HOOD261218C00065000
HOOD Dec 18 2026 65.00 Call
optionOPRA
EODOct 30, 2026
19.70USD-28.494%(-7.85)44Vol289OI
HOOD261218C00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 20.95 | 20.95 | 19.48 | 19.70 | -28.494% | 44 | 283 | 0.000% |
| 2026-10-29 | 25.55 | 27.55 | 25.55 | 27.55 | -0.899% | 2 | 283 | -28.494% |
| 2026-10-28 | 26.75 | 28.15 | 26.70 | 27.80 | -13.932% | 22 | 283 | -29.137% |
| 2026-10-27 | 31.95 | 32.30 | 30.95 | 32.30 | +7.846% | 38 | 248 | -39.009% |
| 2026-10-26 | 28.50 | 29.95 | 28.25 | 29.95 | -4.466% | 50 | 260 | -34.224% |
| 2026-10-23 | 33.35 | 33.70 | 31.35 | 31.35 | -2.184% | 61 | 282 | -37.161% |
| 2026-10-22 | 35.50 | 36.97 | 32.05 | 32.05 | -16.428% | 24 | 282 | -38.534% |
| 2026-10-21 | 36.10 | 38.35 | 36.10 | 38.35 | +10.519% | 3 | 285 | -48.631% |
| 2026-10-19 | 34.70 | 34.70 | 34.70 | 34.70 | -2.964% | 30 | 285 | -43.228% |
| 2026-10-16 | 35.76 | 35.76 | 35.76 | 35.76 | -8.072% | 1 | 285 | -44.911% |
| 2026-10-15 | 32.65 | 38.90 | 32.10 | 38.90 | +5.135% | 85 | 271 | -49.357% |
| 2026-10-14 | 40.90 | 40.90 | 37.00 | 37.00 | -20.771% | 9 | 270 | -46.757% |
| 2026-10-13 | 45.35 | 46.70 | 45.35 | 46.70 | +6.378% | 9 | 273 | -57.816% |
| 2026-10-12 | 43.90 | 43.90 | 43.90 | 43.90 | -17.170% | 4 | 274 | -55.125% |
| 2026-09-28 | 53.00 | 53.00 | 53.00 | 53.00 | -4.246% | 1 | 274 | -62.830% |
| 2026-09-25 | 55.35 | 55.35 | 55.35 | 55.35 | -10.726% | 7 | 281 | -64.408% |
| 2026-09-23 | 62.00 | 62.00 | 62.00 | 62.00 | +1.974% | 1 | 282 | -68.226% |
| 2026-09-22 | 62.00 | 62.00 | 60.80 | 60.80 | +4.503% | 2 | 284 | -67.599% |
| 2026-09-21 | 58.18 | 58.18 | 58.18 | 58.18 | +31.868% | 10 | 294 | -66.140% |
| 2026-09-17 | 44.25 | 44.25 | 44.12 | 44.12 | +5.273% | 8 | 287 | -55.349% |
| 2026-09-16 | 41.91 | 41.91 | 41.91 | 41.91 | -10.161% | 1 | 286 | -52.995% |
| 2026-09-15 | 46.65 | 46.65 | 46.65 | 46.65 | -7.897% | 20 | 294 | -57.771% |
| 2026-09-14 | 50.65 | 50.65 | 50.65 | 50.65 | +3.262% | 1 | 295 | -61.106% |
| 2026-09-11 | 49.20 | 49.20 | 49.05 | 49.05 | -12.411% | 2 | 296 | -59.837% |
| 2026-09-08 | 60.00 | 60.00 | 55.50 | 56.00 | -3.945% | 5 | 297 | -64.821% |
| 2026-09-04 | 58.30 | 58.30 | 58.30 | 58.30 | -3.317% | 1 | 297 | -66.209% |
| 2026-09-03 | 55.74 | 61.00 | 55.74 | 60.30 | +56.827% | 18 | 301 | -67.330% |
| 2026-08-31 | 38.45 | 38.45 | 38.45 | 38.45 | -8.800% | 2 | 301 | -48.765% |
| 2026-08-28 | 42.16 | 42.16 | 42.16 | 42.16 | -1.587% | 2 | 301 | -53.273% |
| 2026-08-24 | 44.98 | 44.98 | 42.84 | 42.84 | -4.609% | 4 | 303 | -54.015% |
