HOOD261218C00060000
HOOD Dec 18 2026 60.00 Call
optionOPRA
EODOct 30, 2026
25.60USD-19.497%(-6.20)19Vol242OI
HOOD261218C00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 24.90 | 25.60 | 23.65 | 25.60 | -19.497% | 19 | 241 | 0.000% |
| 2026-10-29 | 32.10 | 32.35 | 31.80 | 31.80 | +1.274% | 7 | 236 | -19.497% |
| 2026-10-28 | 30.85 | 32.70 | 30.85 | 31.40 | -13.092% | 11 | 243 | -18.471% |
| 2026-10-27 | 36.13 | 36.13 | 36.13 | 36.13 | +5.953% | 2 | 244 | -29.145% |
| 2026-10-26 | 33.10 | 34.10 | 33.10 | 34.10 | -5.462% | 3 | 244 | -24.927% |
| 2026-10-23 | 37.65 | 38.10 | 36.07 | 36.07 | -15.862% | 42 | 226 | -29.027% |
| 2026-10-21 | 40.92 | 43.30 | 40.92 | 42.87 | +3.927% | 8 | 226 | -40.285% |
| 2026-10-20 | 41.25 | 41.25 | 41.25 | 41.25 | +7.282% | 8 | 218 | -37.939% |
| 2026-10-19 | 38.45 | 38.45 | 38.45 | 38.45 | -7.683% | 1 | 218 | -33.420% |
| 2026-10-16 | 43.35 | 43.35 | 41.40 | 41.65 | -2.459% | 28 | 222 | -38.535% |
| 2026-10-15 | 36.75 | 42.70 | 36.55 | 42.70 | -13.998% | 13 | 216 | -40.047% |
| 2026-10-13 | 49.65 | 49.65 | 49.65 | 49.65 | +0.710% | 5 | 212 | -48.439% |
| 2026-10-12 | 49.30 | 49.30 | 49.30 | 49.30 | -11.347% | 1 | 213 | -48.073% |
| 2026-10-06 | 55.61 | 55.61 | 55.61 | 55.61 | -1.749% | 1 | 214 | -53.965% |
| 2026-10-02 | 56.60 | 56.60 | 56.60 | 56.60 | +5.440% | 2 | 216 | -54.770% |
| 2026-09-30 | 53.62 | 53.68 | 53.62 | 53.68 | -18.295% | 3 | 216 | -52.310% |
| 2026-09-21 | 64.85 | 65.70 | 63.80 | 65.70 | +8.685% | 5 | 217 | -61.035% |
| 2026-09-18 | 59.30 | 61.00 | 59.30 | 60.45 | +28.617% | 7 | 221 | -57.651% |
| 2026-09-16 | 47.50 | 47.50 | 47.00 | 47.00 | -8.167% | 5 | 225 | -45.532% |
| 2026-09-15 | 50.85 | 51.18 | 49.57 | 51.18 | -14.271% | 64 | 281 | -49.980% |
| 2026-09-09 | 59.70 | 59.70 | 59.70 | 59.70 | -4.035% | 3 | 281 | -57.119% |
| 2026-09-08 | 64.68 | 64.68 | 62.21 | 62.21 | -3.700% | 2 | 281 | -58.849% |
| 2026-09-04 | 64.60 | 64.60 | 64.60 | 64.60 | -2.121% | 1 | 281 | -60.372% |
| 2026-09-03 | 59.62 | 66.00 | 59.62 | 66.00 | +40.725% | 19 | 293 | -61.212% |
| 2026-08-28 | 49.87 | 49.87 | 46.90 | 46.90 | -13.148% | 5 | 295 | -45.416% |
| 2026-08-25 | 54.00 | 54.00 | 54.00 | 54.00 | +13.684% | 1 | 296 | -52.593% |
| 2026-08-24 | 47.50 | 47.50 | 47.50 | 47.50 | -5.000% | 110 | 321 | -46.105% |
