Dark

HOOD20250620C30
HOOD Jun 20 2025 30.00 Call (HOOD250620C00030000)
option OPRA

EOD

Jun 16, 2025

46.30+8.178%(+3.50)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-16	45.88	46.38	45.88	46.30	+8.178%	11	7,264	0.000%
2025-06-13	43.58	43.85	42.80	42.80	-2.283%	134	7,264	+8.178%
2025-06-12	43.80	43.80	43.80	43.80	-2.450%	2	7,273	+5.708%
2025-06-11	45.00	45.00	44.90	44.90	-0.773%	3	7,275	+3.118%
2025-06-06	44.06	45.25	44.06	45.25	-2.077%	102	7,277	+2.320%
2025-06-05	45.00	46.21	43.95	46.21	+8.398%	31	7,281	+0.195%
2025-06-04	41.95	42.63	41.95	42.63	+0.070%	2	7,292	+8.609%
2025-06-03	40.25	42.60	40.25	42.60	+26.222%	13	7,292	+8.685%
2025-05-30	33.82	33.82	33.75	33.75	-2.315%	30	7,292	+37.185%
2025-05-29	34.60	34.60	34.55	34.55	-3.492%	2	7,297	+34.009%
2025-05-28	36.80	36.80	35.80	35.80	+0.703%	6	7,299	+29.330%
2025-05-27	36.44	36.44	35.55	35.55	+3.223%	12	7,298	+30.239%
2025-05-23	34.04	34.44	34.04	34.44	-3.258%	10	7,313	+34.437%
2025-05-22	34.30	35.60	34.30	35.60	0.000%	3	7,313	+30.056%
2025-05-21	35.65	36.15	35.60	35.60	+5.170%	4	7,313	+30.056%
2025-05-19	32.00	33.85	32.00	33.85	+6.782%	3	7,316	+36.780%
2025-05-16	31.85	31.85	31.70	31.70	+6.734%	52	7,320	+46.057%
2025-05-15	28.28	29.70	28.28	29.70	-11.607%	151	7,346	+55.892%
2025-05-14	33.70	33.70	33.60	33.60	+2.910%	5	7,475	+37.798%
2025-05-13	31.00	33.50	31.00	32.65	+17.827%	12	7,479	+41.807%
2025-05-12	29.32	29.32	26.55	27.71	+13.102%	27	7,482	+67.088%
2025-05-08	21.75	25.00	21.75	24.50	+19.863%	28	7,482	+88.980%
2025-05-07	20.20	20.44	19.00	20.44	+11.694%	19	7,490	+126.517%
2025-05-05	17.55	18.30	17.55	18.30	-3.430%	7	7,498	+153.005%
2025-05-02	18.50	20.34	18.50	18.95	+7.062%	190	7,497	+144.327%
2025-05-01	21.47	21.47	17.50	17.70	-5.600%	117	7,480	+161.582%
2025-04-30	17.30	18.75	17.30	18.75	-5.303%	45	7,481	+146.933%
2025-04-29	20.24	20.24	19.40	19.80	+1.538%	50	7,470	+133.838%
2025-04-28	20.00	20.00	19.10	19.50	-0.510%	53	7,483	+137.436%
2025-04-25	20.00	20.08	19.52	19.60	+5.094%	18	7,483	+136.224%
2025-04-24	18.70	19.00	18.55	18.65	+19.169%	56	7,483	+148.257%
2025-04-23	17.40	18.15	15.65	15.65	+11.786%	17	7,518	+195.847%
2025-04-22	12.75	14.27	12.75	14.00	+24.444%	11	7,517	+230.714%
2025-04-21	11.50	11.70	11.25	11.25	-12.109%	8	7,519	+311.556%
2025-04-17	12.80	12.90	12.80	12.80	+4.918%	11	7,519	+261.719%
2025-04-16	13.50	13.50	12.20	12.20	-22.785%	35	7,519	+279.508%
2025-04-15	15.80	15.80	15.80	15.80	-0.629%	20	7,511	+193.038%
2025-04-14	15.25	16.00	14.90	15.90	+3.180%	21	7,511	+191.195%
