 54.00 | 54.00 | 54.00 | 54.00 | -9.244% | 2 | 283 | -42.685% |
| 2026-10-06 | 59.50 | 59.50 | 59.50 | 59.50 | -6.092% | 1 | 283 | -47.983% |
| 2026-10-02 | 63.00 | 63.36 | 63.00 | 63.36 | +9.241% | 2 | 283 | -51.152% |
| 2026-10-01 | 58.00 | 58.00 | 58.00 | 58.00 | -3.462% | 1 | 282 | -46.638% |
| 2026-09-30 | 61.00 | 61.16 | 60.08 | 60.08 | -13.554% | 3 | 281 | -48.485% |
| 2026-09-23 | 70.50 | 72.00 | 69.50 | 69.50 | +0.725% | 4 | 281 | -55.468% |
| 2026-09-22 | 69.00 | 69.00 | 69.00 | 69.00 | -1.849% | 1 | 280 | -55.145% |
| 2026-09-21 | 69.50 | 70.30 | 69.50 | 70.30 | +15.530% | 3 | 281 | -55.974% |
| 2026-09-18 | 60.85 | 60.85 | 60.85 | 60.85 | +14.595% | 2 | 279 | -49.137% |
| 2026-09-17 | 53.10 | 53.10 | 53.10 | 53.10 | -5.263% | 5 | 274 | -41.714% |
| 2026-09-15 | 56.05 | 56.05 | 56.05 | 56.05 | -17.634% | 1 | 274 | -44.781% |
| 2026-09-08 | 68.00 | 69.00 | 68.00 | 68.05 | -0.657% | 3 | 273 | -54.519% |
| 2026-09-04 | 67.00 | 68.50 | 67.00 | 68.50 | -1.226% | 2 | 273 | -54.818% |
| 2026-09-03 | 63.50 | 69.35 | 63.50 | 69.35 | +32.095% | 14 | 285 | -55.371% |
| 2026-08-24 | 52.50 | 52.50 | 52.50 | 52.50 | -1.074% | 1 | 286 | -41.048% |
| 2026-08-21 | 49.00 | 53.07 | 49.00 | 53.07 | +24.871% | 3 | 287 | -41.681% |
| 2026-08-19 | 40.50 | 44.00 | 40.50 | 42.50 | -8.543% | 3 | 288 | -27.176% |
| 2026-08-13 | 46.47 | 46.47 | 46.47 | 46.47 | +10.485% | 1 | 288 | -33.398% |
| 2026-08-12 | 41.40 | 42.06 | 41.40 | 42.06 | +0.024% | 3 | 288 | -26.415% |
| 2026-08-11 | 42.05 | 42.05 | 42.05 | 42.05 | +15.205% | 1 | 288 | -26.397% |
| 2026-07-31 | 36.50 | 36.50 | 36.50 | 36.50 | -2.667% | 5 | 288 | -15.205% |
| 2026-07-29 | 38.00 | 40.50 | 37.50 | 37.50 | -8.358% | 4 | 289 | -17.467% |
| 2026-07-28 | 37.00 | 40.92 | 37.00 | 40.92 | -14.750% | 3 | 289 | -24.365% |
| 2026-07-20 | 49.00 | 49.00 | 48.00 | 48.00 | -16.638% | 10 | 294 | -35.521% |
| 2026-07-08 | 57.58 | 57.58 | 57.58 | 57.58 | -12.824% | 1 | 294 | -46.249% |
| 2026-07-02 | 59.90 | 66.05 | 59.90 | 66.05 | +17.422% | 11 | 305 | -53.142% |
| 2026-07-01 | 56.25 | 56.25 | 56.25 | 56.25 | +12.500% | 1 | 306 | -44.978% |
| 2026-06-29 | 49.00 | 50.00 | 49.00 | 50.00 | +15.875% | 2 | 308 | -38.100% |
| 2026-06-25 | 43.20 | 43.20 | 43.15 | 43.15 | -21.545% | 2 | 307 | -28.273% |
| 2026-06-22 | 59.60 | 59.60 | 55.00 | 55.00 | -2.344% | 13 | 308 | -43.727% |
| 2026-06-18 | 56.32 | 56.32 | 56.32 | 56.32 | +0.571% | 1 | 309 | -45.046% |
| 2026-06-17 | 50.70 | 56.00 | 50.70 | 56.00 | +15.702% | 37 | 314 | -44.732% |