| 2026-08-21 | 48.00 | 50.00 | 47.75 | 50.00 | +34.409% | 23 | 322 | -48.800% |
| 2026-08-20 | 37.20 | 37.20 | 37.20 | 37.20 | -10.361% | 19 | 322 | -31.183% |
| 2026-08-13 | 42.00 | 42.31 | 41.50 | 41.50 | +15.278% | 5 | 321 | -38.313% |
| 2026-08-11 | 36.00 | 36.00 | 36.00 | 36.00 | -0.690% | 1 | 320 | -28.889% |
| 2026-08-10 | 36.25 | 36.25 | 36.25 | 36.25 | +0.138% | 1 | 319 | -29.379% |
| 2026-08-07 | 36.20 | 36.20 | 36.20 | 36.20 | +4.624% | 1 | 319 | -29.282% |
| 2026-08-06 | 34.60 | 34.60 | 34.60 | 34.60 | -10.130% | 1 | 319 | -26.012% |
| 2026-08-05 | 38.50 | 38.50 | 38.50 | 38.50 | +6.207% | 2 | 319 | -33.506% |
| 2026-08-04 | 38.00 | 38.25 | 36.25 | 36.25 | +11.883% | 3 | 319 | -29.379% |
| 2026-08-03 | 32.40 | 32.40 | 32.40 | 32.40 | +0.062% | 1 | 320 | -20.988% |
| 2026-07-31 | 32.00 | 32.38 | 29.00 | 32.38 | +1.188% | 16 | 315 | -20.939% |
| 2026-07-30 | 32.00 | 32.00 | 32.00 | 32.00 | -17.949% | 1 | 315 | -20.000% |
| 2026-07-27 | 39.00 | 39.00 | 39.00 | 39.00 | -21.828% | 2 | 315 | -34.359% |
| 2026-07-21 | 50.37 | 50.37 | 49.89 | 49.89 | +11.936% | 2 | 315 | -48.687% |
| 2026-07-20 | 44.57 | 44.57 | 44.57 | 44.57 | -3.109% | 15 | 330 | -42.562% |
| 2026-07-17 | 46.00 | 46.00 | 46.00 | 46.00 | -16.012% | 2 | 330 | -44.348% |
| 2026-07-16 | 54.77 | 54.77 | 54.77 | 54.77 | -3.912% | 1 | 330 | -53.259% |
| 2026-07-14 | 55.63 | 57.00 | 55.63 | 57.00 | +3.167% | 51 | 330 | -55.088% |
| 2026-07-10 | 54.77 | 55.25 | 54.77 | 55.25 | -6.229% | 7 | 336 | -53.665% |
| 2026-07-09 | 58.92 | 58.92 | 58.92 | 58.92 | +7.912% | 1 | 336 | -56.551% |
| 2026-07-08 | 54.60 | 54.60 | 54.60 | 54.60 | -10.682% | 1 | 337 | -53.114% |
| 2026-07-06 | 57.00 | 61.13 | 57.00 | 61.13 | +8.656% | 8 | 331 | -58.122% |
| 2026-07-02 | 57.00 | 62.00 | 55.25 | 56.26 | +24.579% | 20 | 340 | -54.497% |
| 2026-06-30 | 45.16 | 45.16 | 45.16 | 45.16 | -2.923% | 1 | 340 | -43.313% |
| 2026-06-29 | 46.52 | 46.52 | 46.52 | 46.52 | +12.367% | 1 | 340 | -44.970% |
| 2026-06-26 | 41.40 | 41.40 | 41.40 | 41.40 | +4.916% | 1 | 340 | -38.164% |
| 2026-06-25 | 39.46 | 39.46 | 39.46 | 39.46 | -5.801% | 3 | 340 | -35.124% |
| 2026-06-24 | 41.89 | 41.89 | 41.89 | 41.89 | -21.333% | 1 | 341 | -38.888% |
| 2026-06-22 | 53.25 | 53.25 | 53.25 | 53.25 | +3.398% | 2 | 341 | -51.925% |
