Dark

HOOD20250718C65
HOOD Jul 18 2025 65.00 Call (HOOD250718C00065000)
option OPRA

EOD

Jun 16, 2025

13.05+26.087%(+2.70)451

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-16	11.20	13.55	11.20	13.05	+26.087%	451	6,296	0.000%
2025-06-13	11.15	11.80	9.95	10.35	-7.836%	284	6,304	+26.087%
2025-06-12	11.20	12.50	10.98	11.23	-7.572%	326	6,336	+16.207%
2025-06-11	10.40	12.58	10.40	12.15	+18.191%	274	6,426	+7.407%
2025-06-10	11.25	12.08	9.37	10.28	+1.782%	318	6,489	+26.946%
2025-06-09	9.95	10.87	8.03	10.10	-22.308%	745	6,497	+29.208%
2025-06-06	12.02	15.32	11.55	13.00	+16.487%	976	6,475	+0.385%
2025-06-05	11.35	14.50	10.44	11.16	+1.918%	865	6,610	+16.935%
2025-06-04	11.34	11.35	10.20	10.95	+2.336%	295	6,936	+19.178%
2025-06-03	9.20	11.32	8.70	10.70	+32.919%	2,155	7,036	+21.963%
2025-06-02	6.85	8.22	6.55	8.05	+17.518%	1,182	7,450	+62.112%
2025-05-30	5.55	7.05	5.20	6.85	+19.965%	1,364	7,508	+90.511%
2025-05-29	6.60	6.60	5.55	5.71	-11.610%	992	7,359	+128.546%
2025-05-28	7.25	7.30	6.40	6.46	-9.650%	384	7,252	+102.012%
2025-05-27	6.75	8.02	6.12	7.15	+21.186%	1,102	7,192	+82.517%
2025-05-23	5.85	6.71	5.05	5.90	-13.994%	978	7,170	+121.186%
2025-05-22	6.90	7.42	6.50	6.86	+8.031%	670	7,170	+90.233%
2025-05-21	6.42	8.05	6.19	6.35	-5.224%	2,247	7,089	+105.512%
2025-05-20	6.29	7.05	5.95	6.70	+3.876%	1,095	7,827	+94.776%
2025-05-19	4.50	6.45	4.50	6.45	+24.038%	1,000	7,597	+102.326%
2025-05-16	5.00	5.30	4.68	5.20	+8.333%	1,568	7,332	+150.962%
2025-05-15	4.46	4.80	3.47	4.80	-5.882%	1,760	6,932	+171.875%
2025-05-14	5.70	6.32	4.95	5.10	-12.069%	1,252	6,269	+155.882%
2025-05-13	4.00	6.40	3.90	5.80	+75.758%	2,890	5,966	+125.000%
2025-05-12	4.28	4.35	2.90	3.30	+17.021%	983	5,545	+295.455%
2025-05-09	3.00	3.50	2.68	2.82	+3.297%	964	5,621	+362.766%
2025-05-08	2.12	2.97	2.10	2.73	+48.370%	3,497	5,575	+378.022%
2025-05-07	1.74	1.88	1.49	1.84	+15.000%	498	3,086	+609.239%
2025-05-06	1.25	1.66	1.12	1.60	+9.589%	455	2,894	+715.625%
2025-05-05	1.24	1.53	0.99	1.46	-3.311%	325	2,737	+793.836%
2025-05-02	1.25	1.95	1.25	1.51	+18.898%	1,082	2,658	+764.238%
2025-05-01	2.18	2.18	1.27	1.27	-38.049%	332	2,238	+927.559%
2025-04-30	1.95	2.08	1.80	2.05	-10.480%	145	2,160	+536.585%
2025-04-29	2.35	2.41	2.16	2.29	-1.717%	267	2,136	+469.869%
2025-04-28	2.63	2.80	2.05	2.33	-1.271%	129	1,984	+460.086%
2025-04-25	2.40	2.60	2.14	2.36	+7.273%	542	1,910	+452.966%
2025-04-24	1.80	2.29	1.80	2.20	+51.724%	191	1,905	+493.182%
2025-04-23	1.79	2.00	1.45	1.45	+34.259%	62	1,939	+800.000%
2025-04-22	1.10	1.42	1.07	1.08	+27.059%	88	1,951	+1,108.333%
2025-04-21	0.97	0.98	0.85	0.85	-15.000%	15	1,964	+1,435.294%
2025-04-17	0.89	1.08	0.83	1.00	+3.093%	17	1,958	+1,205.000%
2025-04-16	1.00	1.27	0.92	0.97	-29.197%	167	1,958	+1,245.361%
2025-04-15	1.63	1.63	1.37	1.37	-14.375%	62	1,910	+852.555%
2025-04-14	1.74	1.74	1.32	1.60	-3.030%	201	1,903	+715.625%
2025-04-11	1.10	1.87	1.06	1.65	+65.000%	1,004	2,063	+690.909%
2025-04-10	1.05	1.24	0.97	1.00	-18.699%	115	2,458	+1,205.000%
2025-04-09	0.52	1.23	0.52	1.23	+156.250%	103	2,458	+960.976%
2025-04-08	0.60	0.60	0.47	0.48	-23.810%	73	2,462	+2,618.750%
2025-04-07	0.53	0.80	0.53	0.63	+5.000%	220	2,497	+1,971.429%
