Dark

HOOD20250516P36
HOOD May 16 2025 36.00 Put (HOOD250516P00036000)
option OPRA

EOD

May 12, 2025

0.0100-50.000%(-0.0100)328

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.01	0.03	0.01	0.01	-50.000%	328	9,353	0.000%
2025-05-09	0.02	0.03	0.02	0.02	-33.333%	216	9,172	-50.000%
2025-05-08	0.05	0.05	0.03	0.03	-57.143%	35	9,164	-66.667%
2025-05-07	0.08	0.13	0.06	0.07	-36.364%	315	9,164	-85.714%
2025-05-06	0.34	0.34	0.10	0.11	0.000%	760	9,456	-90.909%
2025-05-05	0.18	0.19	0.11	0.11	-26.667%	15	8,857	-90.909%
2025-05-02	0.13	0.15	0.11	0.15	-25.000%	152	8,857	-93.333%
2025-05-01	0.27	0.28	0.14	0.20	-47.368%	143	8,875	-95.000%
2025-04-30	0.63	0.63	0.36	0.38	-2.564%	929	8,919	-97.368%
2025-04-29	0.47	0.50	0.38	0.39	-23.529%	148	9,661	-97.436%
2025-04-28	0.40	0.54	0.40	0.51	+10.870%	76	9,756	-98.039%
2025-04-25	0.56	0.56	0.41	0.46	-22.034%	308	9,759	-97.826%
2025-04-24	0.85	0.85	0.58	0.59	-40.404%	62	9,795	-98.305%
2025-04-23	0.97	1.00	0.70	0.99	-40.000%	234	9,796	-98.990%
2025-04-22	1.78	1.78	1.27	1.65	-25.339%	222	9,821	-99.394%
2025-04-21	1.87	2.31	1.60	2.21	+21.429%	157	9,819	-99.548%
2025-04-17	1.94	1.95	1.71	1.82	-13.744%	4,597	5,286	-99.451%
2025-04-16	1.69	2.25	1.58	2.11	+66.142%	1,627	5,286	-99.526%
2025-04-15	1.40	1.43	1.21	1.27	-16.993%	68	3,729	-99.213%
2025-04-14	1.55	2.00	1.49	1.53	-22.727%	821	3,743	-99.346%
2025-04-11	2.88	3.11	1.98	1.98	-35.082%	666	3,201	-99.495%
2025-04-10	2.68	3.95	2.52	3.05	+42.523%	57	3,131	-99.672%
2025-04-09	5.87	5.88	2.04	2.14	-66.299%	114	3,111	-99.533%
2025-04-08	4.15	6.35	3.80	6.35	+18.250%	641	3,106	-99.843%
2025-04-07	7.80	8.20	4.50	5.37	-4.448%	135	2,491	-99.814%
2025-04-04	5.00	7.25	5.00	5.62	+78.413%	1,130	2,502	-99.822%
2025-04-03	3.03	3.61	2.95	3.15	+64.063%	185	2,215	-99.683%
2025-04-02	2.06	2.06	1.73	1.92	-7.692%	27	2,130	-99.479%
2025-04-01	2.35	2.50	1.84	2.08	-8.772%	40	2,134	-99.519%
2025-03-31	2.85	3.12	2.17	2.28	+1.333%	47	2,116	-99.561%
2025-03-28	1.92	2.47	1.85	2.25	+42.405%	244	2,113	-99.556%
2025-03-27	1.72	1.72	1.38	1.58	+1.282%	49	2,069	-99.367%
2025-03-26	1.19	1.68	1.19	1.56	+45.794%	117	2,059	-99.359%
2025-03-25	1.10	1.12	0.98	1.07	-1.835%	39	2,030	-99.065%
2025-03-24	1.47	1.47	1.07	1.09	-40.110%	637	2,019	-99.083%
2025-03-21	2.08	2.15	1.82	1.82	-15.349%	138	1,628	-99.451%
2025-03-20	2.10	2.15	1.95	2.15	-4.018%	76	1,628	-99.535%
2025-03-19	2.54	2.65	2.07	2.24	-28.435%	798	1,653	-99.554%
2025-03-18	3.34	3.55	3.13	3.13	+25.200%	421	1,019	-99.681%
2025-03-17	2.90	2.90	1.95	2.50	-27.536%	16	1,019	-99.600%
2025-03-14	4.65	4.65	3.45	3.45	-28.866%	678	1,020	-99.710%
2025-03-13	4.85	4.85	4.00	4.85	+30.027%	313	903	-99.794%
2025-03-12	3.79	4.50	3.60	3.73	-23.093%	691	903	-99.732%
2025-03-11	5.35	5.35	4.35	4.85	-11.978%	303	687	-99.794%
2025-03-10	3.64	5.51	3.45	5.51	+100.364%	47	443	-99.819%
2025-03-07	3.15	3.30	2.75	2.75	+10.000%	10	426	-99.636%
2025-03-06	2.44	2.60	2.44	2.50	+38.889%	6	427	-99.600%
2025-03-05	2.28	2.28	1.80	1.80	-10.000%	10	423	-99.444%
2025-03-04	2.53	3.10	2.00	2.00	+2.564%	29	420	-99.500%
2025-03-03	1.95	1.95	1.95	1.95	+28.289%	1	400	-99.487%
2025-02-28	1.52	1.52	1.52	1.52	+33.333%	2	399	-99.342%
2025-02-27	1.14	1.14	1.14	1.14	-40.314%	2	399	-99.123%