| 2026-06-15 | 48.40 | 48.40 | 48.40 | 48.40 | +10.000% | 5 | 319 | -36.054% |
| 2026-06-12 | 44.00 | 44.00 | 44.00 | 44.00 | +18.919% | 1 | 318 | -29.659% |
| 2026-06-11 | 37.00 | 37.00 | 37.00 | 37.00 | -1.753% | 1 | 319 | -16.351% |
| 2026-06-10 | 38.50 | 38.50 | 37.66 | 37.66 | +15.345% | 3 | 320 | -17.817% |
| 2026-06-09 | 32.65 | 32.65 | 32.65 | 32.65 | -6.847% | 2 | 318 | -5.207% |
| 2026-06-08 | 35.92 | 35.92 | 35.05 | 35.05 | +3.088% | 2 | 319 | -11.698% |
| 2026-06-05 | 34.00 | 34.00 | 34.00 | 34.00 | -15.842% | 1 | 318 | -8.971% |
| 2026-06-01 | 37.48 | 41.53 | 37.25 | 40.40 | -5.497% | 17 | 315 | -23.391% |
| 2026-05-29 | 42.75 | 42.75 | 42.70 | 42.75 | +25.735% | 7 | 322 | -27.602% |
| 2026-05-28 | 28.59 | 34.00 | 28.59 | 34.00 | +29.771% | 14 | 314 | -8.971% |
| 2026-05-27 | 26.60 | 26.60 | 26.20 | 26.20 | +3.968% | 2 | 312 | +18.130% |
| 2026-05-26 | 26.88 | 26.88 | 25.20 | 25.20 | -3.077% | 25 | 311 | +22.817% |
| 2026-05-22 | 26.00 | 26.00 | 26.00 | 26.00 | -8.836% | 2 | 309 | +19.038% |
| 2026-05-18 | 28.52 | 28.52 | 28.52 | 28.52 | +1.135% | 1 | 308 | +8.520% |
| 2026-05-15 | 28.72 | 28.72 | 28.20 | 28.20 | -12.341% | 5 | 311 | +9.752% |
| 2026-05-14 | 32.17 | 32.17 | 32.17 | 32.17 | +15.970% | 1 | 312 | -3.792% |
| 2026-05-13 | 28.30 | 28.30 | 27.74 | 27.74 | -5.774% | 4 | 310 | +11.572% |
| 2026-05-12 | 28.85 | 29.44 | 28.00 | 29.44 | -6.242% | 8 | 305 | +5.129% |
| 2026-05-11 | 26.85 | 31.40 | 26.85 | 31.40 | +16.729% | 2 | 305 | -1.433% |
| 2026-05-08 | 27.00 | 27.00 | 26.90 | 26.90 | -6.108% | 3 | 304 | +15.056% |
| 2026-05-05 | 28.65 | 28.65 | 28.65 | 28.65 | -0.968% | 20 | 304 | +8.028% |
| 2026-05-04 | 28.93 | 28.93 | 28.93 | 28.93 | +12.612% | 25 | 304 | +6.982% |
| 2026-05-01 | 26.04 | 26.04 | 25.69 | 25.69 | +0.666% | 2 | 303 | +20.475% |
| 2026-04-30 | 24.84 | 25.56 | 24.84 | 25.52 | +10.238% | 76 | 303 | +21.277% |
| 2026-04-29 | 25.00 | 25.00 | 23.15 | 23.15 | -31.509% | 26 | 228 | +33.693% |
| 2026-04-28 | 33.80 | 33.80 | 33.25 | 33.80 | -5.243% | 16 | 224 | -8.432% |
| 2026-04-24 | 35.79 | 35.79 | 35.67 | 35.67 | -5.983% | 4 | 232 | -13.232% |
| 2026-04-21 | 38.20 | 38.20 | 37.94 | 37.94 | -10.729% | 5 | 232 | -18.424% |
| 2026-04-17 | 42.50 | 42.50 | 42.50 | 42.50 | +37.987% | 20 | 229 | -27.176% |
| 2026-04-14 | 30.65 | 30.80 | 30.65 | 30.80 | +27.536% | 2 | 209 | +0.487% |
| 2026-04-13 | 24.25 | 24.25 | 24.15 | 24.15 | +3.916% | 22 | 208 | +28.157% |
| 2026-04-10 | 23.24 | 23.24 | 23.24 | 23.24 | -6.592% | 1 | 198 | +33.176% |
| 2026-04-09 | 23.27 | 24.88 | 23.27 | 24.88 | +8.979% | 65 | 199 | +24.397% |
