Dark

HOOD20250620C27
HOOD Jun 20 2025 27.00 Call (HOOD250620C00027000)
option OPRA

EOD

May 8, 2025

27.91+19.274%(+4.51)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	27.15	28.00	27.15	27.91	+19.274%	3	6,746	0.000%
2025-05-07	22.15	23.40	22.15	23.40	+9.859%	4	6,747	+19.274%
2025-05-01	20.95	22.10	20.65	21.30	+0.852%	6	6,747	+31.033%
2025-04-30	21.12	21.12	21.12	21.12	-5.291%	3	6,747	+32.150%
2025-04-29	22.30	22.30	22.30	22.30	-1.196%	2	6,747	+25.157%
2025-04-28	22.57	22.57	22.57	22.57	+5.714%	3	6,748	+23.660%
2025-04-24	21.35	21.35	21.35	21.35	+27.008%	2	6,747	+30.726%
2025-04-22	16.90	17.11	16.81	16.81	+21.372%	12	6,747	+66.032%
2025-04-21	14.15	14.15	13.85	13.85	-9.536%	2	6,747	+101.516%
2025-04-16	15.81	15.81	15.31	15.31	-0.584%	2	6,746	+82.299%
2025-04-10	15.56	15.56	15.40	15.40	-6.098%	2	6,745	+81.234%
2025-04-09	10.45	16.40	10.35	16.40	+47.748%	22	6,745	+70.183%
2025-04-08	11.10	11.10	11.10	11.10	+1.835%	1	6,744	+151.441%
2025-04-07	8.30	11.60	7.88	10.90	+9.000%	55	6,745	+156.055%
2025-04-04	10.45	10.45	10.00	10.00	-23.722%	24	6,761	+179.100%
2025-04-03	13.35	13.40	13.11	13.11	-24.655%	8	6,768	+112.891%
2025-04-02	16.25	17.40	16.25	17.40	+4.192%	12	6,765	+60.402%
2025-04-01	15.71	16.70	15.71	16.70	+4.702%	7	6,765	+67.126%
2025-03-28	16.78	16.78	15.95	15.95	-17.486%	10	6,765	+74.984%
2025-03-27	19.23	19.35	19.23	19.33	-8.821%	6	6,761	+44.387%
2025-03-25	22.20	22.63	21.20	21.20	-4.933%	11	6,761	+31.651%
2025-03-24	21.75	22.30	21.56	22.30	+21.526%	27	6,763	+25.157%
2025-03-21	16.24	18.35	16.24	18.35	+2.228%	120	6,770	+52.098%
2025-03-20	17.05	18.25	17.05	17.95	+4.360%	27	6,795	+55.487%
2025-03-19	15.49	17.20	15.49	17.20	+17.086%	40	6,797	+62.267%
2025-03-18	14.98	14.98	13.98	14.69	-12.974%	15	6,794	+89.993%
2025-03-17	15.63	16.99	15.63	16.88	+20.571%	33	6,797	+65.344%
2025-03-14	12.75	14.00	12.75	14.00	+20.378%	24	6,800	+99.357%
2025-03-13	12.30	12.30	11.63	11.63	-3.485%	3	6,815	+139.983%
2025-03-10	12.05	12.05	12.05	12.05	-33.609%	3	6,815	+131.618%
2025-03-07	18.15	18.15	18.15	18.15	-8.564%	100	6,815	+53.774%
2025-03-06	19.85	19.85	19.85	19.85	-16.771%	1	6,816	+40.605%
2025-03-03	23.70	24.70	23.70	23.85	+2.141%	40	6,816	+17.023%
2025-02-28	23.14	23.95	23.14	23.35	+3.000%	52	6,828	+19.529%
2025-02-27	23.54	23.54	22.67	22.67	-3.326%	12	6,839	+23.114%
2025-02-24	25.30	25.30	23.45	23.45	-16.100%	83	6,848	+19.019%
2025-02-20	28.77	28.77	27.95	27.95	-24.966%	82	6,848	-0.143%
2025-02-13	35.45	37.45	35.00	37.25	+29.116%	9	6,768	-25.074%
2025-02-12	26.60	28.85	26.60	28.85	+2.052%	4	6,776	-3.258%
2025-02-11	29.20	29.20	28.27	28.27	-5.767%	2	6,777	-1.273%
2025-02-10	30.90	30.90	29.68	30.00	+1.351%	9	6,778	-6.967%