| 2026-06-18 | 50.00 | 51.50 | 50.00 | 51.50 | +3.747% | 43 | 347 | -50.291% |
| 2026-06-17 | 47.00 | 54.20 | 47.00 | 49.64 | +9.267% | 16 | 355 | -48.429% |
| 2026-06-15 | 43.55 | 45.43 | 43.00 | 45.43 | +16.787% | 12 | 360 | -43.650% |
| 2026-06-12 | 39.50 | 39.50 | 38.50 | 38.90 | +1.593% | 3 | 361 | -34.190% |
| 2026-06-11 | 34.36 | 38.30 | 34.36 | 38.29 | +39.490% | 21 | 361 | -33.142% |
| 2026-06-05 | 33.29 | 33.29 | 27.45 | 27.45 | -16.311% | 23 | 359 | -6.740% |
| 2026-06-04 | 29.55 | 32.80 | 29.55 | 32.80 | +6.980% | 5 | 361 | -21.951% |
| 2026-06-03 | 31.95 | 31.95 | 30.66 | 30.66 | -9.021% | 5 | 358 | -16.504% |
| 2026-06-02 | 34.20 | 34.20 | 33.70 | 33.70 | -10.776% | 4 | 358 | -24.036% |
| 2026-06-01 | 34.00 | 37.77 | 34.00 | 37.77 | -2.529% | 14 | 355 | -32.221% |
| 2026-05-29 | 32.99 | 39.50 | 32.99 | 38.75 | +25.000% | 30 | 351 | -33.935% |
| 2026-05-28 | 22.20 | 31.00 | 22.20 | 31.00 | +40.909% | 14 | 356 | -17.419% |
| 2026-05-27 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 1 | 355 | +16.364% |
| 2026-05-26 | 22.45 | 23.35 | 22.00 | 22.00 | +1.382% | 6 | 351 | +16.364% |
| 2026-05-22 | 22.70 | 22.70 | 21.70 | 21.70 | -10.846% | 4 | 350 | +17.972% |
| 2026-05-21 | 23.20 | 24.34 | 23.20 | 24.34 | +7.225% | 3 | 351 | +5.177% |
| 2026-05-20 | 22.70 | 22.70 | 22.70 | 22.70 | -5.417% | 1 | 352 | +12.775% |
| 2026-05-18 | 24.29 | 27.00 | 24.00 | 24.00 | -4.000% | 9 | 350 | +6.667% |
| 2026-05-15 | 25.00 | 25.00 | 25.00 | 25.00 | -11.754% | 3 | 350 | +2.400% |
| 2026-05-14 | 24.50 | 28.33 | 24.50 | 28.33 | +14.004% | 5 | 349 | -9.636% |
| 2026-05-13 | 24.85 | 24.85 | 24.85 | 24.85 | +1.429% | 1 | 349 | +3.018% |
| 2026-05-12 | 27.10 | 27.10 | 24.50 | 24.50 | -12.500% | 6 | 349 | +4.490% |
| 2026-05-11 | 28.00 | 28.00 | 28.00 | 28.00 | +14.007% | 2 | 349 | -8.571% |
| 2026-05-08 | 24.75 | 24.75 | 24.56 | 24.56 | -3.497% | 3 | 349 | +4.235% |
| 2026-05-07 | 25.45 | 25.45 | 25.45 | 25.45 | -1.737% | 1 | 349 | +0.589% |
| 2026-05-05 | 26.70 | 26.70 | 25.90 | 25.90 | +3.600% | 15 | 349 | -1.158% |
| 2026-05-04 | 23.83 | 25.15 | 23.83 | 25.00 | +5.396% | 15 | 349 | +2.400% |
| 2026-05-01 | 22.55 | 23.72 | 22.55 | 23.72 | +7.818% | 5 | 340 | +7.926% |
| 2026-04-30 | 22.50 | 22.50 | 22.00 | 22.00 | +5.012% | 103 | 340 | +16.364% |
