Dark

HOOD20250620C25
HOOD Jun 20 2025 25.00 Call (HOOD250620C00025000)
option OPRA

EOD

May 8, 2025

30.00+24.740%(+5.95)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	29.30	30.00	29.30	30.00	+24.740%	6	4,790	0.000%
2025-05-07	23.85	24.55	23.85	24.05	+8.578%	21	4,793	+24.740%
2025-05-06	22.15	22.15	22.15	22.15	-4.936%	10	4,776	+35.440%
2025-05-05	22.72	23.30	22.63	23.30	-4.115%	22	4,766	+28.755%
2025-05-02	24.30	24.30	24.30	24.30	+8.241%	2	4,761	+23.457%
2025-05-01	24.10	24.10	22.45	22.45	-8.554%	4	4,762	+33.630%
2025-04-29	24.54	24.56	24.54	24.55	-3.612%	29	4,758	+22.200%
2025-04-25	24.70	25.47	24.20	25.47	+7.514%	14	4,729	+17.786%
2025-04-24	22.75	23.69	22.75	23.69	+15.844%	5	4,726	+26.636%
2025-04-23	21.24	21.25	20.45	20.45	+4.872%	14	4,729	+46.699%
2025-04-15	19.50	19.50	19.50	19.50	-3.465%	7	4,726	+53.846%
2025-04-14	20.20	20.20	20.20	20.20	+15.429%	80	4,726	+48.515%
2025-04-09	12.50	17.85	11.57	17.50	+35.135%	102	4,726	+71.429%
2025-04-08	13.45	14.25	12.95	12.95	+7.025%	51	4,737	+131.660%
2025-04-07	9.35	13.30	9.30	12.10	+0.332%	70	4,786	+147.934%
2025-04-04	10.60	12.15	10.60	12.06	-17.397%	22	4,829	+148.756%
2025-04-03	14.75	15.03	14.50	14.60	-23.158%	63	4,833	+105.479%
2025-04-01	17.50	19.00	17.35	19.00	+10.465%	7	4,785	+57.895%
2025-03-28	17.20	17.20	17.20	17.20	-14.000%	2	4,791	+74.419%
2025-03-27	19.55	20.00	19.55	20.00	-16.318%	11	4,791	+50.000%
2025-03-24	23.60	24.15	23.40	23.90	+21.013%	27	4,791	+25.523%
2025-03-21	19.70	19.79	19.70	19.75	+1.282%	204	4,808	+51.899%
2025-03-20	20.10	20.10	19.50	19.50	+10.357%	10	4,799	+53.846%
2025-03-19	17.67	17.67	17.67	17.67	-3.443%	1	4,804	+69.779%
2025-03-17	16.20	18.30	16.20	18.30	+21.192%	9	4,804	+63.934%
2025-03-14	15.10	15.10	15.10	15.10	+17.969%	2	4,804	+98.675%
2025-03-13	13.35	13.35	12.80	12.80	-18.936%	12	4,800	+134.375%
2025-03-12	15.79	15.79	15.79	15.79	+18.277%	7	4,800	+89.994%
2025-03-11	12.45	13.80	12.45	13.35	-3.401%	4	4,800	+124.719%
2025-03-10	15.50	15.50	13.21	13.82	-31.753%	29	4,802	+117.077%
2025-03-07	18.95	20.25	17.83	20.25	-3.571%	38	4,809	+48.148%
2025-03-06	22.45	22.45	21.00	21.00	-8.894%	11	4,812	+42.857%
2025-03-05	23.05	23.05	23.05	23.05	+15.539%	5	4,811	+30.152%
2025-03-04	19.95	19.95	19.95	19.95	-20.359%	1	4,811	+50.376%
2025-03-03	26.53	26.53	25.05	25.05	-8.242%	17	4,811	+19.760%
2025-02-27	27.30	27.30	27.30	27.30	+21.279%	10	4,812	+9.890%
2025-02-25	22.69	22.69	20.60	22.51	-17.576%	28	4,822	+33.274%
2025-02-21	27.31	27.31	27.31	27.31	-12.327%	20	4,828	+9.850%