| 2026-08-21 | 44.91 | 44.91 | 44.91 | 44.91 | +39.256% | 2 | 305 | -56.134% |
| 2026-08-20 | 32.25 | 32.25 | 32.25 | 32.25 | +2.381% | 1 | 306 | -38.915% |
| 2026-08-18 | 31.50 | 31.50 | 31.50 | 31.50 | -10.841% | 2 | 307 | -37.460% |
| 2026-08-14 | 35.40 | 35.40 | 35.33 | 35.33 | +6.256% | 2 | 308 | -44.240% |
| 2026-08-07 | 33.60 | 34.03 | 33.25 | 33.25 | -2.120% | 55 | 318 | -40.752% |
| 2026-08-05 | 33.97 | 33.97 | 33.97 | 33.97 | +2.659% | 1 | 319 | -42.008% |
| 2026-08-04 | 33.09 | 33.09 | 33.09 | 33.09 | +24.868% | 2 | 320 | -40.465% |
| 2026-07-31 | 26.50 | 26.50 | 26.50 | 26.50 | -12.106% | 1 | 319 | -25.660% |
| 2026-07-30 | 30.15 | 30.15 | 30.15 | 30.15 | -0.659% | 25 | 336 | -34.660% |
| 2026-07-29 | 32.92 | 32.92 | 30.35 | 30.35 | -3.651% | 16 | 342 | -35.091% |
| 2026-07-28 | 31.00 | 31.50 | 31.00 | 31.50 | -10.511% | 3 | 343 | -37.460% |
| 2026-07-27 | 35.20 | 35.20 | 35.20 | 35.20 | -11.779% | 1 | 344 | -44.034% |
| 2026-07-20 | 40.45 | 40.89 | 39.90 | 39.90 | -0.771% | 14 | 354 | -50.627% |
| 2026-07-17 | 40.21 | 40.21 | 40.21 | 40.21 | -26.071% | 2 | 353 | -51.007% |
| 2026-07-09 | 54.39 | 54.39 | 54.39 | 54.39 | -4.209% | 1 | 354 | -63.780% |
| 2026-07-06 | 53.42 | 56.78 | 53.42 | 56.78 | +11.029% | 13 | 354 | -65.305% |
| 2026-07-02 | 51.14 | 51.14 | 51.14 | 51.14 | +5.226% | 13 | 360 | -61.478% |
| 2026-07-01 | 47.20 | 48.60 | 47.20 | 48.60 | +20.000% | 101 | 365 | -59.465% |
| 2026-06-29 | 40.38 | 41.70 | 40.38 | 40.50 | -0.369% | 5 | 368 | -51.358% |
| 2026-06-26 | 36.01 | 40.65 | 36.01 | 40.65 | +12.293% | 4 | 366 | -51.538% |
| 2026-06-25 | 36.20 | 36.20 | 36.20 | 36.20 | -18.925% | 100 | 366 | -45.580% |
| 2026-06-23 | 44.65 | 44.65 | 44.65 | 44.65 | -12.451% | 2 | 366 | -55.879% |
| 2026-06-22 | 48.35 | 51.00 | 48.35 | 51.00 | +11.427% | 5 | 370 | -61.373% |
| 2026-06-18 | 47.10 | 47.10 | 45.77 | 45.77 | -5.629% | 4 | 370 | -56.959% |
| 2026-06-17 | 43.50 | 48.50 | 43.50 | 48.50 | +32.550% | 6 | 376 | -59.381% |
| 2026-06-16 | 36.59 | 36.59 | 36.59 | 36.59 | -11.831% | 3 | 376 | -46.160% |
| 2026-06-15 | 41.05 | 41.50 | 41.05 | 41.50 | +20.220% | 2 | 377 | -52.530% |
| 2026-06-12 | 33.85 | 35.15 | 33.85 | 34.52 | -0.862% | 5 | 377 | -42.932% |
| 2026-06-11 | 30.13 | 35.05 | 30.13 | 34.82 | +8.813% | 8 | 383 | -43.423% |
| 2026-06-10 | 33.00 | 33.00 | 30.65 | 32.00 | +25.245% | 16 | 371 | -38.438% |
| 2026-06-05 | 25.85 | 25.85 | 25.55 | 25.55 | -12.290% | 4 | 368 | -22.896% |
| 2026-06-04 | 29.25 | 29.27 | 29.13 | 29.13 | +9.925% | 6 | 371 | -32.372% |