| 2026-04-29 | 22.10 | 22.35 | 20.50 | 20.95 | -32.201% | 56 | 250 | +22.196% |
| 2026-04-28 | 29.55 | 30.90 | 29.55 | 30.90 | -1.435% | 3 | 245 | -17.152% |
| 2026-04-27 | 31.35 | 31.35 | 31.35 | 31.35 | -1.786% | 1 | 244 | -18.341% |
| 2026-04-24 | 32.00 | 32.30 | 31.00 | 31.92 | +1.333% | 11 | 243 | -19.799% |
| 2026-04-23 | 30.30 | 31.50 | 30.30 | 31.50 | -8.244% | 4 | 234 | -18.730% |
| 2026-04-21 | 35.20 | 35.20 | 34.33 | 34.33 | -8.404% | 21 | 235 | -25.430% |
| 2026-04-20 | 37.05 | 37.48 | 35.80 | 37.48 | -0.768% | 5 | 235 | -31.697% |
| 2026-04-17 | 37.30 | 39.00 | 37.30 | 37.77 | +6.394% | 30 | 236 | -32.221% |
| 2026-04-16 | 36.15 | 36.15 | 34.50 | 35.50 | +3.801% | 3 | 214 | -27.887% |
| 2026-04-15 | 33.00 | 34.20 | 32.55 | 34.20 | +24.364% | 7 | 214 | -25.146% |
| 2026-04-14 | 27.00 | 28.20 | 27.00 | 27.50 | +26.147% | 18 | 215 | -6.909% |
| 2026-04-13 | 21.28 | 21.80 | 21.28 | 21.80 | +7.654% | 4 | 206 | +17.431% |
| 2026-04-10 | 19.80 | 20.25 | 19.80 | 20.25 | -11.688% | 6 | 206 | +26.420% |
| 2026-04-08 | 25.25 | 25.25 | 22.85 | 22.93 | +7.906% | 6 | 203 | +11.644% |
| 2026-04-07 | 19.40 | 21.25 | 19.20 | 21.25 | 0.000% | 22 | 203 | +20.471% |
| 2026-04-06 | 19.45 | 21.25 | 19.45 | 21.25 | +10.390% | 7 | 195 | +20.471% |
| 2026-04-02 | 19.25 | 19.25 | 19.25 | 19.25 | -10.173% | 1 | 200 | +32.987% |
| 2026-04-01 | 21.76 | 21.76 | 21.25 | 21.43 | +5.567% | 8 | 200 | +19.459% |
| 2026-03-31 | 19.85 | 20.30 | 19.85 | 20.30 | +7.692% | 2 | 197 | +26.108% |
| 2026-03-30 | 19.64 | 19.64 | 18.85 | 18.85 | -1.567% | 5 | 196 | +35.809% |
| 2026-03-27 | 20.12 | 20.12 | 19.15 | 19.15 | -19.368% | 31 | 191 | +33.681% |
| 2026-03-25 | 24.15 | 24.90 | 23.75 | 23.75 | +10.465% | 10 | 181 | +7.789% |
| 2026-03-24 | 22.09 | 22.09 | 21.05 | 21.50 | -7.725% | 25 | 179 | +19.070% |
| 2026-03-23 | 23.00 | 23.30 | 22.80 | 23.30 | +4.484% | 20 | 170 | +9.871% |
| 2026-03-20 | 23.50 | 23.50 | 21.70 | 22.30 | -3.254% | 13 | 185 | +14.798% |
| 2026-03-19 | 23.05 | 23.05 | 23.05 | 23.05 | -13.832% | 5 | 190 | +11.063% |
| 2026-03-18 | 26.75 | 26.75 | 26.75 | 26.75 | -1.182% | 1 | 185 | -4.299% |
| 2026-03-17 | 27.07 | 27.07 | 26.68 | 27.07 | +4.437% | 8 | 185 | -5.430% |
| 2026-03-16 | 25.98 | 25.98 | 25.64 | 25.92 | +5.195% | 4 | 190 | -1.235% |
