Dark

HOOD20250919C42
HOOD Sep 19 2025 42.00 Call (HOOD250919C00042000)
option OPRA

EOD

Jun 13, 2025

31.55-7.478%(-2.55)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	32.02	32.02	31.55	31.55	-7.478%	106	1,732	0.000%
2025-06-11	34.10	34.10	34.10	34.10	+9.050%	3	1,735	-7.478%
2025-06-10	33.57	33.57	31.27	31.27	+2.357%	4	1,735	+0.895%
2025-06-09	27.40	30.55	27.40	30.55	-12.086%	3	1,739	+3.273%
2025-06-05	34.75	34.75	34.75	34.75	+10.493%	1	1,740	-9.209%
2025-06-04	32.19	32.19	31.45	31.45	+15.413%	5	1,744	+0.318%
2025-06-02	27.25	27.25	27.25	27.25	+7.665%	1	1,744	+15.780%
2025-05-28	25.26	25.31	25.26	25.31	+4.587%	2	1,744	+24.654%
2025-05-23	24.20	24.20	24.20	24.20	-3.006%	16	1,754	+30.372%
2025-05-22	24.95	24.95	24.95	24.95	+2.506%	10	1,754	+26.453%
2025-05-21	25.75	26.80	24.34	24.34	+7.225%	17	1,744	+29.622%
2025-05-19	23.15	23.25	22.70	22.70	+4.033%	35	1,751	+38.987%
2025-05-16	21.82	21.82	21.82	21.82	-2.152%	24	1,742	+44.592%
2025-05-14	23.95	23.95	22.30	22.30	-5.147%	80	1,754	+41.480%
2025-05-13	22.00	23.51	22.00	23.51	+28.751%	4	1,757	+34.198%
2025-05-12	18.50	18.50	18.26	18.26	+7.412%	128	1,760	+72.782%
2025-05-09	17.60	17.85	17.00	17.00	+3.030%	14	1,885	+85.588%
2025-05-08	14.65	16.50	14.65	16.50	+32.957%	40	1,888	+91.212%
2025-05-07	12.57	13.05	12.11	12.41	+9.629%	5	1,895	+154.230%
2025-05-06	10.27	11.32	10.27	11.32	-2.498%	12	1,897	+178.710%
2025-05-05	9.77	11.61	9.77	11.61	-8.221%	2	1,909	+171.748%
2025-05-02	11.41	12.65	11.41	12.65	+4.115%	26	1,910	+149.407%
2025-05-01	10.95	12.40	10.95	12.15	+1.930%	10	1,910	+159.671%
2025-04-30	11.85	11.92	11.55	11.92	-7.597%	4	1,907	+164.681%
2025-04-29	13.00	13.00	12.90	12.90	+1.176%	13	1,908	+144.574%
2025-04-28	12.18	12.75	12.18	12.75	-3.042%	9	1,909	+147.451%
2025-04-25	12.71	13.15	12.71	13.15	+6.048%	20	1,906	+139.924%
2025-04-24	10.40	12.50	10.40	12.40	+21.569%	140	1,913	+154.435%
2025-04-23	10.47	11.59	10.20	10.20	+22.156%	188	1,935	+209.314%
2025-04-22	7.90	9.05	7.90	8.35	+11.333%	80	1,993	+277.844%
2025-04-21	7.50	7.50	7.50	7.50	-4.580%	1	2,043	+320.667%
2025-04-17	7.75	8.10	7.60	7.86	+4.800%	74	1,989	+301.399%
2025-04-16	7.80	8.50	7.45	7.50	-22.680%	93	1,989	+320.667%
2025-04-15	10.35	10.35	9.70	9.70	-5.366%	37	1,907	+225.258%
2025-04-14	10.05	10.42	9.50	10.25	+1.485%	53	1,925	+207.805%
2025-04-11	9.00	10.20	8.30	10.10	+23.171%	70	1,930	+212.376%
2025-04-10	7.95	8.26	7.70	8.20	-4.872%	9	1,936	+284.756%
2025-04-09	5.45	8.62	4.90	8.62	+72.400%	271	1,930	+266.009%
2025-04-08	6.00	6.00	5.00	5.00	-15.254%	20	1,894	+531.000%
2025-04-07	4.45	6.05	4.45	5.90	+14.563%	38	1,895	+434.746%
2025-04-04	5.20	5.20	4.56	5.15	-24.376%	40	1,879	+512.621%
