Dark

HOOD20250620C75
HOOD Jun 20 2025 75.00 Call (HOOD250620C00075000)
option OPRA

EOD

Jun 13, 2025

1.33-32.487%(-0.64)21,952

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	0.74	2.57	0.74	1.33	-32.487%	21,952	11,005	0.000%
2025-06-12	2.06	3.10	1.79	1.97	-28.881%	4,620	10,492	-32.487%
2025-06-11	2.01	3.10	1.71	2.77	+46.561%	7,906	10,230	-51.986%
2025-06-10	2.48	3.10	1.50	1.89	-30.258%	13,746	11,789	-29.630%
2025-06-09	2.18	2.74	1.21	2.71	-39.101%	9,560	7,960	-50.923%
2025-06-06	4.25	6.20	3.35	4.45	+30.882%	13,004	7,487	-70.112%
2025-06-05	3.58	5.60	2.95	3.40	+7.937%	8,509	7,886	-60.882%
2025-06-04	3.34	3.44	2.72	3.15	+5.351%	4,013	9,076	-57.778%
2025-06-03	2.37	3.50	2.01	2.99	+64.286%	10,892	8,300	-55.518%
2025-06-02	1.30	1.93	1.22	1.82	+38.931%	4,433	6,545	-26.923%
2025-05-30	0.95	1.41	0.80	1.31	+29.703%	4,102	4,869	+1.527%
2025-05-29	1.41	1.57	0.98	1.01	-23.485%	3,467	4,969	+31.683%
2025-05-28	1.62	1.73	1.30	1.32	-20.482%	417	6,659	+0.758%
2025-05-27	1.59	2.10	1.30	1.66	+24.812%	5,458	6,685	-19.880%
2025-05-23	1.40	1.65	1.19	1.33	-19.394%	736	3,837	0.000%
2025-05-22	1.50	1.95	1.50	1.65	+10.000%	1,477	3,837	-19.394%
2025-05-21	1.43	2.35	1.43	1.50	-10.180%	1,941	3,560	-11.333%
2025-05-20	1.58	1.85	1.40	1.67	+0.602%	1,303	3,410	-20.359%
2025-05-19	0.96	1.66	0.96	1.66	+40.678%	640	3,736	-19.880%
2025-05-16	1.09	1.27	1.04	1.18	+7.273%	2,662	3,696	+12.712%
2025-05-15	1.05	1.10	0.74	1.10	-14.729%	637	3,866	+20.909%
2025-05-14	1.53	1.90	1.25	1.29	-19.375%	1,294	3,732	+3.101%
2025-05-13	0.79	1.88	0.75	1.60	+135.294%	1,953	3,258	-16.875%
2025-05-12	0.96	0.96	0.50	0.68	+6.250%	385	3,185	+95.588%
2025-05-09	0.61	0.82	0.57	0.64	+1.587%	1,254	3,037	+107.813%
2025-05-08	0.47	0.65	0.45	0.63	+96.875%	411	2,753	+111.111%
2025-05-07	0.40	0.40	0.26	0.32	-13.514%	36	2,782	+315.625%
2025-05-06	0.30	0.38	0.24	0.37	+5.714%	36	2,785	+259.459%
2025-05-05	0.24	0.36	0.23	0.35	-2.778%	7	2,782	+280.000%
2025-05-02	0.30	0.47	0.30	0.36	+28.571%	60	2,781	+269.444%
2025-05-01	0.27	0.48	0.27	0.28	-60.000%	227	2,775	+375.000%
2025-04-30	0.54	0.70	0.30	0.70	0.000%	183	2,667	+90.000%
2025-04-29	0.82	0.82	0.65	0.70	+1.449%	39	2,602	+90.000%
2025-04-28	0.83	0.94	0.65	0.69	-5.479%	173	2,630	+92.754%
2025-04-25	0.78	0.80	0.59	0.73	+4.286%	496	2,718	+82.192%
2025-04-24	0.78	0.78	0.67	0.70	+52.174%	110	2,797	+90.000%
2025-04-23	0.56	0.60	0.46	0.46	-13.208%	61	2,782	+189.130%
2025-04-22	0.44	0.53	0.40	0.53	+89.286%	47	2,774	+150.943%
2025-04-21	0.07	0.30	0.07	0.28	-6.667%	8	2,774	+375.000%
2025-04-17	0.32	0.32	0.24	0.30	+3.448%	21	2,784	+343.333%
2025-04-16	0.40	0.40	0.29	0.29	-42.000%	70	2,784	+358.621%
2025-04-15	0.50	0.50	0.50	0.50	-9.091%	3	2,734	+166.000%
2025-04-14	0.65	0.73	0.45	0.55	-17.910%	485	2,734	+141.818%
2025-04-11	0.32	0.69	0.30	0.67	+139.286%	302	2,384	+98.507%
2025-04-10	0.30	0.34	0.28	0.28	-20.000%	49	2,368	+375.000%
2025-04-09	0.19	0.37	0.19	0.35	+118.750%	80	2,330	+280.000%
2025-04-08	0.23	0.23	0.15	0.16	-20.000%	135	2,322	+731.250%
2025-04-07	0.17	0.30	0.17	0.20	0.000%	67	2,318	+565.000%