| 2026-03-13 | 25.50 | 25.54 | 24.50 | 24.64 | -11.462% | 24 | 189 | +3.896% |
| 2026-03-12 | 27.83 | 27.83 | 27.83 | 27.83 | -6.107% | 5 | 174 | -8.013% |
| 2026-03-11 | 29.00 | 29.64 | 29.00 | 29.64 | +1.299% | 11 | 169 | -13.630% |
| 2026-03-10 | 29.30 | 29.93 | 29.26 | 29.26 | -1.548% | 10 | 159 | -12.509% |
| 2026-03-09 | 28.20 | 29.72 | 28.12 | 29.72 | +5.765% | 8 | 162 | -13.863% |
| 2026-03-06 | 29.00 | 29.00 | 28.10 | 28.10 | -15.565% | 3 | 162 | -8.897% |
| 2026-03-04 | 30.80 | 33.28 | 30.80 | 33.28 | +26.300% | 7 | 161 | -23.077% |
| 2026-03-03 | 26.35 | 26.35 | 26.35 | 26.35 | -9.976% | 3 | 162 | -2.846% |
| 2026-03-02 | 27.00 | 30.00 | 27.00 | 29.27 | +7.968% | 10 | 162 | -12.538% |
| 2026-02-27 | 27.11 | 27.11 | 27.11 | 27.11 | -8.721% | 1 | 166 | -5.570% |
| 2026-02-26 | 29.40 | 29.70 | 29.40 | 29.70 | +17.624% | 3 | 167 | -13.805% |
| 2026-02-24 | 24.35 | 25.25 | 24.35 | 25.25 | +3.484% | 2 | 168 | +1.386% |
| 2026-02-23 | 24.00 | 24.75 | 24.00 | 24.40 | -13.628% | 7 | 168 | +4.918% |
| 2026-02-20 | 28.25 | 28.25 | 28.25 | 28.25 | +2.727% | 1 | 168 | -9.381% |
| 2026-02-18 | 27.85 | 27.85 | 27.50 | 27.50 | +3.930% | 4 | 168 | -6.909% |
| 2026-02-17 | 26.50 | 26.50 | 26.46 | 26.46 | -4.408% | 2 | 168 | -3.250% |
| 2026-02-13 | 25.05 | 28.10 | 25.05 | 27.68 | +16.303% | 8 | 168 | -7.514% |
| 2026-02-12 | 27.27 | 27.27 | 23.70 | 23.80 | -18.688% | 45 | 168 | +7.563% |
| 2026-02-11 | 29.22 | 29.27 | 26.50 | 29.27 | -18.581% | 24 | 173 | -12.538% |
| 2026-02-10 | 36.80 | 36.80 | 35.78 | 35.95 | -3.360% | 5 | 162 | -28.790% |
| 2026-02-09 | 34.90 | 37.20 | 34.90 | 37.20 | +13.104% | 9 | 161 | -31.183% |
| 2026-02-06 | 30.15 | 34.00 | 30.15 | 32.89 | +24.301% | 16 | 156 | -22.165% |
| 2026-02-05 | 29.75 | 30.05 | 26.46 | 26.46 | -15.463% | 23 | 155 | -3.250% |
| 2026-02-04 | 32.97 | 32.97 | 29.47 | 31.30 | -10.571% | 22 | 143 | -18.211% |
| 2026-02-03 | 38.86 | 38.86 | 35.00 | 35.00 | -9.091% | 12 | 144 | -26.857% |
| 2026-02-02 | 41.83 | 41.83 | 38.50 | 38.50 | -22.566% | 15 | 142 | -33.506% |
| 2026-01-30 | 49.72 | 49.72 | 49.72 | 49.72 | +1.677% | 1 | 134 | -48.512% |
| 2026-01-29 | 47.85 | 48.90 | 47.50 | 48.90 | -4.399% | 3 | 134 | -47.648% |
| 2026-01-28 | 51.05 | 51.15 | 51.05 | 51.15 | -1.255% | 2 | 134 | -49.951% |