2025-02-25	2.00	2.20	1.89	1.91	+31.724%	111	398	-99.476%
2025-02-24	1.25	1.45	1.24	1.45	+39.423%	29	460	-99.310%
2025-02-21	0.60	1.05	0.60	1.04	+40.541%	8	461	-99.038%
2025-02-20	0.70	0.74	0.70	0.74	+131.250%	7	459	-98.649%
2025-02-18	0.32	0.32	0.32	0.32	-31.915%	2	453	-96.875%
2025-02-14	0.47	0.47	0.47	0.47	-11.321%	6	453	-97.872%
2025-02-13	0.53	0.53	0.53	0.53	-37.647%	8	461	-98.113%
2025-02-12	0.95	0.95	0.85	0.85	-11.458%	2	461	-98.824%
2025-02-10	0.90	0.96	0.90	0.96	+1.053%	9	460	-98.958%
2025-02-07	0.95	0.95	0.95	0.95	-15.929%	4	455	-98.947%
2025-02-05	1.27	1.27	1.13	1.13	-15.038%	24	455	-99.115%
2025-02-04	1.34	1.34	1.33	1.33	-5.674%	4	454	-99.248%
2025-02-03	1.91	1.91	1.41	1.41	+0.714%	116	454	-99.291%
2025-01-31	1.30	1.40	1.27	1.40	+3.704%	12	452	-99.286%
2025-01-30	1.26	1.35	1.26	1.35	-32.836%	25	453	-99.259%
2025-01-27	2.01	2.01	2.01	2.01	+37.671%	1	453	-99.502%
2025-01-24	1.50	1.50	1.46	1.46	-11.515%	6	453	-99.315%
2025-01-22	1.61	1.65	1.61	1.65	-24.658%	14	451	-99.394%
2025-01-17	2.24	2.24	2.02	2.19	-19.485%	244	460	-99.543%
2025-01-15	2.90	2.90	2.53	2.72	-22.507%	10	460	-99.632%
2025-01-14	3.40	3.51	3.40	3.51	-22.000%	2	456	-99.715%
2025-01-13	4.50	4.50	4.50	4.50	+3.448%	1	455	-99.778%
2025-01-10	4.35	4.35	4.35	4.35	+4.819%	2	455	-99.770%
2025-01-08	4.25	4.25	4.15	4.15	+0.728%	14	442	-99.759%
2025-01-07	3.95	4.12	3.95	4.12	+19.420%	15	442	-99.757%
2025-01-06	3.45	3.45	3.45	3.45	-12.658%	1	428	-99.710%
2025-01-03	4.25	4.25	3.95	3.95	-11.236%	20	428	-99.747%
2025-01-02	4.45	4.45	4.45	4.45	-5.319%	8	420	-99.775%
2024-12-27	4.75	4.75	4.65	4.70	+3.297%	18	417	-99.787%
2024-12-26	4.55	4.55	4.55	4.55	-17.273%	1	417	-99.780%
2024-12-20	5.79	5.79	5.45	5.50	-8.333%	73	417	-99.818%
2024-12-19	6.00	6.00	6.00	6.00	+7.143%	5	404	-99.833%
2024-12-18	4.70	5.60	4.65	5.60	+32.701%	16	399	-99.821%
2024-12-17	4.46	4.48	4.15	4.22	+7.379%	13	396	-99.763%
2024-12-16	4.20	4.20	3.93	3.93	-13.626%	8	392	-99.746%
2024-12-13	4.90	4.90	4.55	4.55	-13.662%	176	392	-99.780%
2024-12-11	5.27	5.27	5.27	5.27	-5.045%	1	341	-99.810%
2024-12-10	4.95	5.55	4.95	5.55	+18.337%	45	340	-99.820%
2024-12-09	4.15	4.69	4.15	4.69	-0.213%	3	353	-99.787%
2024-12-06	4.70	4.70	4.70	4.70	-2.083%	2	350	-99.787%
2024-12-05	4.80	4.80	4.80	4.80	+5.495%	5	350	-99.792%
2024-12-04	4.52	4.60	4.35	4.55	-9.901%	33	350	-99.780%
2024-12-02	5.05	5.05	5.05	5.05	-3.810%	6	335	-99.802%
2024-11-29	5.25	5.25	5.25	5.25	-4.545%	20	337	-99.810%
2024-11-27	5.50	5.50	5.50	5.50	-6.780%	1	336	-99.818%
2024-11-26	5.90	5.90	5.90	5.90	+8.059%	1	336	-99.831%
2024-11-25	5.30	5.46	5.30	5.46	-16.641%	4	336	-99.817%
2024-11-21	6.40	6.55	6.30	6.55	+1.236%	5	328	-99.847%
2024-11-20	6.47	6.47	6.47	6.47	+2.698%	3	328	-99.845%
2024-11-19	6.55	6.55	6.30	6.30	-2.326%	42	325	-99.841%
2024-11-18	6.45	6.45	6.45	6.45	-16.774%	1	283	-99.845%
2024-11-15	7.75	7.75	7.75	7.75	+8.392%	16	282	-99.871%
2024-11-12	7.15	7.15	7.15	7.15	-27.778%	3	274	-99.860%
2024-10-29	9.90	9.90	9.90	9.90	-6.161%	1	273	-99.899%
2024-10-22	10.55	10.55	10.55	10.55	-5.804%	1	272	-99.905%
2024-10-17	11.20	11.20	11.20	11.20	-0.444%	2	271	-99.911%
2024-10-14	11.25	11.25	11.25	11.25	0.000%	1	270	-99.911%
2024-10-11	11.45	11.45	11.25	11.25	0.000%	544	271	-99.911%