| 2026-06-03 | 28.00 | 28.00 | 26.50 | 26.50 | -13.058% | 6 | 371 | -25.660% |
| 2026-06-02 | 30.77 | 30.77 | 30.48 | 30.48 | -8.660% | 3 | 370 | -35.367% |
| 2026-06-01 | 29.55 | 33.37 | 29.55 | 33.37 | -5.280% | 206 | 168 | -40.965% |
| 2026-05-29 | 30.00 | 35.65 | 30.00 | 35.23 | +29.000% | 28 | 168 | -44.082% |
| 2026-05-28 | 22.00 | 27.31 | 22.00 | 27.31 | +29.125% | 43 | 170 | -27.865% |
| 2026-05-27 | 19.40 | 21.25 | 19.25 | 21.15 | +10.559% | 16 | 168 | -6.856% |
| 2026-05-26 | 20.00 | 20.10 | 19.13 | 19.13 | -0.365% | 4 | 168 | +2.980% |
| 2026-05-22 | 19.50 | 20.10 | 19.20 | 19.20 | -3.759% | 8 | 160 | +2.604% |
| 2026-05-19 | 20.25 | 20.25 | 19.95 | 19.95 | -5.896% | 3 | 160 | -1.253% |
| 2026-05-18 | 21.34 | 21.34 | 21.20 | 21.20 | -5.568% | 5 | 160 | -7.075% |
| 2026-05-12 | 22.45 | 22.45 | 22.45 | 22.45 | -5.274% | 1 | 160 | -12.249% |
| 2026-05-11 | 23.00 | 23.70 | 23.00 | 23.70 | +9.722% | 2 | 160 | -16.878% |
| 2026-05-08 | 20.90 | 21.60 | 20.90 | 21.60 | +1.887% | 3 | 160 | -8.796% |
| 2026-05-07 | 21.20 | 21.20 | 21.20 | 21.20 | -11.667% | 1 | 160 | -7.075% |
| 2026-05-06 | 22.00 | 24.00 | 21.95 | 24.00 | +9.091% | 6 | 160 | -17.917% |
| 2026-05-04 | 22.00 | 23.00 | 21.90 | 22.00 | +9.726% | 7 | 161 | -10.455% |
| 2026-05-01 | 20.05 | 20.05 | 20.05 | 20.05 | +2.821% | 1 | 161 | -1.746% |
| 2026-04-30 | 18.60 | 19.50 | 18.60 | 19.50 | +8.333% | 5 | 161 | +1.026% |
| 2026-04-29 | 19.49 | 19.95 | 18.00 | 18.00 | -33.530% | 22 | 159 | +9.444% |
| 2026-04-28 | 26.50 | 27.08 | 26.10 | 27.08 | -9.280% | 14 | 152 | -27.253% |
| 2026-04-23 | 29.85 | 29.85 | 29.85 | 29.85 | -3.241% | 2 | 150 | -34.003% |
| 2026-04-21 | 33.49 | 33.49 | 30.85 | 30.85 | -9.398% | 2 | 150 | -36.143% |
| 2026-04-20 | 34.05 | 34.05 | 34.05 | 34.05 | -4.675% | 1 | 150 | -42.144% |
| 2026-04-17 | 35.79 | 35.79 | 35.50 | 35.72 | +15.561% | 3 | 150 | -44.849% |
| 2026-04-16 | 32.50 | 32.50 | 30.00 | 30.91 | +0.520% | 9 | 149 | -36.267% |
| 2026-04-15 | 28.58 | 30.75 | 28.58 | 30.75 | +26.025% | 13 | 144 | -35.935% |
| 2026-04-14 | 23.40 | 25.20 | 23.40 | 24.40 | +31.183% | 15 | 154 | -19.262% |
| 2026-04-13 | 17.28 | 18.84 | 17.28 | 18.60 | +3.333% | 7 | 155 | +5.914% |
| 2026-04-10 | 18.00 | 19.00 | 18.00 | 18.00 | -6.348% | 8 | 155 | +9.444% |
| 2026-04-09 | 19.22 | 19.22 | 19.22 | 19.22 | -2.684% | 4 | 153 | +2.497% |
| 2026-04-08 | 21.11 | 21.11 | 19.75 | 19.75 | +14.162% | 2 | 149 | -0.253% |
| 2026-04-07 | 17.52 | 17.52 | 16.80 | 17.30 | -6.989% | 28 | 151 | +13.873% |