2025-04-11	13.80	15.55	13.48	15.41	+19.922%	76	7,518	+200.454%
2025-04-10	12.45	13.05	12.45	12.85	-9.507%	30	7,500	+260.311%
2025-04-09	8.42	14.20	8.40	14.20	+70.060%	92	7,500	+226.056%
2025-04-08	10.26	10.43	7.85	8.35	-10.215%	2,384	7,494	+454.491%
2025-04-07	6.00	10.00	5.60	9.30	+10.583%	106	7,490	+397.849%
2025-04-04	8.15	8.90	7.15	8.41	-21.402%	370	7,485	+450.535%
2025-04-03	10.45	11.65	10.05	10.70	-24.382%	22	7,480	+332.710%
2025-04-02	14.20	14.30	13.20	14.15	+3.663%	19	7,480	+227.208%
2025-04-01	13.15	14.75	12.75	13.65	+2.247%	23	7,480	+239.194%
2025-03-31	12.00	13.50	12.00	13.35	+0.755%	16	7,482	+246.816%
2025-03-28	14.80	14.80	12.50	13.25	-14.516%	126	7,482	+249.434%
2025-03-27	16.18	16.49	15.50	15.50	-3.064%	33	7,483	+198.710%
2025-03-26	18.70	18.70	15.50	15.99	-14.492%	14	7,474	+189.556%
2025-03-25	19.27	19.27	18.70	18.70	-3.109%	12	7,475	+147.594%
2025-03-24	17.57	20.00	17.55	19.30	+23.323%	51	7,474	+139.896%
2025-03-21	14.25	15.66	14.00	15.65	+4.682%	164	7,490	+195.847%
2025-03-20	14.60	15.50	14.55	14.95	+0.336%	80	7,501	+209.699%
2025-03-19	13.85	15.18	13.62	14.90	+21.633%	19	7,498	+210.738%
2025-03-18	13.05	13.05	11.50	12.25	-16.096%	82	7,500	+277.959%
2025-03-17	12.78	14.60	12.77	14.60	+27.289%	170	7,500	+217.123%
2025-03-14	10.25	11.67	10.25	11.47	+22.543%	230	7,500	+303.662%
2025-03-13	10.80	10.80	9.36	9.36	-18.891%	103	7,578	+394.658%
2025-03-12	12.20	12.20	10.30	11.54	+16.566%	93	7,578	+301.213%
2025-03-11	9.50	11.00	9.50	9.90	-0.202%	129	7,551	+367.677%
2025-03-10	11.90	11.93	9.92	9.92	-39.104%	54	7,554	+366.734%
2025-03-07	15.72	16.75	13.80	16.29	-6.379%	5,128	7,542	+184.223%
2025-03-06	20.08	20.30	16.95	17.40	-10.540%	69	9,766	+166.092%
2025-03-05	17.72	19.45	17.40	19.45	+6.809%	16	9,752	+138.046%
2025-03-04	15.91	19.30	15.10	18.21	-14.667%	50	9,757	+154.256%
2025-03-03	22.95	22.95	21.05	21.34	-9.767%	3	9,747	+116.963%
2025-02-27	23.70	23.85	21.70	23.65	+16.216%	25	9,748	+95.772%
2025-02-26	20.20	21.15	20.20	20.35	+13.434%	19	9,750	+127.518%
2025-02-25	16.95	17.94	16.55	17.94	-15.097%	17	9,746	+158.082%
2025-02-24	22.55	22.55	21.13	21.13	-10.276%	95	9,752	+119.120%
2025-02-21	24.95	24.95	23.50	23.55	-9.249%	22	9,672	+96.603%
2025-02-20	26.73	26.73	25.95	25.95	-16.827%	11	9,673	+78.420%
2025-02-18	32.55	32.55	31.20	31.20	-11.060%	8	9,677	+48.397%
2025-02-14	36.60	36.60	35.08	35.08	+6.303%	4	9,677	+31.984%
2025-02-13	32.60	35.00	32.60	33.00	+22.222%	8	9,678	+40.303%
2025-02-12	23.45	27.50	23.45	27.00	-0.369%	23	9,678	+71.481%
