Dark

HOOD20250718C49
HOOD Jul 18 2025 49.00 Call (HOOD250718C00049000)
option OPRA

EOD

Jun 13, 2025

25.60-3.578%(-0.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	25.60	25.60	25.60	25.60	-3.578%	2	4,046	0.000%
2025-06-12	25.95	26.55	25.95	26.55	+12.025%	227	4,047	-3.578%
2025-06-10	25.41	25.41	23.56	23.70	-0.420%	240	4,042	+8.017%
2025-06-09	20.60	23.80	20.60	23.80	-10.694%	32	3,597	+7.563%
2025-06-06	25.37	29.00	25.37	26.65	+3.696%	58	3,574	-3.940%
2025-06-05	25.03	28.10	24.80	25.70	+7.083%	184	3,565	-0.389%
2025-06-04	24.65	24.65	23.25	24.00	+3.004%	20	3,388	+6.667%
2025-06-03	21.20	23.30	21.20	23.30	+17.677%	11	3,381	+9.871%
2025-06-02	17.90	19.80	17.90	19.80	+13.143%	8	3,391	+29.293%
2025-05-30	17.25	17.50	17.25	17.50	+3.858%	4	3,385	+46.286%
2025-05-29	17.06	17.06	16.85	16.85	-5.070%	211	3,387	+51.929%
2025-05-28	17.70	17.77	17.51	17.75	-4.054%	196	3,207	+44.225%
2025-05-27	18.79	18.79	18.02	18.50	+13.986%	6	3,019	+38.378%
2025-05-23	16.50	16.50	16.23	16.23	-6.185%	32	3,035	+57.733%
2025-05-22	17.06	17.60	17.06	17.30	+2.976%	4	3,035	+47.977%
2025-05-21	17.80	19.00	16.80	16.80	-1.176%	36	3,035	+52.381%
2025-05-20	16.95	17.40	16.61	17.00	+4.938%	31	3,039	+50.588%
2025-05-19	15.30	16.35	15.30	16.20	+12.500%	39	3,041	+58.025%
2025-05-16	14.33	14.40	14.26	14.40	+9.506%	88	3,051	+77.778%
2025-05-15	13.50	13.50	11.58	13.15	-8.298%	13	3,093	+94.677%
2025-05-14	15.60	15.65	14.30	14.34	-10.654%	13	3,094	+78.522%
2025-05-13	12.80	16.07	12.80	16.05	+45.249%	223	3,097	+59.502%
2025-05-12	12.08	12.08	10.15	11.05	+17.055%	52	3,147	+131.674%
2025-05-09	10.30	10.55	9.25	9.44	+2.609%	184	3,160	+171.186%
2025-05-08	6.95	9.67	6.95	9.20	+40.458%	115	3,142	+178.261%
2025-05-07	6.25	6.90	5.80	6.55	+9.532%	626	3,194	+290.840%
2025-05-06	4.91	6.02	4.70	5.98	+6.786%	51	2,717	+328.094%
2025-05-05	5.17	5.70	4.45	5.60	-1.235%	225	2,734	+357.143%
2025-05-02	5.00	6.67	5.00	5.67	+16.427%	602	2,676	+351.499%
2025-05-01	7.05	7.05	4.87	4.87	-25.307%	174	2,746	+425.667%
2025-04-30	6.20	6.52	5.82	6.52	-7.779%	43	2,736	+292.638%
2025-04-29	6.90	7.11	6.80	7.07	+0.856%	66	2,723	+262.093%
2025-04-28	7.88	8.00	6.49	7.01	-4.104%	169	2,689	+265.193%
2025-04-25	7.30	7.70	6.95	7.31	+7.658%	322	2,633	+250.205%
2025-04-24	6.02	6.80	6.00	6.79	+30.577%	2,054	2,634	+277.025%
2025-04-23	5.49	6.00	5.05	5.20	+35.065%	147	618	+392.308%
2025-04-22	4.31	4.41	3.85	3.85	+28.333%	149	692	+564.935%
2025-04-21	3.45	3.45	2.92	3.00	-17.808%	12	576	+753.333%
2025-04-17	3.35	3.65	3.05	3.65	+12.308%	10	568	+601.370%
2025-04-16	3.93	3.93	3.25	3.25	-31.579%	28	568	+687.692%
2025-04-15	5.15	5.37	4.60	4.75	-7.767%	24	568	+438.947%
2025-04-14	4.85	5.15	4.85	5.15	-1.718%	59	558	+397.087%
2025-04-11	3.85	5.24	3.85	5.24	+47.606%	412	604	+388.550%
2025-04-10	3.70	4.20	3.35	3.55	-13.415%	89	693	+621.127%
2025-04-09	2.16	4.10	2.16	4.10	+119.251%	37	632	+524.390%
2025-04-08	2.37	2.37	1.87	1.87	-22.083%	26	629	+1,268.984%