| 2026-04-06 | 18.55 | 18.60 | 18.25 | 18.60 | +14.815% | 6 | 147 | +5.914% |
| 2026-04-02 | 17.37 | 17.37 | 16.20 | 16.20 | -14.871% | 3 | 144 | +21.605% |
| 2026-04-01 | 19.25 | 19.25 | 19.03 | 19.03 | +3.144% | 12 | 144 | +3.521% |
| 2026-03-31 | 16.51 | 18.60 | 16.03 | 18.45 | +20.588% | 26 | 144 | +6.775% |
| 2026-03-30 | 17.13 | 17.13 | 15.30 | 15.30 | -8.983% | 13 | 142 | +28.758% |
| 2026-03-27 | 17.50 | 17.85 | 16.73 | 16.81 | -21.814% | 42 | 139 | +17.192% |
| 2026-03-25 | 21.50 | 21.50 | 21.50 | 21.50 | +14.058% | 1 | 129 | -8.372% |
| 2026-03-24 | 18.50 | 19.15 | 18.50 | 18.85 | -10.238% | 44 | 129 | +4.509% |
| 2026-03-23 | 21.00 | 21.00 | 21.00 | 21.00 | +6.545% | 1 | 138 | -6.190% |
| 2026-03-20 | 20.83 | 20.83 | 19.71 | 19.71 | -18.554% | 5 | 138 | -0.051% |
| 2026-03-17 | 24.05 | 24.20 | 24.05 | 24.20 | +4.762% | 8 | 137 | -18.595% |
| 2026-03-16 | 23.21 | 23.21 | 23.10 | 23.10 | +4.714% | 2 | 132 | -14.719% |
| 2026-03-13 | 22.50 | 22.50 | 22.06 | 22.06 | -9.068% | 7 | 131 | -10.698% |
| 2026-03-12 | 24.44 | 24.44 | 24.26 | 24.26 | -6.656% | 4 | 124 | -18.796% |
| 2026-03-11 | 25.99 | 25.99 | 25.99 | 25.99 | -2.841% | 4 | 124 | -24.202% |
| 2026-03-10 | 26.75 | 26.75 | 26.75 | 26.75 | +6.067% | 3 | 124 | -26.355% |
| 2026-03-09 | 25.22 | 25.22 | 25.22 | 25.22 | -13.423% | 1 | 121 | -21.887% |
| 2026-03-04 | 29.00 | 30.00 | 29.00 | 29.13 | +25.129% | 34 | 120 | -32.372% |
| 2026-03-03 | 22.91 | 23.35 | 22.91 | 23.28 | -11.145% | 8 | 133 | -15.378% |
| 2026-03-02 | 22.74 | 26.90 | 22.74 | 26.20 | +9.669% | 52 | 138 | -24.809% |
| 2026-02-27 | 24.00 | 24.00 | 23.89 | 23.89 | +7.034% | 4 | 110 | -17.539% |
| 2026-02-24 | 23.00 | 23.00 | 22.32 | 22.32 | +3.814% | 2 | 110 | -11.738% |
| 2026-02-23 | 22.62 | 22.62 | 21.50 | 21.50 | -13.306% | 8 | 111 | -8.372% |
| 2026-02-18 | 24.80 | 24.80 | 24.80 | 24.80 | -1.195% | 1 | 107 | -20.565% |
| 2026-02-17 | 23.90 | 25.10 | 23.45 | 25.10 | -0.199% | 13 | 107 | -21.514% |
| 2026-02-13 | 22.90 | 25.51 | 22.90 | 25.15 | +16.597% | 30 | 93 | -21.670% |
| 2026-02-12 | 22.44 | 22.50 | 21.57 | 21.57 | -15.412% | 17 | 93 | -8.669% |
| 2026-02-11 | 26.60 | 26.60 | 24.20 | 25.50 | -22.445% | 17 | 86 | -22.745% |
| 2026-02-10 | 33.50 | 33.74 | 32.80 | 32.88 | -4.696% | 4 | 81 | -40.085% |
| 2026-02-09 | 32.80 | 34.60 | 32.55 | 34.50 | +18.557% | 7 | 83 | -42.899% |
| 2026-02-06 | 28.42 | 31.15 | 28.42 | 29.10 | +21.200% | 15 | 82 | -32.302% |
| 2026-02-05 | 27.50 | 27.50 | 24.01 | 24.01 | -16.487% | 11 | 75 | -17.951% |