2025-02-11	27.10	27.10	27.10	27.10	-0.550%	1	9,680	+70.849%
2025-02-10	27.00	27.25	27.00	27.25	+3.810%	6	9,680	+69.908%
2025-02-07	26.02	26.90	26.02	26.25	+3.143%	18	9,680	+76.381%
2025-02-05	24.68	25.45	24.68	25.45	+4.733%	7	9,681	+81.925%
2025-02-04	24.35	24.50	24.30	24.30	+10.455%	3	9,681	+90.535%
2025-02-03	22.00	22.00	22.00	22.00	-6.423%	1	9,681	+110.455%
2025-01-31	24.33	24.33	23.51	23.51	-2.851%	22	9,681	+96.937%
2025-01-30	24.45	24.45	24.20	24.20	+8.764%	3	9,679	+91.322%
2025-01-29	22.25	22.25	22.25	22.25	+9.337%	2	9,679	+108.090%
2025-01-28	20.70	20.70	20.00	20.35	+5.059%	14	9,679	+127.518%
2025-01-27	20.80	20.80	18.61	19.37	-13.333%	29	9,679	+139.029%
2025-01-24	22.48	23.39	22.35	22.35	+1.131%	42	9,685	+107.159%
2025-01-23	21.65	22.20	21.65	22.10	+2.791%	3	9,694	+109.502%
2025-01-22	22.20	22.20	21.50	21.50	-2.494%	4	9,694	+115.349%
2025-01-21	20.94	22.05	20.00	22.05	+11.027%	17	9,694	+109.977%
2025-01-17	19.55	21.00	19.55	19.86	+7.584%	224	9,707	+133.132%
2025-01-16	18.75	18.75	18.45	18.46	+3.013%	12	9,707	+150.813%
2025-01-15	17.00	17.94	17.00	17.92	+21.081%	5	9,705	+158.371%
2025-01-14	15.00	16.00	14.80	14.80	+18.400%	159	9,707	+212.838%
2025-01-13	12.13	12.57	12.10	12.50	-4.798%	90	9,636	+270.400%
2025-01-10	12.90	13.13	12.90	13.13	-4.161%	18	9,636	+252.628%
2025-01-08	13.30	13.70	13.20	13.70	+1.481%	13	9,637	+237.956%
2025-01-07	15.00	15.00	13.00	13.50	-12.052%	16	9,637	+242.963%
2025-01-06	14.95	15.50	14.95	15.35	+8.099%	6	9,637	+201.629%
2025-01-03	13.12	14.20	12.60	14.20	+11.811%	5,020	9,638	+226.056%
2025-01-02	11.30	12.70	11.30	12.70	+16.621%	51	7,211	+264.567%
2024-12-31	11.65	11.65	10.89	10.89	-9.023%	13	7,214	+325.161%
2024-12-30	11.75	12.07	11.45	11.97	-4.393%	17	7,214	+286.800%
2024-12-27	12.40	12.60	12.40	12.52	-7.259%	44	7,215	+269.808%
2024-12-26	13.33	13.60	13.33	13.50	+3.448%	9	7,218	+242.963%
2024-12-24	12.50	13.05	12.50	13.05	+15.385%	9	7,214	+254.789%
2024-12-23	11.25	11.31	11.20	11.31	-6.529%	13	7,214	+309.372%
2024-12-20	10.05	12.15	10.05	12.10	+9.800%	4,449	7,214	+282.645%
2024-12-19	11.50	11.60	11.02	11.02	-1.783%	9	8,808	+320.145%
2024-12-18	14.60	14.60	11.08	11.22	-22.621%	59	8,809	+312.656%
2024-12-17	14.60	15.05	13.85	14.50	-12.121%	38	8,798	+219.310%
2024-12-16	14.75	16.50	14.63	16.50	+21.324%	62	8,794	+180.606%
2024-12-13	13.00	13.60	13.00	13.60	+6.918%	168	8,816	+240.441%
2024-12-12	10.00	13.60	10.00	12.72	+6.711%	41	8,831	+263.994%
2024-12-11	12.00	12.15	11.83	11.92	+5.022%	36	8,829	+288.423%
