Dark

HOOD20250516P26
HOOD May 16 2025 26.00 Put (HOOD250516P00026000)
option OPRA

EOD

May 7, 2025

0.0100-50.000%(-0.0100)549

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	0.01	0.01	0.01	0.01	-50.000%	549	2,495	0.000%
2025-05-06	0.02	0.02	0.02	0.02	-33.333%	202	2,239	-50.000%
2025-05-02	0.05	0.05	0.02	0.03	-25.000%	8	2,056	-66.667%
2025-05-01	0.05	0.05	0.03	0.04	-81.818%	20	2,058	-75.000%
2025-04-30	0.05	0.22	0.05	0.22	+175.000%	16	2,062	-95.455%
2025-04-29	0.08	0.08	0.08	0.08	-27.273%	8	2,062	-87.500%
2025-04-28	0.05	0.11	0.05	0.11	+57.143%	20	2,060	-90.909%
2025-04-25	0.08	0.08	0.07	0.07	-41.667%	16	2,070	-85.714%
2025-04-24	0.10	0.12	0.07	0.12	0.000%	9	2,071	-91.667%
2025-04-23	0.12	0.16	0.12	0.12	-47.826%	7	2,073	-91.667%
2025-04-22	0.24	0.24	0.23	0.23	-30.303%	23	2,077	-95.652%
2025-04-21	0.31	0.34	0.31	0.33	+10.000%	11	2,098	-96.970%
2025-04-17	0.32	0.32	0.30	0.30	-26.829%	4	2,098	-96.667%
2025-04-16	0.35	0.41	0.35	0.41	+70.833%	7	2,098	-97.561%
2025-04-15	0.27	0.27	0.22	0.24	-31.429%	34	2,092	-95.833%
2025-04-14	0.40	0.40	0.35	0.35	-32.692%	30	2,092	-97.143%
2025-04-11	0.74	0.74	0.52	0.52	-52.727%	40	2,115	-98.077%
2025-04-10	0.69	1.10	0.69	1.10	+80.328%	2	2,132	-99.091%
2025-04-09	1.91	1.91	0.56	0.61	-70.952%	56	2,132	-98.361%
2025-04-08	1.01	2.18	0.94	2.10	+26.506%	85	2,152	-99.524%
2025-04-07	2.52	2.67	1.47	1.66	-4.046%	39	2,092	-99.398%
2025-04-04	1.27	2.23	1.23	1.73	+150.725%	768	2,072	-99.422%
2025-04-03	0.71	0.71	0.61	0.69	+86.486%	36	2,325	-98.551%
2025-04-01	0.37	0.37	0.37	0.37	-15.909%	1	2,306	-97.297%
2025-03-31	0.52	0.54	0.44	0.44	+10.000%	16	2,306	-97.727%
2025-03-28	0.45	0.45	0.38	0.40	+100.000%	108	2,304	-97.500%
2025-03-26	0.22	0.22	0.20	0.20	-35.484%	11	2,300	-95.000%
2025-03-24	0.31	0.31	0.31	0.31	-27.907%	1	2,290	-96.774%
2025-03-21	0.40	0.48	0.40	0.43	-2.273%	24	2,290	-97.674%
2025-03-20	0.44	0.44	0.44	0.44	-21.429%	1	2,280	-97.727%
2025-03-19	0.57	0.57	0.56	0.56	-37.079%	3	2,280	-98.214%
2025-03-18	0.78	0.89	0.75	0.89	+67.925%	5	2,283	-98.876%
2025-03-17	0.59	0.61	0.53	0.53	-35.366%	6	2,282	-98.113%
2025-03-14	0.91	0.91	0.82	0.82	-31.667%	6	2,287	-98.780%
2025-03-13	1.04	1.20	1.04	1.20	+26.316%	5	2,281	-99.167%
2025-03-12	0.95	0.95	0.95	0.95	-29.630%	1	2,281	-98.947%
2025-03-11	1.46	1.46	1.35	1.35	-20.588%	6	2,282	-99.259%
2025-03-10	1.02	1.70	1.02	1.70	+146.377%	37	2,281	-99.412%
2025-03-07	0.69	0.69	0.69	0.69	+25.455%	2	2,280	-98.551%
2025-03-05	0.53	0.55	0.53	0.55	+19.565%	3	2,279	-98.182%
2025-03-04	0.46	0.46	0.46	0.46	+24.324%	2	2,277	-97.826%
2025-02-26	0.37	0.37	0.37	0.37	-27.451%	5	2,249	-97.297%
2025-02-25	0.45	0.53	0.45	0.51	+240.000%	33	2,249	-98.039%
2025-02-18	0.15	0.15	0.15	0.15	0.000%	400	2,249	-93.333%
