Dark

HOOD20260116C47
HOOD Jan 16 2026 47.00 Call (HOOD260116C00047000)
option OPRA

EOD

Jun 13, 2025

30.90-2.277%(-0.72)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	31.11	31.22	30.85	30.90	-2.277%	16	5,640	0.000%
2025-06-12	32.56	32.56	31.62	31.62	-2.166%	4	5,645	-2.277%
2025-06-11	32.75	32.75	32.32	32.32	+3.094%	13	5,643	-4.394%
2025-06-10	31.50	31.50	31.35	31.35	+6.924%	3	5,640	-1.435%
2025-06-09	28.80	29.32	28.00	29.32	-10.746%	38	5,642	+5.389%
2025-06-06	32.00	35.70	31.41	32.85	+11.356%	84	5,658	-5.936%
2025-06-05	33.00	34.40	29.50	29.50	-2.672%	13	5,688	+4.746%
2025-06-04	29.68	30.75	29.68	30.31	-0.623%	16	5,688	+1.947%
2025-06-03	28.73	30.92	28.73	30.50	+15.312%	9	5,693	+1.311%
2025-06-02	26.20	26.65	24.75	26.45	+8.624%	12	5,696	+16.824%
2025-05-30	22.85	24.35	22.85	24.35	+5.870%	22	5,700	+26.899%
2025-05-29	23.58	23.65	23.00	23.00	-4.959%	8	5,701	+34.348%
2025-05-28	24.33	24.33	24.20	24.20	-2.694%	7	5,701	+27.686%
2025-05-27	23.60	25.90	23.50	24.87	+8.461%	10	5,701	+24.246%
2025-05-23	23.45	23.60	22.93	22.93	-6.217%	18	5,704	+34.758%
2025-05-22	24.15	24.80	23.40	24.45	+4.487%	683	5,704	+26.380%
2025-05-21	24.25	25.80	23.05	23.40	+1.739%	27	5,608	+32.051%
2025-05-20	23.95	24.40	23.00	23.00	-0.217%	298	5,618	+34.348%
2025-05-19	19.95	23.05	19.95	23.05	+7.963%	12	5,634	+34.056%
2025-05-16	21.00	21.36	20.95	21.35	+7.233%	52	5,634	+44.731%
2025-05-15	19.40	19.91	18.85	19.91	-6.745%	24	5,628	+55.198%
2025-05-14	22.60	23.06	21.35	21.35	-5.069%	388	5,623	+44.731%
2025-05-13	19.00	22.78	18.95	22.49	+24.944%	345	5,622	+37.394%
2025-05-12	19.55	19.55	17.23	18.00	+11.663%	75	5,646	+71.667%
2025-05-09	16.85	17.35	15.85	16.12	-0.617%	94	5,644	+91.687%
2025-05-08	14.35	16.25	14.35	16.22	+25.058%	254	5,644	+90.506%
2025-05-07	12.70	13.25	12.15	12.97	+5.878%	56	5,650	+138.242%
2025-05-06	10.10	12.25	10.05	12.25	+5.603%	295	5,641	+152.245%
2025-05-05	10.85	11.70	10.25	11.60	-4.132%	106	5,678	+166.379%
2025-05-02	11.50	12.85	11.40	12.10	+12.349%	298	5,661	+155.372%
2025-05-01	12.75	12.75	10.77	10.77	-12.082%	251	5,636	+186.908%
2025-04-30	11.50	12.25	11.40	12.25	-5.039%	39	5,688	+152.245%
2025-04-29	13.05	13.07	12.60	12.90	+1.575%	37	5,691	+139.535%
2025-04-28	13.50	13.75	12.25	12.70	-2.458%	93	5,696	+143.307%
2025-04-25	13.10	13.55	12.35	13.02	+4.160%	456	5,679	+137.327%
2025-04-24	10.97	12.50	10.97	12.50	+22.549%	176	5,679	+147.200%
2025-04-23	10.60	11.77	10.20	10.20	+12.707%	87	5,660	+202.941%
2025-04-22	8.30	9.33	8.30	9.05	+20.667%	12	5,635	+241.436%
2025-04-21	8.25	8.25	7.30	7.50	-4.459%	9	5,635	+312.000%
2025-04-17	7.82	7.85	7.82	7.85	-3.086%	12	5,628	+293.631%
2025-04-16	8.65	8.65	7.85	8.10	-19.000%	170	5,628	+281.481%
2025-04-15	10.41	10.58	9.75	10.00	-2.913%	10	5,484	+209.000%
2025-04-14	10.15	10.55	9.77	10.30	-0.483%	134	5,485	+200.000%
2025-04-11	8.70	10.35	8.70	10.35	+33.548%	10	5,467	+198.551%
2025-04-10	7.53	8.00	7.45	7.75	-14.365%	26	5,467	+298.710%