2024-12-10	13.46	13.46	11.30	11.35	-14.340%	25	8,829	+307.930%
2024-12-09	14.95	14.95	13.20	13.25	-12.829%	16	8,832	+249.434%
2024-12-06	13.10	15.20	13.10	15.20	+19.685%	106	8,836	+204.605%
2024-12-05	15.40	15.40	12.50	12.70	-5.224%	198	8,847	+264.567%
2024-12-04	11.77	13.65	11.60	13.40	+8.943%	64	8,790	+245.522%
2024-12-03	10.93	12.30	10.90	12.30	+7.330%	107	8,787	+276.423%
2024-12-02	12.35	12.35	11.46	11.46	-1.377%	23	8,780	+304.014%
2024-11-29	12.75	12.75	11.62	11.62	-1.775%	14	8,782	+298.451%
2024-11-27	11.60	12.05	11.50	11.83	+12.667%	17	8,780	+291.378%
2024-11-26	11.61	11.80	10.50	10.50	-11.392%	815	8,780	+340.952%
2024-11-25	13.00	13.00	11.58	11.85	+6.757%	82	9,388	+290.717%
2024-11-22	9.50	11.20	9.50	11.10	+10.010%	128	9,431	+317.117%
2024-11-21	11.00	11.00	10.09	10.09	-7.176%	86	9,419	+358.870%
2024-11-20	11.05	12.05	10.67	10.87	+9.798%	264	9,410	+325.943%
2024-11-19	9.96	10.60	9.55	9.90	+1.020%	104	9,400	+367.677%
2024-11-18	8.30	10.00	8.30	9.80	+35.359%	421	9,438	+372.449%
2024-11-15	7.32	7.33	6.85	7.24	-1.093%	190	9,606	+539.503%
2024-11-14	7.50	7.50	7.05	7.32	-1.081%	133	9,593	+532.514%
2024-11-13	8.23	8.55	7.26	7.40	-6.918%	80	9,695	+525.676%
2024-11-12	7.09	8.16	7.09	7.95	0.000%	372	9,723	+482.390%
2024-11-11	7.55	8.90	7.27	7.95	+32.500%	1,016	9,795	+482.390%
2024-11-08	5.20	6.00	5.20	6.00	+11.732%	748	10,509	+671.667%
2024-11-07	5.55	5.70	5.10	5.37	-4.956%	179	10,381	+762.197%
2024-11-06	4.35	5.90	3.99	5.65	+95.502%	2,137	10,331	+719.469%
2024-11-05	2.94	3.15	2.89	2.89	+0.347%	137	9,682	+1,502.076%
2024-11-04	2.65	2.92	2.65	2.88	+6.667%	61	9,661	+1,507.639%
2024-11-01	2.50	2.76	2.45	2.70	+2.662%	534	9,630	+1,614.815%
2024-10-31	3.63	3.80	2.60	2.63	-50.377%	1,237	9,720	+1,660.456%
2024-10-30	4.88	5.40	4.88	5.30	+6.000%	193	9,429	+773.585%
2024-10-29	4.80	5.10	4.80	5.00	+2.249%	184	9,396	+826.000%
2024-10-28	4.70	5.05	4.60	4.89	+8.186%	561	9,340	+846.830%
2024-10-25	4.55	4.70	4.35	4.52	+0.444%	78	9,336	+924.336%
2024-10-24	4.40	4.55	4.25	4.50	+5.882%	129	9,327	+928.889%
2024-10-23	4.55	4.62	4.00	4.25	-8.207%	156	9,342	+989.412%
2024-10-22	4.50	4.70	4.35	4.63	+6.437%	74	9,283	+900.000%
2024-10-21	4.00	4.42	4.00	4.35	-1.361%	113	9,261	+964.368%
2024-10-18	4.30	4.45	4.20	4.41	+6.265%	94	9,206	+949.887%
2024-10-17	4.21	4.37	4.03	4.15	-7.982%	406	9,205	+1,015.663%
2024-10-16	4.50	4.61	4.35	4.51	+1.348%	196	9,374	+926.608%
2024-10-15	4.70	4.85	3.95	4.45	-3.888%	459	9,322	+940.449%
2024-10-14	4.20	4.70	4.15	4.63	+10.238%	3,945	9,130	+900.000%
