Dark

HOOD20250516P32
HOOD May 16 2025 32.00 Put (HOOD250516P00032000)
option OPRA

EOD

May 9, 2025

0.0100-50.000%(-0.0100)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	0.15	0.15	0.01	0.01	-50.000%	78	3,670	0.000%
2025-05-08	0.02	0.04	0.01	0.02	-33.333%	73	3,702	-50.000%
2025-05-07	0.32	0.32	0.02	0.03	-40.000%	1,043	3,715	-66.667%
2025-05-06	0.07	0.07	0.04	0.05	-16.667%	108	2,727	-80.000%
2025-05-05	0.09	0.09	0.06	0.06	-25.000%	61	2,656	-83.333%
2025-05-02	0.08	0.10	0.07	0.08	-20.000%	236	2,656	-87.500%
2025-05-01	0.17	0.17	0.07	0.10	-33.333%	250	2,689	-90.000%
2025-04-30	0.23	0.26	0.15	0.15	-21.053%	81	2,882	-93.333%
2025-04-29	0.20	0.23	0.19	0.19	-29.630%	29	2,885	-94.737%
2025-04-28	0.25	0.27	0.20	0.27	+12.500%	93	2,893	-96.296%
2025-04-25	0.27	0.27	0.20	0.24	-17.241%	112	2,972	-95.833%
2025-04-24	0.37	0.37	0.26	0.29	-32.558%	668	3,006	-96.552%
2025-04-23	0.46	0.59	0.33	0.43	-41.096%	269	2,714	-97.674%
2025-04-22	0.85	0.85	0.60	0.73	-29.126%	121	2,669	-98.630%
2025-04-21	0.95	1.19	0.84	1.03	+17.045%	63	2,686	-99.029%
2025-04-17	0.95	1.08	0.88	0.88	-22.807%	426	2,609	-98.864%
2025-04-16	0.81	1.21	0.81	1.14	+67.647%	119	2,609	-99.123%
2025-04-15	0.78	0.80	0.63	0.68	-21.839%	132	2,527	-98.529%
2025-04-14	0.95	0.97	0.80	0.87	-25.641%	66	2,474	-98.851%
2025-04-11	1.83	1.83	1.17	1.17	-41.500%	382	2,454	-99.145%
2025-04-10	1.54	2.45	1.38	2.00	+63.934%	80	2,420	-99.500%
2025-04-09	3.95	3.95	1.19	1.22	-70.531%	347	2,421	-99.180%
2025-04-08	2.78	4.24	2.26	4.14	+16.620%	126	2,355	-99.758%
2025-04-07	5.67	5.67	3.11	3.55	-5.333%	184	2,361	-99.718%
2025-04-04	3.24	4.87	3.23	3.75	+92.308%	1,008	2,374	-99.733%
2025-04-03	1.55	2.08	1.55	1.95	+107.447%	205	2,107	-99.487%
2025-04-02	1.00	1.05	0.89	0.94	-15.315%	100	2,107	-98.936%
2025-04-01	1.19	1.29	0.93	1.11	-5.128%	156	2,083	-99.099%
2025-03-31	1.50	1.75	1.17	1.17	-3.306%	41	2,067	-99.145%
2025-03-28	1.02	1.36	1.01	1.21	+42.353%	260	2,046	-99.174%
2025-03-27	0.85	0.89	0.73	0.85	+7.595%	20	1,981	-98.824%
2025-03-26	0.54	0.84	0.54	0.79	+46.296%	37	1,971	-98.734%
2025-03-25	0.56	0.60	0.51	0.54	-6.897%	44	1,971	-98.148%
2025-03-24	0.70	0.77	0.58	0.58	-38.947%	457	1,961	-98.276%
2025-03-21	1.35	1.35	0.93	0.95	-10.377%	628	1,923	-98.947%
2025-03-20	1.32	1.36	1.06	1.06	-11.667%	35	1,730	-99.057%
2025-03-19	1.53	1.53	1.11	1.20	-33.333%	151	1,716	-99.167%
2025-03-18	1.96	2.04	1.80	1.80	+30.435%	14	1,589	-99.444%
2025-03-17	1.93	1.93	1.38	1.38	-31.343%	125	1,577	-99.275%
2025-03-14	2.30	2.30	2.01	2.01	-33.663%	84	1,476	-99.502%
2025-03-13	2.91	3.03	2.50	3.03	+31.739%	17	1,476	-99.670%
2025-03-12	2.34	2.67	2.15	2.30	-23.333%	28	1,476	-99.565%
2025-03-11	2.80	3.00	2.77	3.00	-18.033%	75	1,454	-99.667%
2025-03-10	2.58	3.66	2.46	3.66	+102.210%	123	1,470	-99.727%
2025-03-07	1.91	2.08	1.81	1.81	+39.231%	110	1,468	-99.448%