2025-04-09	5.85	9.05	5.30	9.05	+77.451%	134	5,476	+241.436%
2025-04-08	7.70	7.70	5.10	5.10	-17.742%	8	5,507	+505.882%
2025-04-07	4.45	6.20	4.25	6.20	+5.085%	372	5,510	+398.387%
2025-04-04	6.10	6.55	4.70	5.90	-18.621%	128	5,531	+423.729%
2025-04-03	7.50	7.70	6.75	7.25	-21.622%	83	5,550	+326.207%
2025-04-02	8.35	9.40	8.35	9.25	+4.520%	5	5,541	+234.054%
2025-04-01	8.85	9.55	8.80	8.85	0.000%	11	5,540	+249.153%
2025-03-31	8.00	8.93	7.42	8.85	-1.667%	43	5,537	+249.153%
2025-03-28	9.30	9.30	8.30	9.00	-10.000%	158	5,534	+243.333%
2025-03-27	10.50	11.20	9.90	10.00	-0.498%	99	5,529	+209.000%
2025-03-26	12.14	12.14	10.00	10.05	-19.664%	66	5,528	+207.463%
2025-03-25	13.42	13.42	12.11	12.51	-2.646%	32	5,485	+147.002%
2025-03-24	11.60	13.30	11.60	12.85	+22.381%	47	5,492	+140.467%
2025-03-21	10.00	10.50	9.61	10.50	+6.599%	58	5,487	+194.286%
2025-03-20	9.45	10.35	9.40	9.85	+2.818%	43	5,486	+213.706%
2025-03-19	8.45	9.90	8.45	9.58	+17.690%	14	5,451	+222.547%
2025-03-18	8.14	8.14	8.14	8.14	-12.473%	5	5,450	+279.607%
2025-03-17	8.00	9.69	7.69	9.30	+23.179%	32	5,447	+232.258%
2025-03-14	6.68	7.70	6.68	7.55	+16.154%	48	5,449	+309.272%
2025-03-13	6.80	6.80	6.25	6.50	-7.801%	61	5,468	+375.385%
2025-03-12	7.05	7.05	7.05	7.05	+6.015%	1	5,468	+338.298%
2025-03-11	6.74	7.50	6.60	6.65	+6.400%	83	5,468	+364.662%
2025-03-10	8.50	8.56	6.25	6.25	-43.182%	235	5,464	+394.400%
2025-03-07	11.08	11.20	9.50	11.00	-5.009%	460	5,657	+180.909%
2025-03-06	13.05	14.10	11.53	11.58	-11.603%	187	5,463	+166.839%
2025-03-05	12.40	13.10	11.76	13.10	+7.377%	185	5,427	+135.878%
2025-03-04	11.00	13.39	10.00	12.20	-1.215%	208	5,398	+153.279%
2025-03-03	17.00	17.00	12.35	12.35	-13.636%	59	5,398	+150.202%
2025-02-28	13.25	14.78	12.88	14.30	+6.478%	112	5,386	+116.084%
2025-02-27	15.80	16.00	13.10	13.43	+0.599%	331	5,350	+130.082%
2025-02-26	12.50	14.36	12.05	13.35	+18.037%	258	5,331	+131.461%
2025-02-25	12.32	13.00	10.50	11.31	-21.130%	185	5,326	+173.210%
2025-02-24	13.76	14.47	13.10	14.34	-5.658%	94	5,314	+115.481%
2025-02-21	19.75	19.75	15.20	15.20	-20.000%	32	5,301	+103.289%
2025-02-20	20.00	20.00	17.00	19.00	-4.762%	98	5,299	+62.632%
2025-02-19	22.47	22.47	19.95	19.95	-6.776%	48	5,357	+54.887%
2025-02-18	24.55	24.55	21.40	21.40	-10.385%	35	5,345	+44.393%
2025-02-14	22.86	25.50	22.86	23.88	-3.903%	20	5,345	+29.397%
2025-02-13	23.73	26.00	22.50	24.85	+33.244%	2,077	5,345	+24.346%
2025-02-12	16.92	19.05	16.92	18.65	+7.246%	48	3,353	+65.684%
2025-02-11	18.20	18.41	17.19	17.39	-10.591%	25	3,367	+77.688%
2025-02-10	19.41	19.45	18.45	19.45	+5.995%	43	3,370	+58.869%
2025-02-07	17.60	18.75	17.60	18.35	+7.941%	210	3,370	+68.392%
2025-02-06	17.70	17.70	16.25	17.00	-3.299%	22	3,369	+81.765%
2025-02-05	16.75	17.65	16.75	17.58	+7.195%	14	3,375	+75.768%
2025-02-04	16.12	17.00	16.12	16.40	+0.923%	14	3,363	+88.415%
2025-02-03	14.75	16.49	14.75	16.25	+1.246%	38	3,362	+90.154%