2025-02-14	0.15	0.15	0.15	0.15	-16.667%	2	2,649	-93.333%
2025-02-13	0.18	0.18	0.18	0.18	0.000%	1	2,649	-94.444%
2025-02-12	0.18	0.18	0.18	0.18	-10.000%	7	2,649	-94.444%
2025-02-10	0.20	0.20	0.20	0.20	-16.667%	10	2,654	-95.000%
2025-02-07	0.24	0.24	0.24	0.24	-4.000%	2	2,664	-95.833%
2025-02-06	0.25	0.25	0.25	0.25	-13.793%	1	2,665	-96.000%
2025-01-24	0.29	0.29	0.29	0.29	-3.333%	2	2,666	-96.552%
2025-01-23	0.30	0.30	0.30	0.30	-37.500%	1	2,667	-96.667%
2025-01-17	0.51	0.52	0.48	0.48	-61.290%	14	2,662	-97.917%
2025-01-13	1.24	1.24	1.24	1.24	+40.909%	1	2,662	-99.194%
2025-01-06	0.88	0.88	0.88	0.88	-29.600%	1	2,663	-98.864%
2025-01-02	1.25	1.25	1.25	1.25	-6.015%	1	2,664	-99.200%
2024-12-30	1.41	1.41	1.29	1.33	-15.287%	3	2,664	-99.248%
2024-12-20	1.57	1.57	1.57	1.57	+42.727%	1	2,665	-99.363%
2024-12-17	1.10	1.10	1.10	1.10	+12.245%	1	2,664	-99.091%
2024-12-16	0.93	0.98	0.93	0.98	-14.783%	4	2,667	-98.980%
2024-12-09	1.25	1.25	1.15	1.15	-6.504%	6	2,667	-99.130%
2024-12-05	1.09	1.23	1.09	1.23	+2.500%	6	2,661	-99.187%
2024-12-04	1.25	1.31	1.11	1.20	-7.692%	7	2,657	-99.167%
2024-12-03	1.52	1.52	1.30	1.30	-10.345%	37	2,651	-99.231%
2024-11-27	1.45	1.50	1.45	1.45	-14.706%	35	2,632	-99.310%
2024-11-26	1.70	1.70	1.70	1.70	+6.250%	5	2,632	-99.412%
2024-11-25	1.60	1.60	1.60	1.60	-13.978%	1	2,627	-99.375%
2024-11-20	1.66	1.95	1.66	1.86	-2.618%	19	2,626	-99.462%
2024-11-19	1.91	1.91	1.91	1.91	-4.500%	2	2,625	-99.476%
2024-11-18	2.00	2.00	2.00	2.00	-15.966%	1	2,623	-99.500%
2024-11-13	2.13	2.38	2.13	2.38	+10.698%	2	2,624	-99.580%
2024-11-12	2.10	2.15	2.10	2.15	+4.878%	20	2,623	-99.535%
2024-11-11	2.20	2.20	1.99	2.05	-18.000%	1,155	2,603	-99.512%
2024-11-08	2.73	2.73	2.50	2.50	-8.088%	1,024	1,458	-99.600%
2024-11-07	2.79	2.79	2.72	2.72	-6.529%	674	958	-99.632%
2024-11-06	3.50	3.50	2.91	2.91	-40.000%	4	284	-99.656%
2024-11-04	4.85	4.85	4.85	4.85	-3.579%	79	284	-99.794%
2024-11-01	5.03	5.03	5.03	5.03	-7.706%	4	225	-99.801%
2024-10-31	4.70	5.45	4.70	5.45	+49.315%	164	223	-99.817%
2024-10-30	3.63	3.65	3.63	3.65	-1.351%	40	62	-99.726%
2024-10-28	3.80	3.80	3.70	3.70	-2.632%	4	42	-99.730%
2024-10-25	3.80	3.80	3.80	3.80	-10.588%	2	44	-99.737%
2024-10-21	4.25	4.25	4.25	4.25	+4.938%	1	45	-99.765%
2024-10-18	4.05	4.05	4.05	4.05	-1.937%	4	44	-99.753%
2024-10-16	4.13	4.13	4.13	4.13	-7.813%	3	44	-99.758%
2024-10-14	4.48	4.48	4.48	4.48	+0.674%	3	44	-99.777%
2024-10-11	4.45	4.45	4.45	4.45	-12.745%	2	41	-99.775%
2024-10-09	5.10	5.10	5.10	5.10	+0.990%	4	41	-99.804%
2024-10-08	5.05	5.05	5.05	5.05	-8.182%	5	41	-99.802%
2024-10-07	5.50	5.50	5.50	5.50	-4.348%	26	41	-99.818%
2024-10-04	5.75	5.75	5.75	5.75	+5.505%	2	15	-99.826%
2024-09-30	5.45	5.45	5.45	5.45	0.000%	14	14	-99.817%