| 2026-02-04 | 29.82 | 29.82 | 27.50 | 28.75 | -10.575% | 47 | 71 | -31.478% |
| 2026-02-03 | 35.00 | 35.00 | 32.05 | 32.15 | -11.797% | 6 | 72 | -38.725% |
| 2026-02-02 | 36.45 | 36.45 | 36.45 | 36.45 | -19.000% | 1 | 71 | -45.953% |
| 2026-01-30 | 45.00 | 45.00 | 45.00 | 45.00 | +2.180% | 1 | 71 | -56.222% |
| 2026-01-29 | 44.04 | 44.04 | 44.04 | 44.04 | -10.940% | 5 | 70 | -55.268% |
| 2026-01-27 | 49.45 | 49.45 | 49.45 | 49.45 | -4.995% | 1 | 70 | -60.162% |
| 2026-01-23 | 51.18 | 52.05 | 51.18 | 52.05 | +2.059% | 3 | 69 | -62.152% |
| 2026-01-21 | 51.00 | 51.00 | 51.00 | 51.00 | -12.069% | 1 | 68 | -61.373% |
| 2026-01-15 | 58.00 | 58.00 | 58.00 | 58.00 | -1.795% | 1 | 67 | -66.034% |
| 2026-01-08 | 57.69 | 59.06 | 57.65 | 59.06 | -0.973% | 13 | 66 | -66.644% |
| 2026-01-07 | 59.63 | 59.64 | 59.63 | 59.64 | -2.549% | 5 | 71 | -66.968% |
| 2026-01-06 | 64.27 | 64.27 | 61.20 | 61.20 | +12.978% | 5 | 66 | -67.810% |
| 2026-01-02 | 54.15 | 54.17 | 54.15 | 54.17 | -6.700% | 2 | 65 | -63.633% |
| 2025-12-31 | 58.06 | 58.06 | 58.06 | 58.06 | -12.256% | 3 | 66 | -66.070% |
| 2025-12-22 | 66.17 | 66.17 | 66.17 | 66.17 | +1.286% | 1 | 67 | -70.228% |
| 2025-12-19 | 64.00 | 65.33 | 64.00 | 65.33 | +7.362% | 2 | 67 | -69.845% |
| 2025-12-17 | 60.69 | 60.85 | 60.69 | 60.85 | -8.812% | 2 | 65 | -67.625% |
| 2025-12-11 | 68.00 | 68.00 | 66.73 | 66.73 | -14.994% | 13 | 64 | -70.478% |
| 2025-12-10 | 78.50 | 78.50 | 78.50 | 78.50 | +3.974% | 1 | 53 | -74.904% |
| 2025-12-05 | 75.50 | 75.50 | 75.50 | 75.50 | +8.852% | 10 | 54 | -73.907% |
| 2025-12-02 | 69.36 | 69.36 | 69.36 | 69.36 | +3.061% | 1 | 54 | -71.597% |
| 2025-12-01 | 67.30 | 67.30 | 67.30 | 67.30 | -4.267% | 1 | 54 | -70.728% |
| 2025-11-26 | 70.30 | 70.30 | 70.30 | 70.30 | +18.271% | 1 | 53 | -71.977% |
| 2025-11-25 | 59.44 | 59.44 | 59.44 | 59.44 | +3.554% | 1 | 53 | -66.857% |
| 2025-11-24 | 54.85 | 57.40 | 54.85 | 57.40 | +4.231% | 3 | 53 | -65.679% |
| 2025-11-21 | 54.37 | 55.07 | 50.85 | 55.07 | -7.290% | 9 | 51 | -64.227% |
| 2025-11-18 | 59.40 | 59.40 | 59.40 | 59.40 | +1.038% | 6 | 46 | -66.835% |
| 2025-11-17 | 62.80 | 62.80 | 58.79 | 58.79 | -11.806% | 13 | 40 | -66.491% |
| 2025-11-14 | 66.00 | 66.66 | 66.00 | 66.66 | +1.461% | 8 | 27 | -70.447% |
| 2025-11-13 | 65.70 | 65.70 | 65.70 | 65.70 | -14.140% | 10 | 22 | -70.015% |
| 2025-11-11 | 76.53 | 76.53 | 76.52 | 76.52 | -2.398% | 10 | 22 | -74.255% |
| 2025-11-10 | 79.85 | 79.85 | 78.40 | 78.40 | 0.000% | 14 | 14 | -74.872% |