2025-02-07	29.60	29.60	29.60	29.60	+9.145%	2	6,781	-5.709%
2025-02-06	27.12	27.12	27.12	27.12	+1.573%	27	6,782	+2.913%
2025-02-05	26.55	26.70	26.55	26.70	+0.565%	2	6,807	+4.532%
2025-02-04	26.50	26.55	26.50	26.55	-0.375%	2	6,808	+5.122%
2025-01-30	26.50	26.82	26.50	26.65	+26.303%	11	6,808	+4.728%
2025-01-27	21.10	21.10	21.10	21.10	-15.600%	1	6,813	+32.275%
2025-01-24	25.25	25.90	25.00	25.00	+2.041%	12	6,813	+11.640%
2025-01-23	24.50	24.50	24.50	24.50	-2.000%	1	6,813	+13.918%
2025-01-22	25.00	25.00	25.00	25.00	+9.170%	5	6,814	+11.640%
2025-01-21	22.90	22.90	22.90	22.90	+1.778%	1	6,823	+21.878%
2025-01-17	22.05	22.50	22.05	22.50	+10.565%	16	6,823	+24.044%
2025-01-15	19.00	20.35	19.00	20.35	+38.435%	7	6,823	+37.150%
2025-01-13	14.70	14.70	14.70	14.70	+0.892%	40	6,822	+89.864%
2025-01-10	14.85	14.85	14.55	14.57	-0.614%	10	6,850	+91.558%
2025-01-08	15.15	15.55	14.66	14.66	-10.391%	5	6,851	+90.382%
2025-01-03	15.72	16.36	15.72	16.36	+9.799%	206	6,851	+70.599%
2025-01-02	14.70	14.90	14.70	14.90	+9.720%	76	6,851	+87.315%
2024-12-31	13.58	13.58	13.58	13.58	+0.370%	7	6,781	+105.523%
2024-12-30	13.53	13.53	13.53	13.53	-6.367%	1	6,781	+106.282%
2024-12-27	14.45	14.45	14.45	14.45	+9.470%	2	6,782	+93.149%
2024-12-23	13.85	14.00	13.20	13.20	-6.714%	5	6,782	+111.439%
2024-12-20	13.80	14.23	13.80	14.15	+8.930%	6,909	6,785	+97.244%
2024-12-19	12.95	12.99	12.95	12.99	-16.463%	2	10,019	+114.858%
2024-12-18	15.55	15.55	15.55	15.55	-5.872%	1	10,017	+79.486%
2024-12-17	16.52	16.52	16.52	16.52	+6.306%	2	10,017	+68.947%
2024-12-13	15.43	15.55	15.43	15.54	+11.159%	572	10,019	+79.601%
2024-12-11	13.98	13.98	13.98	13.98	+4.876%	1	10,029	+99.642%
2024-12-10	13.45	13.45	13.33	13.33	-14.551%	7	10,030	+109.377%
2024-12-09	17.18	17.18	15.25	15.60	-4.587%	8	10,030	+78.910%
2024-12-06	15.05	16.35	15.05	16.35	+8.278%	8	10,032	+70.703%
2024-12-05	15.58	15.58	15.10	15.10	+11.439%	4	10,033	+84.834%
2024-12-04	13.55	13.55	13.55	13.55	-2.518%	2	10,032	+105.978%
2024-12-03	13.10	13.90	13.10	13.90	-2.865%	24	10,034	+100.791%
2024-12-02	13.75	14.31	13.70	14.31	+1.851%	7	10,056	+95.038%
2024-11-29	14.17	14.17	14.05	14.05	+0.357%	10	10,061	+98.648%
2024-11-27	13.70	14.00	13.70	14.00	0.000%	2	10,061	+99.357%
2024-11-25	15.32	15.32	13.65	14.00	+24.444%	9	10,061	+99.357%
2024-11-22	11.25	11.25	11.25	11.25	-8.388%	2	10,067	+148.089%
2024-11-21	12.35	12.90	12.08	12.28	+2.333%	14	10,059	+127.280%
2024-11-19	12.20	12.20	12.00	12.00	+9.091%	2	10,059	+132.583%
2024-11-18	11.00	11.00	11.00	11.00	+30.178%	1	10,059	+153.727%
2024-11-15	8.45	8.45	8.45	8.45	-6.111%	2	10,060	+230.296%
2024-11-14	9.00	9.00	9.00	9.00	-1.099%	9	10,061	+210.111%
2024-11-13	9.50	9.50	9.10	9.10	-0.219%	10	10,070	+206.703%