2025-04-03	6.89	6.89	6.35	6.81	-23.911%	53	1,894	+363.289%
2025-04-02	8.90	8.95	8.50	8.95	-1.648%	28	1,861	+252.514%
2025-04-01	8.62	9.10	8.60	9.10	+11.383%	14	1,836	+246.703%
2025-03-31	8.15	8.50	8.10	8.17	-5.110%	33	1,836	+286.169%
2025-03-28	8.50	8.65	7.80	8.61	-14.328%	844	1,851	+266.434%
2025-03-27	10.45	10.45	10.05	10.05	-0.495%	28	1,706	+213.930%
2025-03-26	11.00	11.00	10.10	10.10	-19.522%	5	1,680	+212.376%
2025-03-25	12.95	12.95	12.05	12.55	-0.791%	82	1,681	+151.394%
2025-03-24	12.55	13.20	12.55	12.65	+27.136%	6	1,760	+149.407%
2025-03-21	8.65	9.95	8.65	9.95	+2.789%	4	1,762	+217.085%
2025-03-20	9.07	9.84	9.07	9.68	+1.044%	59	1,762	+225.930%
2025-03-19	8.09	9.87	8.00	9.58	+22.821%	20	1,730	+229.332%
2025-03-18	7.80	7.80	7.39	7.80	-15.217%	10	1,740	+304.487%
2025-03-17	7.45	9.40	7.45	9.20	+27.778%	60	1,736	+242.935%
2025-03-14	6.36	7.20	6.36	7.20	+18.033%	18	1,734	+338.194%
2025-03-13	5.80	6.10	5.80	6.10	-14.685%	3	1,729	+417.213%
2025-03-12	6.80	7.57	6.44	7.15	+11.371%	23	1,729	+341.259%
2025-03-11	6.27	7.10	6.27	6.42	+7.538%	5	1,716	+391.433%
2025-03-10	8.19	8.30	5.97	5.97	-43.944%	42	1,714	+428.476%
2025-03-07	10.70	11.00	8.93	10.65	-6.987%	212	1,704	+196.244%
2025-03-06	12.18	13.00	11.45	11.45	-12.261%	9	1,622	+175.546%
2025-03-05	11.90	13.05	11.90	13.05	+13.577%	6	1,625	+141.762%
2025-03-04	11.49	11.49	11.49	11.49	-7.785%	5	1,625	+174.587%
2025-03-03	14.87	14.87	12.46	12.46	-14.599%	6	1,620	+153.210%
2025-02-28	12.99	14.70	12.77	14.59	+6.886%	14	1,616	+116.244%
2025-02-26	14.14	14.14	13.65	13.65	+20.796%	2	1,613	+131.136%
2025-02-25	12.23	12.23	10.70	11.30	-16.912%	14	1,611	+179.204%
2025-02-24	13.25	13.60	13.10	13.60	-20.792%	4	1,611	+131.985%
2025-02-21	18.30	18.30	17.17	17.17	-9.393%	4	1,611	+83.751%
2025-02-20	18.02	18.95	17.85	18.95	-15.099%	20	1,611	+66.491%
2025-02-19	22.32	22.32	22.32	22.32	-1.674%	1	1,602	+41.353%
2025-02-18	22.70	22.70	22.70	22.70	-16.329%	3	1,602	+38.987%
2025-02-14	27.13	27.13	27.13	27.13	+13.992%	8	1,601	+16.292%
2025-02-13	27.00	27.00	23.50	23.80	+23.958%	48	1,637	+32.563%
2025-02-12	18.45	19.20	18.45	19.20	+8.475%	6	1,637	+64.323%
2025-02-11	17.70	17.70	17.70	17.70	-9.648%	1	1,640	+78.249%
2025-02-10	19.59	19.59	19.59	19.59	+10.056%	3	1,640	+61.052%
2025-02-07	18.20	18.20	17.80	17.80	-0.836%	6	1,643	+77.247%
2025-02-05	16.75	17.95	16.75	17.95	+12.188%	2	1,644	+75.766%
2025-02-03	16.00	16.00	16.00	16.00	-6.158%	1	1,643	+97.188%
2025-01-31	17.05	17.05	17.05	17.05	-2.011%	6	1,642	+85.044%
2025-01-30	17.00	17.40	17.00	17.40	+18.771%	2	1,645	+81.322%
2025-01-28	14.50	14.65	14.50	14.65	+7.326%	5	1,645	+115.358%
2025-01-27	14.50	14.50	13.65	13.65	-16.052%	6	1,641	+131.136%