2025-04-07	2.25	2.40	2.25	2.40	+21.212%	2	613	+966.667%
2025-04-04	2.14	2.14	1.98	1.98	-33.779%	296	612	+1,192.929%
2025-04-03	3.25	3.25	2.86	2.99	-31.264%	36	596	+756.187%
2025-04-02	4.15	4.65	4.15	4.35	-4.396%	75	574	+488.506%
2025-04-01	4.50	4.55	4.50	4.55	+12.346%	3	513	+462.637%
2025-03-31	3.75	4.13	3.75	4.05	+5.195%	11	512	+532.099%
2025-03-28	4.35	4.35	3.70	3.85	-27.358%	32	513	+564.935%
2025-03-27	5.10	5.80	5.00	5.30	-1.852%	24	510	+383.019%
2025-03-26	6.25	6.35	5.05	5.40	-22.857%	186	508	+374.074%
2025-03-25	8.05	8.05	7.00	7.00	-6.040%	10	467	+265.714%
2025-03-24	6.70	7.53	6.70	7.45	+34.234%	35	468	+243.624%
2025-03-21	4.90	5.55	4.90	5.55	+12.121%	96	466	+361.261%
2025-03-20	4.90	4.95	4.90	4.95	-5.714%	9	446	+417.172%
2025-03-19	5.25	5.25	5.25	5.25	+32.911%	1	446	+387.619%
2025-03-18	3.67	3.95	3.50	3.95	-21.000%	29	445	+548.101%
2025-03-17	4.14	5.00	4.14	5.00	+38.889%	28	448	+412.000%
2025-03-14	3.05	3.60	2.95	3.60	+25.874%	102	439	+611.111%
2025-03-13	2.72	2.86	2.71	2.86	-20.556%	28	433	+795.105%
2025-03-12	3.60	3.60	3.60	3.60	+23.711%	1	433	+611.111%
2025-03-11	3.19	3.33	2.91	2.91	-10.462%	33	434	+779.725%
2025-03-10	4.50	4.50	3.25	3.25	-38.679%	29	416	+687.692%
2025-03-07	5.47	5.47	5.20	5.30	-26.389%	12	405	+383.019%
2025-03-06	7.40	8.10	7.20	7.20	+4.348%	39	379	+255.556%
2025-03-05	7.00	7.00	6.90	6.90	-12.658%	2	379	+271.014%
2025-03-04	6.55	7.90	5.40	7.90	-7.277%	11	379	+224.051%
2025-03-03	9.66	9.66	8.52	8.52	-3.182%	47	372	+200.469%
2025-02-28	7.80	9.31	7.80	8.80	+2.684%	46	372	+190.909%
2025-02-27	9.50	10.60	8.40	8.57	+4.512%	24	372	+198.716%
2025-02-26	7.35	8.95	7.35	8.20	+22.388%	47	385	+212.195%
2025-02-25	7.85	7.85	5.90	6.70	-22.989%	14	380	+282.090%
2025-02-24	9.67	9.67	8.10	8.70	-14.706%	74	374	+194.253%
2025-02-21	10.20	10.20	10.20	10.20	-17.073%	20	321	+150.980%
2025-02-20	13.35	13.35	12.00	12.30	-39.409%	10	320	+108.130%
2025-02-14	19.90	20.30	19.90	20.30	+5.236%	4	316	+26.108%
2025-02-13	20.15	20.15	17.00	19.29	+40.291%	44	316	+32.711%
2025-02-12	12.80	13.75	12.80	13.75	-1.079%	2	286	+86.182%
2025-02-10	13.90	13.90	13.90	13.90	+6.107%	1	285	+84.173%
2025-02-07	12.60	13.10	12.60	13.10	+18.018%	40	285	+95.420%
2025-02-06	11.10	11.10	11.10	11.10	-11.200%	1	282	+130.631%
2025-02-05	11.59	12.50	11.59	12.50	+11.607%	2	281	+104.800%
2025-02-03	10.34	11.20	10.34	11.20	+2.004%	7	280	+128.571%
2025-01-31	11.75	11.75	10.98	10.98	-7.342%	4	272	+133.151%
2025-01-30	11.85	11.85	11.85	11.85	+27.419%	10	281	+116.034%
2025-01-29	9.30	9.30	9.30	9.30	-2.105%	1	281	+175.269%
2025-01-28	8.20	9.50	8.20	9.50	+11.765%	74	280	+169.474%
2025-01-27	9.40	9.60	8.50	8.50	-21.587%	159	239	+201.176%
2025-01-24	10.84	10.84	10.84	10.84	+4.231%	2	89	+136.162%
2025-01-22	10.55	10.65	10.40	10.40	+0.483%	14	89	+146.154%
2025-01-21	10.35	10.35	10.35	10.35	+10.695%	1	1	+147.343%
2025-01-17	9.03	9.80	8.95	9.35	+15.148%	190	1	+173.797%
2025-01-16	8.12	8.12	8.12	8.12	0.000%	1	1	+215.271%