2024-11-12	9.94	10.05	9.12	9.12	-10.148%	11	10,070	+206.031%
2024-11-11	9.25	10.47	9.00	10.15	+39.807%	40	10,075	+174.975%
2024-11-08	6.60	7.35	6.60	7.26	+5.985%	42	10,100	+284.435%
2024-11-07	6.77	7.10	6.75	6.85	-3.657%	15	10,106	+307.445%
2024-11-06	5.50	7.11	5.20	7.11	+71.325%	1,055	10,108	+292.546%
2024-11-05	4.05	4.15	4.05	4.15	+12.466%	27	9,746	+572.530%
2024-11-04	3.69	3.69	3.69	3.69	+2.500%	1	9,771	+656.369%
2024-11-01	3.40	3.70	3.20	3.60	+3.746%	194	9,770	+675.278%
2024-10-31	5.08	5.08	3.45	3.47	-46.615%	115	9,701	+704.323%
2024-10-30	6.22	6.60	6.00	6.50	+4.000%	24	9,644	+329.385%
2024-10-29	6.07	6.25	6.00	6.25	+3.306%	19	9,636	+346.560%
2024-10-28	6.05	6.25	6.05	6.05	+7.080%	39	9,622	+361.322%
2024-10-25	5.67	6.00	5.60	5.65	-1.224%	36	9,619	+393.982%
2024-10-24	5.70	5.72	5.60	5.72	+6.916%	8	9,621	+387.937%
2024-10-23	5.75	5.75	5.30	5.35	-7.759%	115	9,615	+421.682%
2024-10-22	5.60	5.85	5.55	5.80	+6.422%	94	9,506	+381.207%
2024-10-21	5.23	5.52	5.10	5.45	-1.268%	39	9,511	+412.110%
2024-10-18	5.45	5.59	5.35	5.52	+2.222%	8,050	9,523	+405.616%
2024-10-17	5.36	5.50	5.30	5.40	-5.263%	46	5,546	+416.852%
2024-10-16	5.70	5.80	5.65	5.70	+2.703%	2,566	5,528	+389.649%
2024-10-15	5.84	5.88	5.30	5.55	0.000%	77	3,045	+402.883%
2024-10-14	5.35	5.75	5.35	5.55	+5.313%	2,759	3,023	+402.883%
2024-10-11	5.20	5.35	5.15	5.27	+5.400%	24	658	+429.602%
2024-10-10	5.00	5.00	5.00	5.00	+2.041%	3	661	+458.200%
2024-10-09	4.35	4.90	4.25	4.90	-0.810%	168	661	+469.592%
2024-10-08	4.00	4.94	4.00	4.94	+44.868%	35	662	+464.980%
2024-10-07	3.30	3.50	3.30	3.41	+6.231%	11	663	+718.475%
2024-10-04	3.21	3.21	3.21	3.21	+5.246%	10	662	+769.470%
2024-10-01	3.05	3.05	3.05	3.05	-1.613%	20	662	+815.082%
2024-09-26	3.11	3.15	3.05	3.10	+6.164%	224	662	+800.323%
2024-09-25	3.05	3.05	2.92	2.92	-4.575%	160	839	+855.822%
2024-09-24	2.91	3.06	2.91	3.06	-10.000%	61	920	+812.092%
2024-09-23	3.35	3.40	3.30	3.40	+6.250%	130	861	+720.882%
2024-09-20	3.10	3.20	3.05	3.20	-5.882%	62	810	+772.188%
2024-09-19	3.70	3.71	3.40	3.40	-4.225%	14	808	+720.882%
2024-09-18	3.25	3.55	3.25	3.55	+7.576%	166	807	+686.197%
2024-09-17	3.35	3.35	3.30	3.30	+3.774%	11	862	+745.758%
2024-09-16	2.95	3.25	2.95	3.18	-0.625%	142	861	+777.673%
2024-09-13	3.00	3.25	2.91	3.20	+11.888%	22	721	+772.188%
2024-09-12	2.63	2.90	2.44	2.86	+15.789%	129	718	+875.874%
2024-09-11	2.50	2.53	2.45	2.47	+19.324%	16	633	+1,029.960%
2024-09-10	2.07	2.07	2.07	2.07	+9.524%	1	634	+1,248.309%
2024-09-06	1.89	1.89	1.89	1.89	-8.252%	2	633	+1,376.720%
2024-09-05	2.06	2.06	2.06	2.06	+9.574%	60	634	+1,254.854%
2024-09-04	1.88	1.88	1.88	1.88	-23.887%	1	599	+1,384.574%
2024-08-29	2.47	2.47	2.47	2.47	+6.466%	11	600	+1,029.960%