2025-01-24	16.40	16.40	16.26	16.26	+5.928%	6	1,636	+94.034%
2025-01-23	15.58	15.58	15.28	15.35	-1.603%	16	1,638	+105.537%
2025-01-22	15.60	15.80	15.60	15.60	+2.295%	292	1,633	+102.244%
2025-01-21	14.25	15.25	14.25	15.25	+10.507%	9	1,453	+106.885%
2025-01-17	13.74	14.84	13.70	13.80	+9.437%	312	1,453	+128.623%
2025-01-16	12.50	12.70	12.50	12.61	+4.215%	3	1,453	+150.198%
2025-01-15	11.06	12.10	11.06	12.10	+24.742%	17	1,454	+160.744%
2025-01-14	9.50	10.60	9.50	9.70	+18.293%	137	1,470	+225.258%
2025-01-13	7.70	8.26	7.70	8.20	-5.530%	14	1,383	+284.756%
2025-01-10	8.64	8.68	8.40	8.68	-0.459%	54	1,383	+263.479%
2025-01-08	9.00	9.00	8.40	8.72	-6.738%	241	1,164	+261.812%
2025-01-07	9.00	9.35	9.00	9.35	-8.780%	22	1,164	+237.433%
2025-01-06	9.60	10.50	9.60	10.25	+10.215%	170	1,154	+207.805%
2025-01-03	8.30	9.35	8.30	9.30	+10.059%	62	1,018	+239.247%
2025-01-02	8.30	8.45	7.80	8.45	+16.231%	21	998	+273.373%
2024-12-31	7.15	7.27	7.15	7.27	-4.342%	13	982	+333.975%
2024-12-30	7.60	7.60	7.60	7.60	-7.879%	8	982	+315.132%
2024-12-27	8.25	8.25	8.25	8.25	-9.341%	2	990	+282.424%
2024-12-26	8.70	9.10	8.70	9.10	+6.682%	4	991	+246.703%
2024-12-24	8.53	8.53	8.53	8.53	+12.237%	2	995	+269.871%
2024-12-23	7.90	7.90	7.60	7.60	-7.990%	21	995	+315.132%
2024-12-20	5.75	8.26	5.75	8.26	+4.557%	338	1,007	+281.961%
2024-12-19	7.41	7.93	7.41	7.90	+3.675%	250	757	+299.367%
2024-12-18	9.60	9.60	7.62	7.62	-24.926%	28	592	+314.042%
2024-12-17	9.95	10.45	9.57	10.15	-9.778%	8	584	+210.837%
2024-12-16	10.20	11.25	10.01	11.25	+23.626%	12	573	+180.444%
2024-12-13	8.94	9.10	8.94	9.10	+3.175%	22	573	+246.703%
2024-12-12	9.10	9.30	8.82	8.82	+12.357%	5	562	+257.710%
2024-12-10	8.00	8.00	7.85	7.85	-17.281%	4	563	+301.911%
2024-12-09	9.85	9.85	8.95	9.49	-6.502%	35	561	+232.455%
2024-12-06	9.10	10.15	9.10	10.15	+19.412%	82	535	+210.837%
2024-12-05	9.72	9.96	8.50	8.50	-3.955%	19	519	+271.176%
2024-12-04	8.00	9.20	8.00	8.85	+7.273%	6	502	+256.497%
2024-12-03	7.91	8.25	7.91	8.25	+4.430%	6	502	+282.424%
2024-12-02	8.10	8.10	7.90	7.90	+1.673%	251	500	+299.367%
2024-11-29	7.77	7.77	7.77	7.77	+0.909%	20	325	+306.049%
2024-11-27	7.90	7.90	7.70	7.70	+9.220%	51	335	+309.740%
2024-11-26	7.80	7.80	7.05	7.05	-11.875%	135	335	+347.518%
2024-11-25	8.00	8.00	8.00	8.00	+5.960%	5	201	+294.375%
2024-11-22	7.35	7.55	7.35	7.55	+6.338%	12	196	+317.881%
2024-11-21	7.50	7.50	6.93	7.10	-2.069%	11	200	+344.366%
2024-11-20	7.65	7.75	7.15	7.25	+11.538%	225	195	+335.172%
2024-11-19	6.50	6.50	6.50	6.50	+3.175%	3	14	+385.385%
2024-11-18	6.10	6.30	6.10	6.30	+46.172%	6	11	+400.794%
2024-11-14	4.31	4.31	4.31	4.31	-15.157%	5	7	+632.019%
2024-11-13	5.10	5.10	5.08	5.08	0.000%	2	2	+521.063%