2025-04-04	0.25	0.28	0.20	0.20	-33.333%	284	2,335	+565.000%
2025-04-03	0.30	0.45	0.30	0.30	-33.333%	38	2,355	+343.333%
2025-04-02	0.42	0.50	0.42	0.45	-10.000%	188	2,381	+195.556%
2025-04-01	0.40	0.57	0.40	0.50	+6.383%	13	2,290	+166.000%
2025-03-31	0.29	0.47	0.29	0.47	+17.500%	103	2,301	+182.979%
2025-03-28	0.41	0.43	0.39	0.40	-37.500%	80	2,334	+232.500%
2025-03-27	0.60	0.70	0.50	0.64	+3.226%	77	2,334	+107.813%
2025-03-26	0.68	0.68	0.60	0.62	-37.374%	31	2,326	+114.516%
2025-03-25	1.11	1.45	0.81	0.99	-7.477%	112	2,331	+34.343%
2025-03-24	0.87	1.13	0.87	1.07	+55.072%	104	2,390	+24.299%
2025-03-21	0.63	0.69	0.59	0.69	+9.524%	254	2,381	+92.754%
2025-03-20	0.60	0.63	0.56	0.63	-3.077%	47	2,393	+111.111%
2025-03-19	0.50	0.73	0.50	0.65	+38.298%	118	2,417	+104.615%
2025-03-18	0.58	0.58	0.35	0.47	-32.857%	18	2,422	+182.979%
2025-03-17	0.48	0.71	0.40	0.70	+62.791%	152	2,422	+90.000%
2025-03-14	0.38	0.49	0.25	0.43	+26.471%	80	2,423	+209.302%
2025-03-13	0.38	0.38	0.22	0.34	-22.727%	27	2,449	+291.176%
2025-03-12	0.39	0.54	0.39	0.44	+10.000%	60	2,449	+202.273%
2025-03-11	0.44	0.60	0.40	0.40	0.000%	123	2,462	+232.500%
2025-03-10	0.67	0.78	0.40	0.40	-63.303%	286	2,471	+232.500%
2025-03-07	1.30	1.37	0.87	1.09	-14.173%	298	2,317	+22.018%
2025-03-06	1.50	2.08	1.27	1.27	-22.086%	136	2,366	+4.724%
2025-03-05	1.27	1.68	1.27	1.63	-7.386%	125	2,444	-18.405%
2025-03-04	1.17	1.76	0.90	1.76	+13.548%	361	2,439	-24.432%
2025-03-03	2.74	2.90	1.50	1.55	-20.918%	247	2,386	-14.194%
2025-02-28	1.51	2.19	1.51	1.96	+18.788%	266	2,396	-32.143%
2025-02-27	2.20	2.39	1.61	1.65	0.000%	142	2,289	-19.394%
2025-02-26	1.35	1.85	1.35	1.65	+39.831%	317	2,252	-19.394%
2025-02-25	1.27	1.50	0.98	1.18	-31.792%	460	2,120	+12.712%
2025-02-24	2.19	2.20	1.45	1.73	-21.719%	429	2,069	-23.121%
2025-02-21	3.50	3.60	2.16	2.21	-29.841%	1,188	1,856	-39.819%
2025-02-20	3.75	4.00	2.73	3.15	-19.231%	645	1,738	-57.778%
2025-02-19	4.75	5.04	3.90	3.90	-12.752%	265	1,376	-65.897%
2025-02-18	5.56	5.75	4.30	4.47	-30.156%	832	1,398	-70.246%
2025-02-14	6.00	6.85	5.15	6.40	+7.563%	476	1,371	-79.219%
2025-02-13	5.60	7.00	5.10	5.95	+51.786%	785	1,371	-77.647%
2025-02-12	3.00	4.10	3.00	3.92	+24.444%	314	1,340	-66.071%
2025-02-11	3.80	3.80	3.15	3.15	-19.437%	147	1,229	-57.778%
2025-02-10	4.20	4.36	3.80	3.91	+0.256%	218	1,209	-65.985%
2025-02-07	3.60	4.00	3.42	3.90	+34.483%	578	1,162	-65.897%
2025-02-06	3.50	3.50	2.90	2.90	-15.942%	155	991	-54.138%
2025-02-05	3.05	3.50	3.05	3.45	+10.932%	191	1,021	-61.449%
2025-02-04	2.95	3.35	2.84	3.11	+3.667%	121	906	-57.235%
2025-02-03	2.70	3.05	2.58	3.00	-3.226%	93	830	-55.667%
2025-01-31	3.35	3.40	3.05	3.10	-8.824%	470	804	-57.097%
2025-01-30	3.25	3.49	3.15	3.40	+16.838%	246	814	-60.882%
2025-01-29	2.39	3.01	2.36	2.91	+20.248%	588	754	-54.296%
2025-01-28	2.27	2.42	2.25	2.42	+12.037%	5	283	-45.041%
2025-01-27	2.62	2.67	1.99	2.16	-27.273%	55	281	-38.426%
2025-01-24	3.20	3.25	2.85	2.97	-1.000%	368	262	-55.219%
2025-01-23	3.06	3.10	2.87	3.00	+0.671%	30	114	-55.667%
2025-01-22	3.05	3.20	2.98	2.98	0.000%	200	0	-55.369%