2024-10-11	4.05	4.25	3.96	4.20	+9.091%	642	5,903	+1,002.381%
2024-10-10	3.60	4.00	3.45	3.85	-0.773%	355	5,738	+1,102.597%
2024-10-09	3.70	3.88	3.25	3.88	-0.513%	5,656	5,706	+1,093.299%
2024-10-08	3.20	3.90	3.20	3.90	+48.289%	755	2,979	+1,087.179%
2024-10-07	2.45	2.64	2.45	2.63	+6.911%	39	2,827	+1,660.456%
2024-10-04	2.60	2.60	2.41	2.46	+5.579%	486	2,805	+1,782.114%
2024-10-03	2.34	2.34	2.23	2.33	-2.101%	74	2,635	+1,887.124%
2024-10-02	2.30	2.52	2.30	2.38	+1.277%	27	2,572	+1,845.378%
2024-10-01	2.70	2.70	2.30	2.35	-14.545%	87	2,573	+1,870.213%
2024-09-30	2.79	2.93	2.65	2.75	-5.498%	421	2,531	+1,583.636%
2024-09-27	2.34	2.91	2.30	2.91	+25.431%	140	2,509	+1,491.065%
2024-09-26	2.33	2.37	2.17	2.32	+3.571%	479	2,502	+1,895.690%
2024-09-25	2.25	2.29	2.24	2.24	-3.030%	52	2,502	+1,966.964%
2024-09-24	2.26	2.31	2.17	2.31	-0.858%	33	2,519	+1,904.329%
2024-09-23	2.60	2.60	2.33	2.33	-3.320%	10	2,519	+1,887.124%
2024-09-20	2.50	2.50	2.27	2.41	-2.823%	1,152	2,519	+1,821.162%
2024-09-19	2.80	2.90	2.46	2.48	-4.615%	50	2,518	+1,766.935%
2024-09-18	2.55	2.82	2.48	2.60	+6.122%	24	2,516	+1,680.769%
2024-09-17	2.49	2.61	2.45	2.45	+2.941%	287	2,518	+1,789.796%
2024-09-16	2.20	2.56	2.20	2.38	+1.277%	63	2,482	+1,845.378%
2024-09-13	2.30	2.52	2.27	2.35	+8.796%	208	2,479	+1,870.213%
2024-09-12	1.90	2.30	1.90	2.16	+13.684%	349	2,477	+2,043.519%
2024-09-11	1.60	1.90	1.55	1.90	+33.803%	1,366	2,460	+2,336.842%
2024-09-10	1.42	1.42	1.42	1.42	-11.250%	5	3,195	+3,160.563%
2024-09-09	1.47	1.60	1.42	1.60	+16.788%	39	3,195	+2,793.750%
2024-09-06	1.68	1.68	1.32	1.37	-11.613%	66	3,176	+3,279.562%
2024-09-05	1.37	1.55	1.34	1.55	+12.319%	218	3,176	+2,887.097%
2024-09-04	1.40	1.49	1.38	1.38	-4.828%	39	3,275	+3,255.072%
2024-09-03	1.55	1.60	1.44	1.45	-14.706%	29	3,276	+3,093.103%
2024-08-30	1.75	1.76	1.64	1.70	-1.163%	108	3,277	+2,623.529%
2024-08-29	1.90	1.90	1.72	1.72	-7.027%	47	3,277	+2,591.860%
2024-08-28	1.92	1.92	1.73	1.85	-15.909%	156	3,261	+2,402.703%
2024-08-27	1.90	2.29	1.90	2.20	+18.919%	166	3,278	+2,004.545%
2024-08-26	2.14	2.14	1.85	1.85	-17.411%	11	3,225	+2,402.703%
2024-08-23	1.93	2.24	1.90	2.24	+25.843%	2,428	3,224	+1,966.964%
2024-08-22	1.85	1.85	1.78	1.78	-1.111%	104	2,209	+2,501.124%
2024-08-21	1.70	1.80	1.70	1.80	+3.448%	7	2,220	+2,472.222%
2024-08-20	1.90	1.90	1.74	1.74	-5.946%	156	2,221	+2,560.920%
2024-08-19	1.84	1.91	1.84	1.85	+0.543%	53	2,206	+2,402.703%
2024-08-16	1.75	1.86	1.75	1.84	+5.143%	96	2,155	+2,416.304%
2024-08-15	1.70	1.91	1.70	1.75	+16.667%	107	2,110	+2,545.714%