| 2026-04-07 | 22.90 | 22.90 | 22.30 | 22.83 | -4.875% | 7 | 151 | +35.567% |
| 2026-04-06 | 24.10 | 24.10 | 24.00 | 24.00 | +1.824% | 3 | 154 | +28.958% |
| 2026-04-02 | 23.80 | 23.80 | 23.50 | 23.57 | -2.199% | 7 | 151 | +31.311% |
| 2026-04-01 | 24.10 | 24.10 | 24.10 | 24.10 | +12.354% | 1 | 151 | +28.423% |
| 2026-03-31 | 21.45 | 21.45 | 21.45 | 21.45 | +4.380% | 2 | 152 | +44.289% |
| 2026-03-30 | 22.15 | 22.15 | 20.55 | 20.55 | -5.517% | 7 | 150 | +50.608% |
| 2026-03-27 | 22.05 | 22.39 | 21.75 | 21.75 | -12.651% | 16 | 149 | +42.299% |
| 2026-03-26 | 25.85 | 25.85 | 24.90 | 24.90 | -8.523% | 2 | 141 | +24.297% |
| 2026-03-25 | 26.30 | 27.22 | 26.30 | 27.22 | +14.852% | 6 | 139 | +13.703% |
| 2026-03-24 | 24.89 | 24.89 | 23.70 | 23.70 | -9.195% | 9 | 140 | +30.591% |
| 2026-03-23 | 26.10 | 26.10 | 26.10 | 26.10 | +4.400% | 1 | 138 | +18.582% |
| 2026-03-20 | 25.50 | 25.50 | 25.00 | 25.00 | -8.257% | 6 | 137 | +23.800% |
| 2026-03-19 | 26.60 | 27.55 | 26.60 | 27.25 | -9.015% | 3 | 131 | +13.578% |
| 2026-03-18 | 29.95 | 29.95 | 29.95 | 29.95 | +4.392% | 1 | 130 | +3.339% |
| 2026-03-16 | 29.00 | 29.00 | 28.11 | 28.69 | +4.138% | 10 | 129 | +7.877% |
| 2026-03-13 | 28.85 | 28.85 | 27.55 | 27.55 | -8.075% | 4 | 126 | +12.341% |
| 2026-03-12 | 29.85 | 29.97 | 29.35 | 29.97 | -8.850% | 3 | 123 | +3.270% |
| 2026-03-10 | 32.88 | 32.88 | 32.88 | 32.88 | -6.458% | 1 | 121 | -5.870% |
| 2026-03-04 | 35.15 | 35.15 | 35.15 | 35.15 | +15.892% | 1 | 121 | -11.949% |
| 2026-03-03 | 30.33 | 30.33 | 30.33 | 30.33 | -6.389% | 1 | 122 | +2.044% |
| 2026-03-02 | 32.75 | 32.75 | 32.40 | 32.40 | +8.000% | 18 | 121 | -4.475% |
| 2026-02-27 | 30.00 | 30.00 | 30.00 | 30.00 | -5.213% | 1 | 130 | +3.167% |
| 2026-02-25 | 31.65 | 31.65 | 31.65 | 31.65 | +21.357% | 1 | 128 | -2.212% |
| 2026-02-24 | 26.08 | 26.08 | 26.08 | 26.08 | -4.922% | 3 | 128 | +18.673% |
| 2026-02-23 | 27.43 | 27.43 | 27.43 | 27.43 | -11.659% | 1 | 125 | +12.833% |
| 2026-02-20 | 30.65 | 31.05 | 30.65 | 31.05 | -3.421% | 3 | 124 | -0.322% |
| 2026-02-18 | 29.30 | 32.15 | 29.30 | 32.15 | +3.210% | 2 | 127 | -3.733% |
| 2026-02-13 | 31.15 | 31.15 | 31.15 | 31.15 | +17.149% | 1 | 128 | -0.642% |
| 2026-02-12 | 27.19 | 27.19 | 26.59 | 26.59 | -16.384% | 3 | 128 | +16.397% |
| 2026-02-11 | 30.40 | 31.80 | 30.20 | 31.80 | -20.201% | 8 | 125 | -2.673% |
| 2026-02-10 | 39.85 | 39.85 | 39.85 | 39.85 | +4.593% | 1 | 122 | -22.334% |
| 2026-02-09 | 38.10 | 38.10 | 38.10 | 38.10 | +13.765% | 5 | 123 | -18.766% |