2025-02-20	31.37	31.37	31.10	31.15	-8.382%	3	4,818	-3.692%
2025-02-19	34.00	34.00	34.00	34.00	-12.008%	5	4,818	-11.765%
2025-02-18	38.64	38.64	38.64	38.64	-2.792%	1	4,818	-22.360%
2025-02-14	39.47	39.75	39.47	39.75	+5.494%	50	4,819	-24.528%
2025-02-13	40.00	41.09	37.68	37.68	+19.241%	61	4,838	-20.382%
2025-02-12	29.54	32.00	29.54	31.60	+0.477%	6	4,838	-5.063%
2025-02-11	31.45	31.45	31.45	31.45	-2.025%	1	4,839	-4.610%
2025-02-10	32.10	32.10	32.10	32.10	+3.050%	1	4,839	-6.542%
2025-02-07	31.00	31.60	31.00	31.15	+6.898%	6	4,840	-3.692%
2025-02-06	29.25	29.25	29.14	29.14	+3.886%	36	4,841	+2.951%
2025-02-03	25.75	28.05	25.74	28.05	+1.630%	25	4,876	+6.952%
2025-01-31	28.80	28.80	27.60	27.60	-2.817%	34	4,896	+8.696%
2025-01-30	28.35	29.20	28.35	28.40	+5.185%	11	4,900	+5.634%
2025-01-29	24.75	27.00	24.75	27.00	+9.533%	36	4,909	+11.111%
2025-01-28	24.50	25.08	24.50	24.65	+7.642%	8	4,908	+21.704%
2025-01-27	24.03	24.03	22.90	22.90	-15.091%	4	4,910	+31.004%
2025-01-24	26.70	27.40	26.50	26.97	+4.131%	166	4,910	+11.235%
2025-01-23	25.90	25.90	25.90	25.90	-0.766%	1	4,917	+15.830%
2025-01-22	26.35	26.45	26.10	26.10	+0.385%	11	4,917	+14.943%
2025-01-21	26.00	26.00	26.00	26.00	+8.787%	1	4,919	+15.385%
2025-01-17	25.06	25.06	23.90	23.90	+6.222%	44	4,919	+25.523%
2025-01-16	21.98	22.50	21.89	22.50	+3.639%	7	4,919	+33.333%
2025-01-15	20.90	22.10	20.90	21.71	+16.408%	31	4,919	+38.185%
2025-01-14	19.53	19.53	18.65	18.65	+17.963%	4	4,926	+60.858%
2025-01-13	15.49	16.22	15.49	15.81	-7.000%	12	4,928	+89.753%
2025-01-10	16.30	17.00	16.30	17.00	+5.787%	14	4,928	+76.471%
2025-01-08	16.40	16.40	16.07	16.07	-6.515%	2	4,924	+86.683%
2025-01-07	18.66	18.66	17.19	17.19	-11.209%	19	4,924	+74.520%
2025-01-06	18.30	19.48	18.30	19.36	+7.556%	12	4,918	+54.959%
2025-01-03	16.43	18.00	16.25	18.00	+16.505%	312	4,918	+66.667%
2025-01-02	14.50	15.45	14.50	15.45	+7.891%	20	5,003	+94.175%
2024-12-31	14.55	14.55	14.32	14.32	-7.613%	15	5,007	+109.497%
2024-12-30	15.50	15.50	15.50	15.50	-9.831%	5	5,007	+93.548%
2024-12-26	16.71	17.19	16.71	17.19	+6.770%	7	5,007	+74.520%
2024-12-24	16.10	16.10	16.10	16.10	+7.692%	10	5,003	+86.335%
2024-12-23	14.75	14.95	14.75	14.95	-3.859%	26	5,003	+100.669%
2024-12-20	12.30	15.55	12.23	15.55	+8.970%	2,710	5,012	+92.926%
2024-12-19	14.48	14.95	13.85	14.27	-16.403%	14	6,031	+110.231%
2024-12-18	17.70	17.70	17.07	17.07	-6.466%	2	6,021	+75.747%
2024-12-17	18.00	18.25	18.00	18.25	-8.750%	317	6,020	+64.384%
2024-12-16	17.75	20.00	17.75	20.00	+17.302%	33	6,004	+50.000%
2024-12-13	16.64	17.05	16.30	17.05	+5.442%	18	6,024	+75.953%