2024-08-14	1.58	1.59	1.50	1.50	-1.316%	27	2,081	+2,986.667%
2024-08-13	1.65	1.65	1.52	1.52	-6.748%	41	2,071	+2,946.053%
2024-08-12	1.64	1.68	1.55	1.63	+3.822%	78	2,067	+2,740.491%
2024-08-09	1.67	1.70	1.45	1.57	-3.681%	462	2,060	+2,849.045%
2024-08-08	1.68	1.68	1.33	1.63	+3.822%	214	2,041	+2,740.491%
2024-08-07	1.67	1.70	1.52	1.57	-3.086%	94	2,052	+2,849.045%
2024-08-06	1.55	1.65	1.54	1.62	+7.285%	46	2,022	+2,758.025%
2024-08-05	1.00	1.51	1.00	1.51	-12.209%	89	2,017	+2,966.225%
2024-08-02	2.25	2.25	1.65	1.72	-35.094%	580	1,965	+2,591.860%
2024-08-01	2.90	2.90	2.43	2.65	-1.487%	310	1,960	+1,647.170%
2024-07-31	2.72	3.00	2.69	2.69	-0.370%	7	1,671	+1,621.190%
2024-07-30	3.01	3.01	2.70	2.70	-11.475%	19	1,670	+1,614.815%
2024-07-29	3.20	3.20	3.00	3.05	-1.613%	34	1,666	+1,418.033%
2024-07-26	3.10	3.10	3.10	3.10	-4.615%	4	1,659	+1,393.548%
2024-07-25	3.21	3.25	3.15	3.25	-0.915%	32	1,657	+1,324.615%
2024-07-24	3.50	3.51	3.28	3.28	-15.897%	9	1,655	+1,311.585%
2024-07-23	3.90	3.90	3.90	3.90	-5.797%	6	1,653	+1,087.179%
2024-07-22	4.25	4.25	4.06	4.14	-2.588%	13	1,653	+1,018.357%
2024-07-19	3.98	4.25	3.97	4.25	+9.536%	2,852	1,653	+989.412%
2024-07-18	4.47	4.47	3.88	3.88	-15.468%	36	851	+1,093.299%
2024-07-17	4.58	4.85	4.45	4.59	-3.165%	14	863	+908.715%
2024-07-16	4.30	4.75	4.20	4.74	+10.748%	47	858	+876.793%
2024-07-15	4.25	4.44	4.07	4.28	+20.563%	692	825	+981.776%
2024-07-12	3.55	3.60	3.55	3.55	+2.899%	10	693	+1,204.225%
2024-07-11	3.88	3.88	3.45	3.45	-4.167%	113	691	+1,242.029%
2024-07-10	3.70	3.70	3.60	3.60	-4.000%	29	732	+1,186.111%
2024-07-09	3.60	4.00	3.60	3.75	+2.740%	139	756	+1,134.667%
2024-07-08	3.64	3.70	3.64	3.65	-5.195%	154	736	+1,168.493%
2024-07-05	3.65	3.85	3.60	3.85	0.000%	30	595	+1,102.597%
2024-07-02	3.64	3.85	3.64	3.85	-5.637%	5	593	+1,102.597%
2024-07-01	4.00	4.08	3.95	4.08	-0.488%	5	594	+1,034.804%
2024-06-27	4.00	4.10	4.00	4.10	+2.500%	3	593	+1,029.268%
2024-06-26	4.30	4.30	4.00	4.00	+6.101%	3	591	+1,057.500%
2024-06-25	3.80	3.90	3.77	3.77	+10.882%	235	593	+1,128.117%
2024-06-24	3.42	3.42	3.26	3.40	-10.526%	9	566	+1,261.765%
2024-06-21	3.70	3.80	3.70	3.80	+1.333%	18	558	+1,118.421%
2024-06-20	3.80	3.80	3.56	3.75	-0.794%	6	565	+1,134.667%
2024-06-18	3.85	3.85	3.70	3.78	-4.304%	700	65	+1,124.868%
2024-06-14	4.30	4.30	3.95	3.95	-12.222%	118	65	+1,072.152%
2024-06-13	4.62	4.62	4.32	4.50	-8.163%	7	24	+928.889%
2024-06-12	4.95	4.95	4.90	4.90	+6.522%	12	22	+844.898%
2024-06-11	4.70	4.70	4.60	4.60	-7.071%	6	20	+906.522%
2024-06-10	4.60	4.95	4.60	4.95	0.000%	14	14	+835.354%