| 2026-01-27 | 51.96 | 51.96 | 51.80 | 51.80 | -6.329% | 2 | 134 | -50.579% |
| 2026-01-23 | 53.60 | 55.54 | 53.59 | 55.30 | +5.736% | 51 | 133 | -53.707% |
| 2026-01-22 | 52.30 | 52.30 | 52.30 | 52.30 | -4.037% | 1 | 147 | -51.052% |
| 2026-01-21 | 54.50 | 54.50 | 54.50 | 54.50 | +0.461% | 1 | 146 | -53.028% |
| 2026-01-20 | 54.25 | 54.25 | 54.25 | 54.25 | -2.952% | 1 | 145 | -52.811% |
| 2026-01-16 | 55.00 | 56.90 | 55.00 | 55.90 | -3.237% | 47 | 100 | -54.204% |
| 2026-01-15 | 62.20 | 62.20 | 57.77 | 57.77 | -5.280% | 3 | 100 | -55.686% |
| 2026-01-12 | 60.99 | 60.99 | 60.99 | 60.99 | -4.074% | 1 | 100 | -58.026% |
| 2026-01-07 | 64.50 | 64.50 | 63.58 | 63.58 | +1.226% | 2 | 100 | -59.736% |
| 2025-12-29 | 62.81 | 62.81 | 62.81 | 62.81 | -4.457% | 19 | 99 | -59.242% |
| 2025-12-23 | 65.74 | 65.74 | 65.74 | 65.74 | -3.324% | 1 | 81 | -61.059% |
| 2025-12-22 | 70.12 | 70.12 | 68.00 | 68.00 | +2.333% | 2 | 81 | -62.353% |
| 2025-12-19 | 66.45 | 66.45 | 66.45 | 66.45 | +2.184% | 1 | 81 | -61.475% |
| 2025-12-18 | 70.58 | 70.58 | 65.03 | 65.03 | -3.702% | 5 | 82 | -60.634% |
| 2025-12-17 | 66.54 | 67.53 | 66.54 | 67.53 | +3.099% | 2 | 87 | -62.091% |
| 2025-12-16 | 65.50 | 65.50 | 65.50 | 65.50 | -1.578% | 1 | 87 | -60.916% |
| 2025-12-15 | 66.55 | 66.55 | 66.55 | 66.55 | -0.135% | 1 | 86 | -61.533% |
| 2025-12-12 | 65.54 | 66.64 | 65.54 | 66.64 | -5.609% | 58 | 85 | -61.585% |
| 2025-12-11 | 70.83 | 70.83 | 70.60 | 70.60 | -8.454% | 12 | 38 | -63.739% |
| 2025-12-05 | 77.12 | 77.12 | 77.12 | 77.12 | -0.683% | 1 | 26 | -66.805% |
| 2025-12-03 | 75.84 | 77.65 | 75.84 | 77.65 | +10.142% | 2 | 25 | -67.032% |
| 2025-12-01 | 73.90 | 73.90 | 70.50 | 70.50 | -2.959% | 2 | 27 | -63.688% |
| 2025-11-26 | 73.14 | 73.14 | 72.65 | 72.65 | +14.301% | 2 | 25 | -64.763% |
| 2025-11-24 | 61.70 | 63.56 | 61.70 | 63.56 | +9.775% | 8 | 25 | -59.723% |
| 2025-11-21 | 57.15 | 58.20 | 54.30 | 57.90 | -0.190% | 14 | 18 | -55.786% |
| 2025-11-20 | 57.00 | 58.01 | 57.00 | 58.01 | -10.062% | 3 | 13 | -55.870% |
| 2025-11-19 | 67.00 | 67.00 | 64.50 | 64.50 | 0.000% | 4 | 10 | -60.310% |
| 2025-11-18 | 63.17 | 64.50 | 63.17 | 64.50 | +3.748% | 4 | 6 | -60.310% |
| 2025-11-17 | 62.17 | 62.17 | 62.17 | 62.17 | 0.000% | 2 | 2 | -58.823% |