Dark

HOOD20270115C60
HOOD Jan 15 2027 60.00 Call (HOOD270115C00060000)
option OPRA

EOD

May 12, 2025

19.22+7.978%(+1.42)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	20.45	20.55	18.40	19.22	+7.978%	178	8,787	0.000%
2025-05-09	17.71	18.71	17.30	17.80	+1.136%	1,056	8,812	+7.978%
2025-05-08	16.20	17.85	15.75	17.60	+25.714%	1,882	9,007	+9.205%
2025-05-07	14.60	14.85	13.80	14.00	-0.709%	40	7,692	+37.286%
2025-05-06	13.00	14.22	12.55	14.10	+4.833%	1,798	7,699	+36.312%
2025-05-05	13.40	13.80	12.57	13.45	-2.888%	137	6,289	+42.900%
2025-05-02	13.08	14.80	12.95	13.85	+6.620%	360	6,290	+38.773%
2025-05-01	15.00	15.00	12.81	12.99	-10.414%	390	6,268	+47.960%
2025-04-30	13.13	14.50	12.41	14.50	-1.293%	65	6,490	+32.552%
2025-04-29	14.45	14.69	14.20	14.69	+3.597%	85	6,476	+30.837%
2025-04-28	15.17	15.38	13.75	14.18	-3.208%	510	6,439	+35.543%
2025-04-25	14.55	15.00	14.10	14.65	+4.793%	876	6,224	+31.195%
2025-04-24	12.40	14.17	12.40	13.98	+16.500%	461	6,256	+37.482%
2025-04-23	12.20	13.45	12.00	12.00	+14.286%	223	6,165	+60.167%
2025-04-22	10.45	11.20	10.40	10.50	+12.299%	185	6,110	+83.048%
2025-04-21	9.85	9.85	9.07	9.35	-5.556%	138	5,945	+105.561%
2025-04-17	9.92	10.60	9.50	9.90	-1.000%	230	5,845	+94.141%
2025-04-16	10.23	11.02	9.60	10.00	-13.420%	165	5,845	+92.200%
2025-04-15	12.65	12.65	11.00	11.55	-5.328%	17	5,758	+66.407%
2025-04-14	12.25	12.51	11.30	12.20	+1.245%	119	5,762	+57.541%
2025-04-11	10.50	12.05	9.80	12.05	+17.561%	648	5,763	+59.502%
2025-04-10	10.05	10.50	9.15	10.25	-2.844%	146	5,731	+87.512%
2025-04-09	7.00	10.68	6.50	10.55	+54.692%	422	5,723	+82.180%
2025-04-08	8.33	8.50	6.46	6.82	-5.931%	131	5,665	+181.818%
2025-04-07	5.50	7.90	5.50	7.25	+2.113%	495	5,643	+165.103%
2025-04-04	7.55	8.00	6.20	7.10	-18.391%	1,284	5,585	+170.704%
2025-04-03	8.85	9.45	8.45	8.70	-21.053%	367	5,482	+120.920%
2025-04-02	10.23	11.70	10.23	11.02	+2.512%	181	5,479	+74.410%
2025-04-01	10.40	11.41	10.22	10.75	+5.392%	78	5,468	+78.791%
2025-03-31	9.75	10.60	9.25	10.20	-4.673%	198	5,469	+88.431%
2025-03-28	11.90	11.90	9.92	10.70	-9.322%	684	5,376	+79.626%
2025-03-27	12.30	13.00	11.75	11.80	-4.453%	137	5,310	+62.881%
2025-03-26	13.50	13.50	11.93	12.35	-13.636%	105	5,222	+55.628%
2025-03-25	14.58	15.10	13.60	14.30	-0.348%	468	5,204	+34.406%
2025-03-24	13.00	14.80	13.00	14.35	+17.143%	235	4,771	+33.937%
2025-03-21	11.50	12.25	10.55	12.25	+6.429%	62	4,693	+56.898%
2025-03-20	11.50	12.00	11.25	11.51	+3.787%	37	4,691	+66.985%
2025-03-19	10.25	11.09	10.25	11.09	+14.922%	121	4,684	+73.309%
2025-03-18	10.80	10.80	9.30	9.65	-13.685%	102	4,787	+99.171%
2025-03-17	9.45	11.40	9.45	11.18	+20.865%	354	4,716	+71.914%
2025-03-14	8.65	9.70	8.65	9.25	+16.352%	298	4,624	+107.784%
2025-03-13	8.55	8.55	7.85	7.95	-15.426%	222	4,582	+141.761%
2025-03-12	9.90	9.90	8.45	9.40	+12.306%	661	4,582	+104.468%
2025-03-11	7.85	9.45	7.85	8.37	+2.826%	946	4,595	+129.630%
2025-03-10	10.30	11.15	8.00	8.14	-34.618%	501	4,728	+136.118%
2025-03-07	11.90	12.85	10.80	12.45	-0.797%	546	4,695	+54.378%
2025-03-06	14.75	15.00	12.55	12.55	-13.448%	616	4,584	+53.147%
2025-03-05	13.00	14.50	13.00	14.50	+5.455%	23	4,232	+32.552%
2025-03-04	12.00	14.75	11.37	13.75	0.000%	537	4,225	+39.782%
2025-03-03	18.10	18.10	13.70	13.75	-14.596%	65	3,934	+39.782%
2025-02-28	13.35	16.25	13.35	16.10	+9.898%	360	3,891	+19.379%
