Dark

HOOD20250620P32
HOOD Jun 20 2025 32.00 Put (HOOD250620P00032000)
option OPRA

EOD

May 14, 2025

0.0800+33.333%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.07	0.08	0.06	0.08	+33.333%	3	2,219	0.000%
2025-05-13	0.08	0.08	0.05	0.06	-40.000%	5	2,221	+33.333%
2025-05-12	0.10	0.10	0.07	0.10	-28.571%	28	2,222	-20.000%
2025-05-09	0.15	0.15	0.13	0.14	-6.667%	52	2,228	-42.857%
2025-05-08	0.23	0.29	0.14	0.15	-51.613%	128	2,231	-46.667%
2025-05-07	0.32	0.34	0.31	0.31	-13.889%	5	2,346	-74.194%
2025-05-06	0.43	0.51	0.36	0.36	-5.263%	25	2,349	-77.778%
2025-05-05	0.46	0.50	0.37	0.38	-2.564%	39	2,363	-78.947%
2025-05-02	0.36	0.41	0.35	0.39	-15.217%	36	2,338	-79.487%
2025-05-01	0.37	0.57	0.34	0.46	-20.690%	63	2,350	-82.609%
2025-04-30	0.77	0.87	0.58	0.58	-4.918%	37	2,347	-86.207%
2025-04-29	0.72	0.72	0.61	0.61	-18.667%	72	2,347	-86.885%
2025-04-28	0.77	0.81	0.75	0.75	+11.940%	14	2,326	-89.333%
2025-04-25	0.72	0.72	0.65	0.67	-22.989%	16	2,332	-88.060%
2025-04-24	0.99	1.04	0.84	0.87	-23.009%	25	2,333	-90.805%
2025-04-23	1.10	1.16	0.98	1.13	-31.515%	19	2,335	-92.920%
2025-04-22	1.70	1.70	1.38	1.65	-19.118%	24	2,340	-95.152%
2025-04-21	1.74	2.16	1.69	2.04	+18.605%	94	2,340	-96.078%
2025-04-17	1.75	2.01	1.71	1.72	-13.131%	95	2,332	-95.349%
2025-04-16	1.76	2.08	1.61	1.98	+38.462%	50	2,332	-95.960%
2025-04-15	1.52	1.57	1.39	1.43	-10.625%	71	2,356	-94.406%
2025-04-14	1.68	1.68	1.60	1.60	-19.192%	4	2,326	-95.000%
2025-04-11	1.98	1.98	1.98	1.98	-33.779%	4	2,325	-95.960%
2025-04-10	2.39	3.28	2.39	2.99	+55.729%	20	2,325	-97.324%
2025-04-09	4.65	4.72	1.90	1.92	-63.218%	345	2,314	-95.833%
2025-04-08	3.45	5.25	3.10	5.22	+17.303%	38	2,203	-98.467%
2025-04-07	6.20	6.55	3.91	4.45	+1.598%	157	2,218	-98.202%
2025-04-04	3.52	6.00	3.52	4.38	+62.222%	4,280	2,255	-98.174%
2025-04-03	2.80	2.92	2.62	2.70	+77.632%	25	3,329	-97.037%
2025-04-02	1.52	1.52	1.52	1.52	-1.299%	1	3,308	-94.737%
2025-04-01	1.57	1.57	1.54	1.54	-21.827%	2	3,308	-94.805%
2025-03-31	2.19	2.19	1.97	1.97	+47.015%	1,808	3,307	-95.939%
2025-03-26	1.06	1.34	1.06	1.34	+38.144%	4	1,555	-94.030%
2025-03-25	0.99	0.99	0.97	0.97	-7.619%	7	1,552	-91.753%
2025-03-24	1.27	1.27	1.00	1.05	-36.747%	304	1,546	-92.381%
2025-03-21	1.80	1.80	1.65	1.66	-3.488%	130	1,472	-95.181%
2025-03-20	1.65	1.80	1.65	1.72	-4.444%	66	1,409	-95.349%
2025-03-19	2.09	2.09	1.71	1.80	-32.075%	172	1,399	-95.556%
2025-03-18	2.65	2.65	2.65	2.65	+28.641%	1	1,230	-96.981%
2025-03-17	2.75	2.75	1.97	2.06	-22.556%	119	1,229	-96.117%
2025-03-14	3.00	3.02	2.66	2.66	-26.316%	24	1,130	-96.992%
2025-03-13	3.60	3.64	3.25	3.61	+0.557%	38	1,086	-97.784%
2025-03-11	4.00	4.00	3.45	3.59	+5.588%	70	1,086	-97.772%
2025-03-10	1.88	3.43	1.88	3.40	+61.137%	21	1,090	-97.647%