2025-04-04	0.94	0.94	0.47	0.60	-31.034%	1,458	2,645	+2,075.000%
2025-04-03	0.85	1.05	0.82	0.87	-36.957%	83	1,979	+1,400.000%
2025-04-02	1.39	1.48	1.35	1.38	+7.812%	121	1,982	+845.652%
2025-04-01	1.27	1.47	1.25	1.28	-1.538%	25	1,912	+919.531%
2025-03-31	0.99	1.34	0.99	1.30	+0.775%	164	1,890	+903.846%
2025-03-28	1.37	1.37	1.14	1.29	-20.859%	112	2,027	+911.628%
2025-03-27	1.75	1.97	1.63	1.63	-8.427%	206	2,023	+700.613%
2025-03-26	2.20	2.20	1.65	1.78	-29.644%	39	1,823	+633.146%
2025-03-25	3.00	3.00	2.31	2.53	-6.985%	116	1,814	+415.810%
2025-03-24	1.88	2.95	1.88	2.72	+47.027%	164	1,803	+379.779%
2025-03-21	1.39	1.85	1.39	1.85	+9.467%	122	1,853	+605.405%
2025-03-20	1.75	1.75	1.69	1.69	-5.587%	7	1,851	+672.189%
2025-03-19	1.40	1.86	1.35	1.79	+35.606%	154	1,845	+629.050%
2025-03-18	1.42	1.53	1.20	1.32	-22.353%	62	1,855	+888.636%
2025-03-17	1.25	1.75	1.16	1.70	+47.826%	168	1,890	+667.647%
2025-03-14	1.06	1.22	0.89	1.15	-4.167%	202	1,815	+1,034.783%
2025-03-13	0.99	1.20	0.88	1.20	0.000%	74	1,773	+987.500%
2025-03-12	1.30	1.33	1.05	1.20	+6.195%	39	1,773	+987.500%
2025-03-11	0.85	1.33	0.85	1.13	+14.141%	234	1,782	+1,054.867%
2025-03-10	1.65	1.84	0.99	0.99	-60.870%	455	1,778	+1,218.182%
2025-03-07	2.43	2.55	2.00	2.53	-8.000%	216	2,065	+415.810%
2025-03-06	3.30	3.90	2.74	2.75	-19.591%	58	2,045	+374.545%
2025-03-05	3.05	3.45	2.95	3.42	+11.765%	37	2,011	+281.579%
2025-03-04	2.83	3.50	2.15	3.06	-14.045%	238	2,000	+326.471%
2025-03-03	5.95	5.95	3.56	3.56	-17.209%	482	2,031	+266.573%
2025-02-28	3.35	4.30	3.35	4.30	+19.444%	176	1,734	+203.488%
2025-02-27	4.80	4.90	3.55	3.60	+5.572%	62	1,687	+262.500%
2025-02-26	3.10	3.95	3.10	3.41	+26.296%	308	1,696	+282.698%
2025-02-25	3.10	3.10	2.30	2.70	-28.947%	174	1,621	+383.333%
2025-02-24	4.45	4.45	3.30	3.80	-13.636%	208	1,536	+243.421%
2025-02-21	6.75	6.75	4.40	4.40	-28.455%	672	1,601	+196.591%
2025-02-20	7.00	7.00	5.64	6.15	-18.000%	274	1,440	+112.195%
2025-02-19	8.40	9.00	7.37	7.50	-7.975%	128	1,319	+74.000%
2025-02-18	11.25	11.25	8.07	8.15	-25.571%	272	1,213	+60.123%
2025-02-14	9.90	11.30	9.20	10.95	+9.500%	256	924	+19.178%
2025-02-13	10.00	11.60	9.20	10.00	+41.844%	311	924	+30.500%
2025-02-12	5.75	7.10	5.75	7.05	+21.762%	22	776	+85.106%
2025-02-11	6.82	6.84	5.79	5.79	-17.639%	120	761	+125.389%
2025-02-10	7.59	7.59	6.85	7.03	+2.628%	84	657	+85.633%
2025-02-07	6.40	6.97	6.24	6.85	+18.103%	54	616	+90.511%
2025-02-06	6.20	6.20	5.80	5.80	-7.937%	3	604	+125.000%
2025-02-05	6.05	6.30	6.00	6.30	+5.000%	9	605	+107.143%
2025-02-04	5.67	6.00	5.54	6.00	+8.108%	193	604	+117.500%
2025-02-03	5.10	5.55	5.10	5.55	-5.932%	46	475	+135.135%
2025-01-31	5.90	5.90	5.90	5.90	+1.027%	2	429	+121.186%
2025-01-30	5.62	6.20	5.62	5.84	+12.308%	27	429	+123.459%
2025-01-29	4.60	5.20	4.60	5.20	+36.842%	24	412	+150.962%
2025-01-27	4.65	4.65	3.80	3.80	-32.143%	15	405	+243.421%
2025-01-24	5.44	5.75	5.40	5.60	+7.900%	42	397	+133.036%
2025-01-23	5.03	5.30	5.03	5.19	-1.143%	48	392	+151.445%
2025-01-22	5.45	5.50	5.25	5.25	+0.768%	52	349	+148.571%
2025-01-21	5.01	5.55	4.60	5.21	+7.423%	211	301	+150.480%
2025-01-17	4.60	5.25	4.60	4.85	+16.867%	416	17	+169.072%
2025-01-16	4.02	4.30	4.02	4.15	0.000%	41	17	+214.458%