| 2026-02-06 | 33.49 | 33.49 | 33.49 | 33.49 | +12.837% | 5 | 123 | -7.584% |
| 2026-02-05 | 32.80 | 32.80 | 29.68 | 29.68 | -12.111% | 15 | 123 | +4.279% |
| 2026-02-04 | 36.07 | 36.07 | 33.00 | 33.77 | -19.403% | 32 | 115 | -8.351% |
| 2026-02-03 | 41.90 | 41.90 | 41.90 | 41.90 | +0.359% | 7 | 103 | -26.134% |
| 2026-02-02 | 47.17 | 47.17 | 41.40 | 41.75 | -21.226% | 26 | 96 | -25.868% |
| 2026-01-30 | 53.00 | 53.00 | 53.00 | 53.00 | +3.820% | 1 | 88 | -41.604% |
| 2026-01-29 | 51.05 | 51.05 | 51.05 | 51.05 | -6.843% | 5 | 88 | -39.373% |
| 2026-01-28 | 55.00 | 55.70 | 54.50 | 54.80 | -5.026% | 5 | 88 | -43.522% |
| 2026-01-21 | 56.14 | 57.70 | 56.14 | 57.70 | -2.369% | 20 | 87 | -46.360% |
| 2026-01-16 | 59.95 | 59.95 | 58.00 | 59.10 | -2.636% | 7 | 85 | -47.631% |
| 2026-01-15 | 65.00 | 65.00 | 60.70 | 60.70 | -10.047% | 3 | 85 | -49.012% |
| 2026-01-12 | 67.48 | 67.48 | 67.48 | 67.48 | +2.475% | 2 | 85 | -54.135% |
| 2026-01-09 | 66.55 | 66.55 | 65.70 | 65.85 | -1.200% | 60 | 84 | -52.999% |
| 2026-01-08 | 66.00 | 66.65 | 64.50 | 66.65 | -2.701% | 4 | 65 | -53.563% |
| 2026-01-07 | 68.50 | 69.00 | 68.45 | 68.50 | -4.476% | 27 | 64 | -54.818% |
| 2026-01-06 | 69.50 | 71.71 | 69.50 | 71.71 | -1.902% | 2 | 65 | -56.840% |
| 2026-01-05 | 68.80 | 73.10 | 68.80 | 73.10 | +10.926% | 5 | 66 | -57.661% |
| 2026-01-02 | 63.00 | 65.90 | 61.20 | 65.90 | +3.992% | 5 | 66 | -53.035% |
| 2025-12-31 | 65.10 | 65.10 | 63.37 | 63.37 | -3.912% | 37 | 64 | -51.160% |
| 2025-12-30 | 67.95 | 67.95 | 65.95 | 65.95 | -1.933% | 27 | 64 | -53.071% |
| 2025-12-29 | 67.25 | 67.25 | 67.25 | 67.25 | -2.111% | 1 | 81 | -53.978% |
| 2025-12-23 | 68.70 | 68.70 | 68.70 | 68.70 | -6.250% | 1 | 81 | -54.949% |
| 2025-12-22 | 73.28 | 73.28 | 73.28 | 73.28 | +1.679% | 70 | 11 | -57.765% |
| 2025-12-18 | 73.67 | 73.67 | 72.07 | 72.07 | +0.572% | 2 | 11 | -57.056% |
| 2025-12-17 | 71.66 | 71.66 | 71.66 | 71.66 | +8.724% | 2 | 10 | -56.810% |
| 2025-12-15 | 68.50 | 68.50 | 65.91 | 65.91 | -6.524% | 3 | 12 | -53.042% |
| 2025-12-12 | 72.25 | 72.25 | 70.50 | 70.51 | -7.150% | 4 | 11 | -56.106% |
| 2025-12-11 | 79.30 | 79.30 | 75.94 | 75.94 | -12.299% | 4 | 10 | -59.244% |
| 2025-12-09 | 86.59 | 86.59 | 86.59 | 86.59 | +3.231% | 1 | 10 | -64.257% |
| 2025-12-05 | 83.88 | 83.88 | 83.88 | 83.88 | -2.192% | 2 | 9 | -63.102% |
| 2025-12-04 | 85.76 | 85.76 | 85.76 | 85.76 | +9.179% | 1 | 7 | -63.911% |
| 2025-12-02 | 77.00 | 78.55 | 76.00 | 78.55 | +4.733% | 16 | 6 | -60.598% |
| 2025-12-01 | 74.15 | 75.00 | 74.15 | 75.00 | 0.000% | 20 | 10 | -58.733% |