2025-01-31	16.82	16.82	15.90	16.05	-2.727%	72	3,383	+92.523%
2025-01-30	16.00	16.90	16.00	16.50	+7.143%	53	3,395	+87.273%
2025-01-29	13.65	15.70	13.65	15.40	+8.070%	36	3,399	+100.649%
2025-01-28	12.95	14.50	12.95	14.25	+7.143%	72	3,421	+116.842%
2025-01-27	14.35	14.35	12.50	13.30	-14.744%	68	3,391	+132.331%
2025-01-24	15.70	16.00	15.60	15.60	+3.654%	16	3,367	+98.077%
2025-01-23	15.25	15.50	14.70	15.05	+0.669%	26	3,360	+105.316%
2025-01-22	15.80	15.80	14.95	14.95	-0.134%	55	3,357	+106.689%
2025-01-21	15.06	15.29	14.10	14.97	+7.698%	34	3,358	+106.413%
2025-01-17	13.85	14.58	13.25	13.90	+10.317%	628	3,158	+122.302%
2025-01-16	12.40	12.95	12.15	12.60	+2.024%	237	3,158	+145.238%
2025-01-15	11.90	12.85	11.90	12.35	+18.295%	269	3,128	+150.202%
2025-01-14	10.20	11.00	10.00	10.44	+25.783%	63	2,911	+195.977%
2025-01-13	8.53	8.53	8.10	8.30	-5.682%	10	2,899	+272.289%
2025-01-10	8.43	8.80	8.20	8.80	-2.762%	108	2,893	+251.136%
2025-01-08	9.20	9.20	8.70	9.05	+1.685%	35	2,892	+241.436%
2025-01-07	10.10	10.10	8.90	8.90	-14.341%	221	2,892	+247.191%
2025-01-06	10.35	10.60	10.01	10.39	+15.444%	24	2,867	+197.401%
2025-01-03	8.55	9.00	8.55	9.00	+5.018%	12	2,858	+243.333%
2025-01-02	7.80	8.57	7.80	8.57	+15.811%	3	2,858	+260.560%
2024-12-31	7.68	7.68	7.40	7.40	-10.843%	3	2,859	+317.568%
2024-12-30	7.91	8.30	7.90	8.30	-4.598%	5	2,859	+272.289%
2024-12-26	8.59	8.70	8.59	8.70	+0.346%	43	2,858	+255.172%
2024-12-24	8.67	8.67	8.67	8.67	+14.531%	2	2,841	+256.401%
2024-12-23	7.80	7.80	7.57	7.57	-9.014%	3	2,841	+308.190%
2024-12-20	7.09	8.32	7.09	8.32	+10.199%	14	2,840	+271.394%
2024-12-19	8.60	8.60	7.55	7.55	-2.831%	133	2,830	+309.272%
2024-12-18	9.60	9.60	7.77	7.77	-33.305%	123	2,827	+297.683%
2024-12-16	10.20	11.65	10.20	11.65	+26.630%	12	2,814	+165.236%
2024-12-13	9.33	9.33	9.18	9.20	+1.996%	26	2,810	+235.870%
2024-12-12	8.55	9.58	8.55	9.02	+6.746%	89	2,804	+242.572%
2024-12-11	8.40	8.45	8.40	8.45	+6.423%	3	2,752	+265.680%
2024-12-10	9.40	9.40	7.94	7.94	-15.979%	183	2,750	+289.169%
2024-12-09	11.45	11.45	9.40	9.45	-5.500%	212	2,766	+226.984%
2024-12-06	9.06	10.00	9.06	10.00	+13.636%	128	2,764	+209.000%
2024-12-05	10.00	10.00	8.80	8.80	-5.376%	18	2,715	+251.136%
2024-12-04	8.70	9.30	8.15	9.30	+10.714%	25	2,700	+232.258%
2024-12-03	8.07	8.40	8.05	8.40	+4.478%	5	2,700	+267.857%
2024-12-02	8.52	8.52	8.00	8.04	-2.899%	9	2,700	+284.328%
2024-11-27	8.09	8.28	8.00	8.28	+14.207%	12	2,688	+273.188%
2024-11-26	7.42	7.42	7.25	7.25	-12.861%	2	2,688	+326.207%
2024-11-25	8.54	8.54	8.32	8.32	+6.667%	3	2,689	+271.394%
2024-11-22	6.93	7.80	6.90	7.80	+9.091%	18	2,686	+296.154%
2024-11-21	7.68	7.68	7.15	7.15	-2.456%	2	2,679	+332.168%
2024-11-20	7.68	7.68	7.33	7.33	+10.226%	5	2,678	+321.555%
2024-11-19	6.38	7.05	6.25	6.65	+5.892%	11	2,674	+364.662%
2024-11-18	5.47	6.32	5.40	6.28	+38.022%	4,620	2,669	+392.038%
2024-11-15	4.55	4.55	4.55	4.55	-3.397%	4	5	+579.121%
2024-11-12	4.85	4.85	4.71	4.71	0.000%	10	5	+556.051%