2025-03-05	1.38	1.38	1.30	1.30	-22.156%	13	1,490	-99.231%
2025-03-04	1.82	1.82	1.63	1.67	+40.336%	10	1,479	-99.401%
2025-03-03	1.21	1.21	1.19	1.19	+70.000%	4	1,480	-99.160%
2025-02-27	0.72	0.72	0.70	0.70	-17.647%	15	1,478	-98.571%
2025-02-26	0.85	0.85	0.82	0.85	-22.727%	26	1,463	-98.824%
2025-02-25	1.10	1.28	1.10	1.10	+80.328%	152	1,446	-99.091%
2025-02-24	0.76	0.80	0.61	0.61	+45.238%	40	1,314	-98.361%
2025-02-20	0.42	0.42	0.41	0.42	-19.231%	17	1,313	-97.619%
2025-02-12	0.52	0.52	0.52	0.52	-1.887%	1	1,327	-98.077%
2025-02-11	0.53	0.53	0.53	0.53	-28.378%	58	1,328	-98.113%
2025-02-04	0.70	0.74	0.70	0.74	-20.430%	4	1,287	-98.649%
2025-01-28	0.93	0.93	0.93	0.93	-16.216%	1	1,291	-98.925%
2025-01-27	1.11	1.11	1.11	1.11	+35.366%	1	1,291	-99.099%
2025-01-24	0.82	0.82	0.82	0.82	-9.890%	2	1,291	-98.780%
2025-01-23	0.91	0.92	0.91	0.91	-3.191%	4	1,291	-98.901%
2025-01-22	0.94	0.94	0.94	0.94	-16.814%	4	1,290	-98.936%
2025-01-17	1.20	1.20	1.13	1.13	-23.649%	4	1,295	-99.115%
2025-01-16	1.51	1.53	1.48	1.48	-8.642%	502	1,295	-99.324%
2025-01-15	1.85	1.85	1.62	1.62	-28.947%	32	1,575	-99.383%
2025-01-14	2.28	2.28	2.28	2.28	-12.308%	2	1,596	-99.561%
2025-01-10	2.64	2.64	2.60	2.60	+21.495%	4	1,596	-99.615%
2025-01-06	2.14	2.14	2.14	2.14	-29.836%	20	1,596	-99.533%
2024-12-30	3.05	3.05	3.05	3.05	-15.278%	1	1,576	-99.672%
2024-12-23	3.60	3.60	3.60	3.60	+4.348%	288	1,576	-99.722%
2024-12-20	3.45	3.45	3.45	3.45	+51.316%	1	1,535	-99.710%
2024-12-16	2.33	2.33	2.28	2.28	-21.107%	4	1,535	-99.561%
2024-12-13	2.99	2.99	2.88	2.89	-9.688%	350	1,539	-99.654%
2024-12-12	3.55	3.55	3.10	3.20	-8.571%	541	1,382	-99.688%
2024-12-10	3.50	3.50	3.50	3.50	+11.111%	5	889	-99.714%
2024-12-09	2.57	3.15	2.57	3.15	+15.809%	32	884	-99.683%
2024-12-06	2.89	2.89	2.71	2.72	-10.820%	28	884	-99.632%
2024-12-05	3.09	3.10	3.05	3.05	+10.909%	8	878	-99.672%
2024-12-04	3.10	3.10	2.75	2.75	-14.063%	5	870	-99.636%
2024-12-03	3.30	3.30	3.20	3.20	-3.030%	25	869	-99.688%
2024-12-02	3.30	3.31	3.30	3.30	-2.941%	77	849	-99.697%
2024-11-29	3.40	3.40	3.40	3.40	-4.225%	16	776	-99.706%
2024-11-27	3.55	3.55	3.55	3.55	-2.740%	1	769	-99.718%
2024-11-26	3.70	3.70	3.65	3.65	-3.439%	2	769	-99.726%
2024-11-25	3.70	3.78	3.70	3.78	-16.372%	9	768	-99.735%
2024-11-21	4.80	4.80	4.52	4.52	+7.619%	5	767	-99.779%
2024-11-20	3.80	4.20	3.80	4.20	-0.709%	2	767	-99.762%
2024-11-19	4.45	4.45	4.19	4.23	-3.864%	8	767	-99.764%
2024-11-18	4.40	4.40	4.40	4.40	-15.709%	4	762	-99.773%
2024-11-15	5.25	5.25	5.22	5.22	+2.756%	80	763	-99.808%
2024-11-14	5.09	5.09	5.08	5.08	+5.833%	2	766	-99.803%
2024-11-13	4.70	4.80	4.61	4.80	-4.382%	3	765	-99.792%
2024-11-12	5.00	5.02	5.00	5.02	+10.573%	15	763	-99.801%
2024-11-11	4.56	4.85	4.46	4.54	-48.701%	798	754	-99.780%
2024-10-31	8.85	8.85	8.85	8.85	+26.429%	1	4	-99.887%
2024-10-30	7.12	7.12	7.00	7.00	0.000%	3	3	-99.857%