Dark

HOOD20250815C42
HOOD Aug 15 2025 42.00 Call (HOOD250815C00042000)
option OPRA

EOD

Jun 12, 2025

32.35+1.826%(+0.58)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-12	33.70	33.70	32.35	32.35	+1.826%	11	704	0.000%
2025-06-11	31.77	31.77	31.77	31.77	+7.695%	1	714	+1.826%
2025-06-09	29.50	29.50	29.50	29.50	-17.827%	1	714	+9.661%
2025-06-06	33.21	35.90	33.21	35.90	+12.188%	28	715	-9.889%
2025-06-05	34.20	34.20	32.00	32.00	+3.226%	7	714	+1.094%
2025-06-03	29.01	31.00	29.01	31.00	+14.603%	30	714	+4.355%
2025-06-02	25.57	27.05	25.57	27.05	+5.582%	13	735	+19.593%
2025-05-27	25.60	25.62	25.60	25.62	+1.667%	2	727	+26.269%
2025-05-22	25.20	25.20	25.20	25.20	+7.463%	1	727	+28.373%
2025-05-21	26.20	26.20	23.45	23.45	+1.647%	7	727	+37.953%
2025-05-19	22.35	23.07	22.35	23.07	+8.310%	18	734	+40.225%
2025-05-16	21.02	21.30	20.62	21.30	+7.576%	132	732	+51.878%
2025-05-15	18.30	19.80	18.00	19.80	-5.714%	22	783	+63.384%
2025-05-14	22.31	22.31	21.00	21.00	-6.874%	16	797	+54.048%
2025-05-13	20.40	23.00	20.20	22.55	+28.857%	111	803	+43.459%
2025-05-12	18.38	18.38	16.94	17.50	+15.894%	18	809	+84.857%
2025-05-09	16.33	17.10	15.10	15.10	-0.658%	16	813	+114.238%
2025-05-08	14.00	15.70	13.70	15.20	+31.034%	58	812	+112.829%
2025-05-07	11.20	11.70	11.00	11.60	+4.410%	77	840	+178.879%
2025-05-06	9.50	11.11	9.50	11.11	+6.418%	56	793	+191.179%
2025-05-05	9.31	10.45	9.31	10.44	-3.333%	13	791	+209.866%
2025-05-02	9.95	11.94	9.95	10.80	+11.917%	102	790	+199.537%
2025-05-01	10.00	11.66	9.65	9.65	-11.468%	46	794	+235.233%
2025-04-30	10.70	10.94	10.44	10.90	-9.693%	10	784	+196.789%
2025-04-29	12.25	12.25	11.86	12.07	+4.052%	5	790	+168.020%
2025-04-28	11.80	11.80	11.60	11.60	-6.073%	2	793	+178.879%
2025-04-25	12.50	12.50	12.25	12.35	+6.009%	110	793	+161.943%
2025-04-24	11.70	11.73	11.65	11.65	+20.600%	5	801	+177.682%
2025-04-23	9.90	10.86	9.45	9.66	+26.275%	34	801	+234.886%
2025-04-22	7.95	8.09	7.65	7.65	+22.400%	27	811	+322.876%
2025-04-21	6.74	6.74	6.15	6.25	-11.972%	26	806	+417.600%
2025-04-17	7.10	7.40	6.85	7.10	-1.389%	15	788	+355.634%
2025-04-16	7.78	7.78	7.20	7.20	-20.792%	8	788	+349.306%
2025-04-15	9.75	9.75	9.09	9.09	-4.316%	24	783	+255.886%
2025-04-14	8.90	9.50	8.90	9.50	+3.261%	6	797	+240.526%
2025-04-11	7.85	9.35	7.85	9.20	+24.324%	16	799	+251.630%
2025-04-10	7.45	7.70	6.80	7.40	-6.918%	58	798	+337.162%
2025-04-09	4.90	8.03	4.90	7.95	+78.652%	117	836	+306.918%
2025-04-08	5.40	5.40	4.45	4.45	+3.488%	79	827	+626.966%
2025-04-07	3.50	4.69	3.50	4.30	-8.120%	28	835	+652.326%
2025-04-04	4.63	4.68	4.05	4.68	-20.678%	396	825	+591.239%
2025-04-03	6.23	6.30	5.60	5.90	-24.359%	22	694	+448.305%
2025-04-02	7.85	7.85	7.75	7.80	-6.587%	3	687	+314.744%
2025-04-01	7.43	8.35	7.20	8.35	+9.868%	100	687	+287.425%
2025-03-31	7.00	7.60	7.00	7.60	-1.299%	3	714	+325.658%
2025-03-28	7.90	7.90	7.07	7.70	-16.304%	318	713	+320.130%
2025-03-27	9.00	9.95	9.00	9.20	-1.075%	10	633	+251.630%
2025-03-26	11.45	11.45	9.30	9.30	-23.770%	14	638	+247.849%
2025-03-24	10.20	12.20	10.20	12.20	+33.333%	8	629	+165.164%
2025-03-21	9.06	9.15	8.62	9.15	+3.390%	18	634	+253.552%
2025-03-20	8.50	9.15	8.30	8.85	+11.461%	21	637	+265.537%
2025-03-19	7.40	8.48	7.40	7.94	+13.429%	13	623	+307.431%
2025-03-18	7.55	7.55	6.95	7.00	-17.647%	91	618	+362.143%
2025-03-17	7.90	8.70	7.65	8.50	+29.771%	12	608	+280.588%
2025-03-14	5.75	6.65	5.75	6.55	+25.000%	84	598	+393.893%
2025-03-13	5.45	5.45	5.24	5.24	-19.755%	12	564	+517.366%