2024-12-12	16.30	16.30	16.17	16.17	+6.733%	9	6,021	+85.529%
2024-12-11	15.15	15.15	15.15	15.15	+1.678%	1	6,021	+98.020%
2024-12-10	15.14	15.16	14.40	14.90	-10.511%	9	6,022	+101.342%
2024-12-09	17.00	17.00	16.65	16.65	-8.264%	21	6,026	+80.180%
2024-12-06	16.25	18.20	16.25	18.15	+7.396%	30	6,025	+65.289%
2024-12-05	17.69	17.69	16.90	16.90	+0.297%	4	6,025	+77.515%
2024-12-04	15.19	17.06	15.19	16.85	+9.132%	3,032	6,021	+78.042%
2024-12-03	15.40	15.44	15.40	15.44	+2.865%	36	7,946	+94.301%
2024-12-02	15.90	15.90	15.01	15.01	-0.793%	2	7,946	+99.867%
2024-11-29	16.40	16.40	15.13	15.13	-1.561%	68	7,947	+98.282%
2024-11-27	15.25	15.47	15.25	15.37	+10.975%	18	7,942	+95.185%
2024-11-26	14.20	15.16	13.77	13.85	-8.581%	18	7,942	+116.606%
2024-11-25	16.10	16.50	15.15	15.15	+6.690%	69	7,935	+98.020%
2024-11-22	12.55	14.20	12.55	14.20	+6.767%	90	7,976	+111.268%
2024-11-21	13.99	13.99	13.30	13.30	-6.007%	11	8,005	+125.564%
2024-11-20	14.30	15.18	13.75	14.15	+5.755%	18	7,996	+112.014%
2024-11-19	12.70	13.80	12.55	13.38	+9.403%	14	7,993	+124.215%
2024-11-18	10.85	12.60	10.85	12.23	+27.396%	162	7,998	+145.298%
2024-11-15	9.60	9.60	9.60	9.60	-6.158%	2	8,015	+212.500%
2024-11-14	9.81	10.45	9.81	10.23	+0.788%	193	8,016	+193.255%
2024-11-13	11.65	11.65	10.05	10.15	-4.516%	463	7,939	+195.567%
2024-11-12	10.75	10.80	10.40	10.63	-3.188%	55	8,342	+182.220%
2024-11-11	10.45	11.90	10.20	10.98	+29.176%	218	8,363	+173.224%
2024-11-08	7.95	8.55	7.95	8.50	+8.974%	70	8,410	+252.941%
2024-11-07	8.05	8.06	7.80	7.80	-4.878%	17	8,437	+284.615%
2024-11-06	6.50	8.40	6.00	8.20	+72.632%	895	8,442	+265.854%
2024-11-05	4.80	4.96	4.75	4.75	+6.742%	780	8,747	+531.579%
2024-11-04	4.20	4.70	4.15	4.45	+2.299%	134	8,348	+574.157%
2024-11-01	4.03	4.39	3.89	4.35	+3.571%	718	8,374	+589.655%
2024-10-31	7.10	7.10	4.14	4.20	-44.000%	375	8,194	+614.286%
2024-10-30	6.90	7.62	6.90	7.50	+3.878%	59	8,140	+300.000%
2024-10-29	6.95	7.25	6.95	7.22	+0.979%	62	8,143	+315.512%
2024-10-28	6.90	7.30	6.90	7.15	+10.000%	175	8,163	+319.580%
2024-10-25	6.75	6.76	6.50	6.50	-2.256%	88	8,045	+361.538%
2024-10-24	6.50	6.65	6.45	6.65	+2.308%	6	8,040	+351.128%
2024-10-23	6.50	6.50	6.50	6.50	-3.704%	1	8,035	+361.538%
2024-10-22	6.50	6.91	6.50	6.75	+4.651%	49	8,034	+344.444%
2024-10-21	5.95	6.49	5.95	6.45	0.000%	195	8,026	+365.116%
2024-10-18	6.40	6.50	6.40	6.45	+5.738%	10,016	8,046	+365.116%
2024-10-17	6.13	6.33	5.95	6.10	-8.271%	20	3,149	+391.803%
2024-10-16	6.60	6.65	6.50	6.65	+2.308%	27	3,164	+351.128%
2024-10-15	6.90	6.90	6.10	6.50	-2.985%	48	3,181	+361.538%