2024-08-28	2.53	2.53	2.32	2.32	-19.723%	2	611	+1,103.017%
2024-08-27	2.78	2.89	2.78	2.89	+5.861%	19	612	+865.744%
2024-08-26	2.79	2.79	2.73	2.73	-2.151%	3	611	+922.344%
2024-08-23	2.78	2.79	2.78	2.79	+19.231%	680	610	+900.358%
2024-08-22	2.41	2.42	2.34	2.34	+6.364%	274	722	+1,092.735%
2024-08-21	2.20	2.20	2.20	2.20	-7.563%	5	521	+1,168.636%
2024-08-20	2.50	2.50	2.30	2.38	+1.277%	141	521	+1,072.689%
2024-08-19	2.35	2.35	2.35	2.35	-0.844%	1	393	+1,087.660%
2024-08-16	2.37	2.37	2.37	2.37	-2.869%	2	393	+1,077.637%
2024-08-15	2.30	2.52	2.30	2.44	+16.190%	29	393	+1,043.852%
2024-08-14	2.10	2.10	2.10	2.10	0.000%	2	382	+1,229.048%
2024-08-13	2.10	2.10	2.10	2.10	+5.528%	1	382	+1,229.048%
2024-08-12	1.99	1.99	1.99	1.99	+2.051%	48	382	+1,302.513%
2024-08-09	1.95	1.95	1.95	1.95	-2.985%	10	347	+1,331.282%
2024-08-08	1.72	2.01	1.72	2.01	+3.608%	59	345	+1,288.557%
2024-08-07	2.01	2.01	1.94	1.94	+7.778%	151	296	+1,338.660%
2024-08-05	1.42	1.80	1.34	1.80	-17.051%	12	146	+1,450.556%
2024-08-02	2.66	2.73	2.17	2.17	-31.111%	48	142	+1,186.175%
2024-08-01	3.35	3.35	3.15	3.15	-5.970%	11	145	+786.032%
2024-07-31	3.55	3.55	3.35	3.35	-5.634%	15	137	+733.134%
2024-07-30	3.55	3.55	3.55	3.55	-4.054%	10	135	+686.197%
2024-07-29	3.75	3.75	3.70	3.70	-3.896%	7	131	+654.324%
2024-07-26	3.85	3.85	3.85	3.85	0.000%	16	125	+624.935%
2024-07-25	3.83	3.85	3.57	3.85	-3.750%	30	125	+624.935%
2024-07-24	4.35	4.35	4.00	4.00	-14.894%	8	129	+597.750%
2024-07-23	4.70	4.70	4.70	4.70	-8.203%	26	126	+493.830%
2024-07-19	5.12	5.12	5.12	5.12	+11.304%	8	114	+445.117%
2024-07-18	5.30	5.30	4.60	4.60	-20.000%	17	110	+506.739%
2024-07-17	5.56	5.75	5.56	5.75	+2.679%	11	105	+385.391%
2024-07-16	5.00	5.65	5.00	5.60	+10.891%	25	97	+398.393%
2024-07-15	5.10	5.21	5.05	5.05	+15.561%	16	91	+452.673%
2024-07-12	4.37	4.37	4.37	4.37	+5.301%	2	93	+538.673%
2024-07-11	4.42	4.42	4.15	4.15	-7.778%	4	93	+572.530%
2024-07-10	4.50	4.50	4.50	4.50	-8.163%	1	94	+520.222%
2024-07-09	4.54	4.90	4.54	4.90	+11.364%	11	93	+469.592%
2024-07-08	4.60	4.60	4.40	4.40	-2.870%	3	85	+534.318%
2024-07-05	4.25	4.54	4.25	4.53	+2.955%	36	82	+516.115%
2024-07-02	4.47	4.47	4.40	4.40	-10.204%	3	68	+534.318%
2024-07-01	4.90	4.90	4.70	4.90	+5.376%	35	67	+469.592%
2024-06-28	4.82	4.82	4.65	4.65	-2.105%	8	39	+500.215%
2024-06-26	5.00	5.00	4.75	4.75	+3.261%	13	38	+487.579%
2024-06-25	4.50	4.70	4.50	4.60	+18.863%	12	36	+506.739%
2024-06-24	4.40	4.40	3.87	3.87	-14.000%	2	33	+621.189%
2024-06-21	4.55	4.55	4.50	4.50	+9.756%	22	32	+520.222%
2024-06-20	4.15	4.50	4.10	4.10	-10.870%	8	22	+580.732%
2024-06-18	4.50	4.60	4.40	4.60	-2.128%	6	16	+506.739%
2024-06-17	4.90	4.90	4.60	4.70	-4.082%	14	16	+493.830%
2024-06-14	5.15	5.20	4.90	4.90	0.000%	8	4	+469.592%