2025-03-12	6.70	7.00	5.90	6.53	+14.361%	57	564	+395.406%
2025-03-11	5.50	6.20	5.45	5.71	+1.062%	324	548	+466.550%
2025-03-10	8.00	8.00	5.55	5.65	-43.500%	34	305	+472.566%
2025-03-07	9.60	10.25	8.25	10.00	-11.504%	46	289	+223.500%
2025-03-06	11.30	11.30	11.30	11.30	+23.094%	1	287	+186.283%
2025-03-04	9.00	9.18	9.00	9.18	-42.264%	6	287	+252.397%
2025-03-03	15.90	15.90	15.90	15.90	+15.217%	2	284	+103.459%
2025-02-28	13.45	13.80	13.45	13.80	-10.968%	6	284	+134.420%
2025-02-27	13.55	15.50	13.55	15.50	+16.629%	4	282	+108.710%
2025-02-26	11.15	13.29	11.15	13.29	+19.193%	220	284	+143.416%
2025-02-25	11.15	11.20	11.15	11.15	-33.631%	215	411	+190.135%
2025-02-21	16.80	16.80	16.80	16.80	-2.890%	68	200	+92.560%
2025-02-20	17.90	17.90	17.10	17.30	-32.422%	12	166	+86.994%
2025-02-13	24.31	25.60	24.31	25.60	+38.378%	7	160	+26.367%
2025-02-12	17.75	18.50	17.75	18.50	+15.625%	13	160	+74.865%
2025-02-11	18.00	18.00	16.00	16.00	-14.439%	7	164	+102.188%
2025-02-10	18.70	18.70	18.70	18.70	+16.511%	3	162	+72.995%
2025-02-06	16.85	16.85	16.05	16.05	-5.865%	9	161	+101.558%
2025-02-05	17.05	17.05	17.05	17.05	+2.402%	1	169	+89.736%
2025-01-30	16.65	16.65	16.65	16.65	+38.634%	1	170	+94.294%
2025-01-27	12.01	12.01	12.01	12.01	-21.503%	1	170	+169.359%
2025-01-24	15.41	15.41	15.30	15.30	+4.082%	6	170	+111.438%
2025-01-22	15.20	15.20	14.70	14.70	+5.000%	16	171	+120.068%
2025-01-21	14.00	14.00	14.00	14.00	-1.339%	1	166	+131.071%
2025-01-17	13.32	14.19	13.32	14.19	+23.070%	10	166	+127.977%
2025-01-16	11.53	11.53	11.53	11.53	-0.860%	1	166	+180.572%
2025-01-15	11.40	11.63	11.40	11.63	+15.952%	6	165	+178.160%
2025-01-14	8.65	10.30	8.65	10.03	+36.463%	40	166	+222.532%
2025-01-13	7.25	7.35	7.25	7.35	-17.416%	3	192	+340.136%
2025-01-07	8.90	8.90	8.90	8.90	-7.963%	1	191	+263.483%
2025-01-06	9.35	9.85	9.35	9.67	+12.442%	6	190	+234.540%
2025-01-03	8.60	8.60	8.60	8.60	+11.111%	16	189	+276.163%
2025-01-02	7.74	7.74	7.74	7.74	+8.252%	15	197	+317.959%
2024-12-30	7.30	7.30	7.15	7.15	-7.742%	4	208	+352.448%
2024-12-27	7.75	7.75	7.75	7.75	+4.027%	2	206	+317.419%
2024-12-20	6.05	7.45	6.05	7.45	+1.361%	5	205	+334.228%
2024-12-19	7.05	7.35	7.05	7.35	-6.962%	70	203	+340.136%
2024-12-18	8.75	8.80	7.70	7.90	-17.708%	20	136	+309.494%
2024-12-17	9.30	9.80	8.97	9.60	-10.946%	39	133	+236.979%
2024-12-16	9.50	10.99	9.50	10.78	+28.333%	10	114	+200.093%
2024-12-13	8.40	8.40	8.40	8.40	-4.545%	6	109	+285.119%
2024-12-12	7.45	8.80	7.45	8.80	+2.924%	11	107	+267.614%
2024-12-10	8.55	8.55	8.55	8.55	-4.469%	1	110	+278.363%
2024-12-09	9.70	9.70	8.50	8.95	-7.637%	26	110	+261.453%
2024-12-06	9.20	9.69	9.20	9.69	+1.148%	24	110	+233.849%
2024-12-05	9.58	9.58	9.58	9.58	+17.835%	1	101	+237.683%
2024-12-04	7.70	8.32	7.70	8.13	+9.274%	5	101	+297.909%
2024-12-03	7.44	7.44	7.44	7.44	-1.717%	1	100	+334.812%
2024-12-02	7.50	8.00	7.35	7.57	+0.933%	36	100	+327.345%
2024-11-29	8.10	8.10	7.50	7.50	+15.741%	20	79	+331.333%
2024-11-26	6.65	6.65	6.48	6.48	-19.503%	2	70	+399.228%
2024-11-25	8.05	8.05	8.05	8.05	+14.509%	1	71	+301.863%
2024-11-22	6.65	7.03	6.65	7.03	+3.382%	4	71	+360.171%
2024-11-21	6.97	6.97	6.44	6.80	-1.449%	37	70	+375.735%
2024-11-20	7.17	7.30	6.85	6.90	+7.309%	31	33	+368.841%
2024-11-19	6.30	6.43	6.30	6.43	+15.856%	5	17	+403.110%
2024-11-18	5.75	5.75	5.55	5.55	+37.037%	10	12	+482.883%
2024-11-14	4.05	4.05	4.05	4.05	-14.557%	3	5	+698.765%
2024-11-13	5.00	5.00	4.74	4.74	0.000%	2	2	+582.489%