2024-10-14	6.27	6.74	6.25	6.70	+9.836%	575	3,198	+347.761%
2024-10-11	6.00	6.35	5.80	6.10	+7.018%	746	2,770	+391.803%
2024-10-10	5.20	5.85	5.17	5.70	-0.350%	38	2,815	+426.316%
2024-10-09	5.25	5.75	4.90	5.72	+1.239%	233	2,810	+424.476%
2024-10-08	4.30	5.83	4.30	5.65	+34.524%	277	2,761	+430.973%
2024-10-07	3.90	4.20	3.90	4.20	+6.061%	76	2,826	+614.286%
2024-10-04	4.10	4.15	3.80	3.96	+7.317%	280	2,829	+657.576%
2024-10-03	3.62	3.69	3.56	3.69	-4.897%	13	2,817	+713.008%
2024-10-02	3.88	3.88	3.88	3.88	+3.467%	1	2,811	+673.196%
2024-10-01	4.15	4.15	3.70	3.75	-12.383%	103	2,810	+700.000%
2024-09-30	4.58	4.58	4.20	4.28	-6.957%	359	2,770	+600.935%
2024-09-27	3.70	4.60	3.70	4.60	+24.661%	1,096	2,928	+552.174%
2024-09-26	3.75	3.75	3.55	3.69	+3.361%	75	2,957	+713.008%
2024-09-25	3.75	3.80	3.55	3.57	-4.800%	185	2,961	+740.336%
2024-09-24	3.56	3.85	3.52	3.75	0.000%	197	2,951	+700.000%
2024-09-23	4.05	4.10	3.74	3.75	-5.063%	36	2,827	+700.000%
2024-09-20	3.80	3.95	3.70	3.95	-1.250%	182	2,794	+659.494%
2024-09-19	4.60	4.65	3.90	4.00	-4.762%	208	2,741	+650.000%
2024-09-18	3.95	4.36	3.90	4.20	+7.969%	186	2,751	+614.286%
2024-09-17	4.00	4.11	3.85	3.89	+2.368%	196	2,738	+671.208%
2024-09-16	3.60	3.95	3.40	3.80	+2.151%	211	2,690	+689.474%
2024-09-13	3.70	3.93	3.50	3.72	+5.682%	328	2,648	+706.452%
2024-09-12	3.20	3.53	3.20	3.52	+15.410%	167	2,752	+752.273%
2024-09-11	2.61	3.05	2.61	3.05	+19.608%	211	2,799	+883.607%
2024-09-10	2.57	2.57	2.55	2.55	+1.190%	2	2,768	+1,076.471%
2024-09-09	2.45	2.61	2.40	2.52	+10.044%	92	2,768	+1,090.476%
2024-09-06	2.75	2.75	2.15	2.29	-9.486%	140	2,753	+1,210.044%
2024-09-05	2.29	2.55	2.19	2.53	+10.000%	176	2,696	+1,085.771%
2024-09-04	2.29	2.50	2.29	2.30	-5.350%	61	2,711	+1,204.348%
2024-09-03	2.65	2.67	2.38	2.43	-12.903%	163	2,655	+1,134.568%
2024-08-30	2.80	2.80	2.70	2.79	-0.357%	220	2,683	+975.269%
2024-08-29	2.75	3.05	2.75	2.80	-3.448%	192	2,683	+971.429%
2024-08-28	3.05	3.06	2.80	2.90	-14.454%	121	2,709	+934.483%
2024-08-27	3.10	3.40	3.10	3.39	+4.308%	16	2,644	+784.956%
2024-08-26	3.30	3.30	3.25	3.25	-1.515%	12	2,641	+823.077%
2024-08-23	3.06	3.35	3.01	3.30	+18.280%	672	2,631	+809.091%
2024-08-22	2.91	2.91	2.79	2.79	+0.722%	81	2,607	+975.269%
2024-08-21	2.70	2.79	2.70	2.77	-2.807%	6	2,579	+983.032%
2024-08-20	3.01	3.01	2.74	2.85	-5.000%	111	2,573	+952.632%
2024-08-19	2.94	3.00	2.81	3.00	+6.762%	140	2,503	+900.000%
2024-08-16	2.79	2.87	2.76	2.81	+1.444%	194	2,470	+967.616%
2024-08-15	2.70	2.97	2.70	2.77	+13.525%	126	2,470	+983.032%