2025-02-27	16.47	17.00	14.60	14.65	+1.736%	299	3,814	+31.195%
2025-02-26	13.50	15.59	13.35	14.40	+11.197%	285	3,812	+33.472%
2025-02-25	13.60	13.71	11.55	12.95	-14.238%	377	3,645	+48.417%
2025-02-24	16.76	16.76	14.00	15.10	-7.645%	178	3,594	+27.285%
2025-02-21	20.07	20.15	15.90	16.35	-14.977%	700	3,589	+17.554%
2025-02-20	21.00	21.00	17.96	19.23	-8.429%	274	3,688	-0.052%
2025-02-19	22.40	23.05	21.00	21.00	-4.459%	205	3,713	-8.476%
2025-02-18	25.65	25.65	21.55	21.98	-13.804%	367	3,841	-12.557%
2025-02-14	24.15	25.90	24.15	25.50	+4.508%	100	3,833	-24.627%
2025-02-13	22.60	26.33	22.60	24.40	+24.808%	387	3,833	-21.230%
2025-02-12	18.23	20.00	18.23	19.55	+9.524%	162	3,641	-1.688%
2025-02-11	19.40	19.50	17.85	17.85	-9.299%	115	3,630	+7.675%
2025-02-10	20.06	20.06	19.23	19.68	+3.307%	220	3,649	-2.337%
2025-02-07	18.90	19.75	18.35	19.05	+9.483%	118	3,634	+0.892%
2025-02-06	18.25	18.25	17.27	17.40	-5.125%	72	3,621	+10.460%
2025-02-05	17.06	18.75	17.06	18.34	+5.402%	176	3,617	+4.798%
2025-02-04	16.93	17.62	16.60	17.40	+2.353%	71	3,533	+10.460%
2025-02-03	14.85	17.01	14.85	17.00	-2.857%	139	3,547	+13.059%
2025-01-31	17.72	17.90	17.00	17.50	+1.449%	152	3,442	+9.829%
2025-01-30	17.06	17.69	16.95	17.25	+6.481%	30	3,440	+11.420%
2025-01-29	14.99	16.55	14.85	16.20	+7.285%	33	3,439	+18.642%
2025-01-28	14.13	15.25	14.00	15.10	+10.219%	45	3,434	+27.285%
2025-01-27	14.70	15.24	13.32	13.70	-14.907%	148	3,418	+40.292%
2025-01-24	16.30	16.60	15.90	16.10	+1.322%	118	3,341	+19.379%
2025-01-23	14.64	15.91	14.64	15.89	+2.516%	18	3,337	+20.957%
2025-01-22	15.75	16.13	15.30	15.50	-0.641%	563	3,329	+24.000%
2025-01-21	15.40	16.10	14.22	15.60	+9.091%	282	3,780	+23.205%
2025-01-17	14.99	15.04	13.70	14.30	+7.519%	372	3,734	+34.406%
2025-01-16	12.87	13.67	12.87	13.30	+3.906%	41	3,734	+44.511%
2025-01-15	11.23	13.04	11.23	12.80	+20.414%	27	3,720	+50.156%
2025-01-14	11.00	11.60	10.60	10.63	+15.543%	88	3,719	+80.809%
2025-01-13	9.55	9.55	9.20	9.20	-6.883%	507	3,755	+108.913%
2025-01-10	9.14	9.88	9.14	9.88	-1.002%	142	3,902	+94.534%
2025-01-08	9.75	10.14	9.44	9.98	+2.464%	37	3,925	+92.585%
2025-01-07	10.00	10.50	9.71	9.74	-15.009%	46	3,925	+97.331%
2025-01-06	10.70	12.00	10.35	11.46	+12.353%	540	3,935	+67.714%
2025-01-03	9.50	10.20	9.50	10.20	+7.368%	1,034	3,956	+88.431%
2025-01-02	8.68	9.50	8.68	9.50	+14.183%	15	4,063	+102.316%
2024-12-31	8.40	8.40	8.32	8.32	-6.517%	13	4,051	+131.010%
2024-12-30	8.74	9.05	8.53	8.90	-5.319%	7	4,051	+115.955%
2024-12-27	10.00	10.00	9.03	9.40	-6.000%	94	4,045	+104.468%
2024-12-26	9.43	10.00	9.05	10.00	+7.181%	23	4,038	+92.200%
2024-12-24	9.31	9.50	9.31	9.33	+8.488%	31	4,027	+106.002%
2024-12-23	9.00	9.00	8.00	8.60	-6.522%	18	4,027	+123.488%
2024-12-20	6.59	9.30	6.59	9.20	+8.619%	271	4,018	+108.913%
2024-12-19	9.42	9.42	8.25	8.47	-3.200%	55	3,812	+126.919%
2024-12-18	10.63	10.63	8.49	8.75	-20.455%	147	3,792	+119.657%
2024-12-17	11.45	11.45	10.19	11.00	-9.465%	145	3,712	+74.727%
2024-12-16	10.40	12.40	10.40	12.15	+19.118%	1,144	3,633	+58.189%
2024-12-13	9.91	10.30	9.65	10.20	+6.139%	282	2,565	+88.431%
2024-12-12	8.05	10.28	8.05	9.61	+2.781%	338	2,487	+100.000%
2024-12-11	9.35	9.35	9.35	9.35	+4.469%	2	2,189	+105.561%
2024-12-10	10.14	10.65	8.56	8.95	-12.683%	1,068	2,163	+114.749%
2024-12-09	10.80	11.50	9.91	10.25	-7.072%	102	1,145	+87.512%
2024-12-06	9.78	11.03	9.75	11.03	0.000%	2,300	1,115	+74.252%