2024-08-14	2.50	2.56	2.40	2.44	+1.245%	60	2,490	+1,129.508%
2024-08-13	2.53	2.57	2.41	2.41	-3.600%	66	2,456	+1,144.813%
2024-08-12	2.46	2.76	2.37	2.50	+13.636%	61	2,434	+1,100.000%
2024-08-09	2.51	2.53	2.20	2.20	-7.563%	354	2,425	+1,263.636%
2024-08-08	2.30	2.38	2.00	2.38	0.000%	150	2,309	+1,160.504%
2024-08-07	2.50	2.50	2.27	2.38	-6.667%	359	2,330	+1,160.504%
2024-08-06	2.26	2.56	2.12	2.55	+13.333%	300	2,202	+1,076.471%
2024-08-05	1.85	2.30	1.40	2.25	-11.765%	648	1,931	+1,233.333%
2024-08-02	3.10	3.15	2.55	2.55	-30.328%	454	1,432	+1,076.471%
2024-08-01	4.10	4.10	3.50	3.66	-6.154%	269	1,285	+719.672%
2024-07-31	4.45	4.45	3.90	3.90	+2.632%	13	1,118	+669.231%
2024-07-30	4.25	4.25	3.80	3.80	-13.043%	542	1,114	+689.474%
2024-07-26	4.59	4.59	4.37	4.37	+0.460%	68	592	+586.499%
2024-07-25	4.30	4.65	4.30	4.35	-2.247%	34	570	+589.655%
2024-07-24	5.30	5.30	4.25	4.45	-16.038%	43	548	+574.157%
2024-07-23	5.55	5.67	5.30	5.30	-4.847%	16	542	+466.038%
2024-07-22	5.70	5.77	5.57	5.57	-4.786%	6	526	+438.600%
2024-07-19	5.75	5.90	5.75	5.85	+9.756%	86	523	+412.821%
2024-07-18	5.78	5.79	5.25	5.33	-14.856%	41	500	+462.852%
2024-07-17	6.20	6.55	5.81	6.26	+0.160%	74	475	+379.233%
2024-07-16	6.05	6.45	5.88	6.25	+8.696%	17	464	+380.000%
2024-07-15	5.30	5.92	5.30	5.75	+18.070%	56	466	+421.739%
2024-07-12	4.82	4.88	4.75	4.87	-0.612%	26	479	+516.016%
2024-07-11	5.25	5.30	4.80	4.90	-0.609%	40	478	+512.245%
2024-07-10	5.25	5.25	4.85	4.93	-4.642%	22	456	+508.519%
2024-07-09	4.90	5.50	4.90	5.17	+6.598%	56	448	+480.271%
2024-07-08	5.35	5.35	4.85	4.85	-6.731%	127	439	+518.557%
2024-07-05	4.74	5.20	4.74	5.20	-1.887%	34	419	+476.923%
2024-07-03	5.55	5.55	5.29	5.30	+1.923%	64	360	+466.038%
2024-07-02	5.20	5.30	5.05	5.20	-4.762%	26	360	+476.923%
2024-06-28	5.55	5.55	5.46	5.46	-0.907%	4	367	+449.451%
2024-06-27	5.60	5.60	5.30	5.51	+2.037%	7	367	+444.465%
2024-06-26	5.70	5.80	5.30	5.40	+4.854%	173	368	+455.556%
2024-06-25	5.15	5.30	5.10	5.15	+14.955%	83	318	+482.524%
2024-06-24	5.12	5.12	4.48	4.48	-15.312%	27	264	+569.643%
2024-06-21	4.80	5.29	4.80	5.29	+12.793%	24	238	+467.108%
2024-06-20	5.14	6.10	4.69	4.69	-6.200%	18	229	+539.659%
2024-06-18	5.00	5.05	5.00	5.00	-10.714%	16	206	+500.000%
2024-06-17	5.00	5.66	5.00	5.60	+2.941%	14	206	+435.714%
2024-06-14	5.85	5.85	5.44	5.44	-9.333%	52	202	+451.471%
2024-06-13	6.20	6.22	5.85	6.00	-9.366%	77	192	+400.000%
2024-06-12	6.37	6.62	6.30	6.62	+6.774%	125	184	+353.172%
2024-06-11	5.95	6.30	5.65	6.20	-3.876%	120	103	+383.871%
2024-06-10	5.67	6.45	5.67	6.45	0.000%	38	9	+365.116%