2025-03-06	1.91	2.11	1.90	2.11	+74.380%	136	1,081	-96.209%
2025-02-28	1.07	1.21	1.07	1.21	+188.095%	16	953	-93.388%
2025-02-19	0.42	0.42	0.42	0.42	+13.514%	3	957	-80.952%
2025-02-18	0.37	0.37	0.37	0.37	-2.632%	1	960	-78.378%
2025-02-13	0.38	0.38	0.38	0.38	-45.714%	10	962	-78.947%
2025-02-12	0.70	0.70	0.70	0.70	-6.667%	11	962	-88.571%
2025-02-11	0.75	0.75	0.75	0.75	-6.250%	1,687	964	-89.333%
2025-02-07	0.78	0.80	0.78	0.80	-14.894%	10	1,948	-90.000%
2025-02-06	0.89	0.94	0.89	0.94	+5.618%	103	1,953	-91.489%
2025-02-05	1.01	1.01	0.89	0.89	-21.239%	2	1,850	-91.011%
2025-02-03	1.13	1.13	1.13	1.13	+13.000%	10	1,852	-92.920%
2025-01-31	1.00	1.00	1.00	1.00	-1.961%	2	1,842	-92.000%
2025-01-30	1.02	1.02	1.02	1.02	-17.742%	313	1,841	-92.157%
2025-01-29	1.24	1.24	1.24	1.24	-12.057%	1	2,154	-93.548%
2025-01-28	1.41	1.41	1.41	1.41	-6.623%	8	2,154	-94.326%
2025-01-27	1.40	1.51	1.40	1.51	+20.800%	9	2,162	-94.702%
2025-01-23	1.26	1.26	1.25	1.25	-2.344%	2	2,153	-93.600%
2025-01-22	1.23	1.30	1.22	1.28	-7.246%	4	2,155	-93.750%
2025-01-21	1.38	1.38	1.38	1.38	-18.824%	62	2,159	-94.203%
2025-01-17	1.70	1.70	1.70	1.70	-10.053%	10	2,159	-95.294%
2025-01-16	1.89	1.89	1.89	1.89	-5.500%	5	2,159	-95.767%
2025-01-15	2.00	2.00	2.00	2.00	-17.012%	2	2,154	-96.000%
2025-01-14	2.63	2.66	2.41	2.41	-20.984%	12	2,156	-96.680%
2025-01-08	3.20	3.20	3.05	3.05	0.000%	34	2,127	-97.377%
2025-01-07	2.88	3.05	2.88	3.05	+20.079%	12	2,127	-97.377%
2025-01-06	2.55	2.55	2.54	2.54	-29.444%	4	2,126	-96.850%
2025-01-02	3.60	3.60	3.60	3.60	-2.703%	103	2,123	-97.778%
2024-12-30	3.70	3.70	3.70	3.70	+15.625%	10	2,123	-97.838%
2024-12-26	3.20	3.20	3.20	3.20	-13.978%	24	2,123	-97.500%
2024-12-19	3.72	3.72	3.72	3.72	-12.471%	1	2,109	-97.849%
2024-12-18	4.25	4.25	4.25	4.25	+30.769%	1	2,108	-98.118%
2024-12-17	3.25	3.25	3.25	3.25	+23.574%	6	2,108	-97.538%
2024-12-16	2.77	2.77	2.63	2.63	-27.945%	4	2,103	-96.958%
2024-12-13	3.65	3.65	3.65	3.65	-4.450%	2	2,107	-97.808%
2024-12-11	3.82	3.82	3.82	3.82	+10.725%	3	2,106	-97.906%
2024-12-09	3.00	3.50	3.00	3.45	+9.873%	10	2,109	-97.681%
2024-12-06	3.40	3.40	3.14	3.14	-5.988%	6	2,105	-97.452%
2024-12-05	3.35	3.35	3.34	3.34	+2.769%	3	2,102	-97.605%
2024-12-04	3.57	3.57	3.25	3.25	-9.471%	5	2,102	-97.538%
2024-12-03	3.69	3.73	3.55	3.59	-4.267%	3,009	2,100	-97.772%
2024-12-02	3.75	3.75	3.75	3.75	-8.537%	37	182	-97.867%
2024-11-26	4.10	4.10	4.10	4.10	-0.726%	1	187	-98.049%
2024-11-25	4.00	4.19	4.00	4.13	-15.714%	25	187	-98.063%
2024-11-21	4.90	4.90	4.90	4.90	+5.376%	1	207	-98.367%
2024-11-20	4.28	4.70	4.20	4.65	+3.333%	66	207	-98.280%
2024-11-19	4.50	4.50	4.50	4.50	+3.448%	1	236	-98.222%
2024-11-18	5.15	5.15	4.35	4.35	-13.000%	135	236	-98.161%
2024-11-11	5.00	5.00	5.00	5.00	-32.432%	1	131	-98.400%
2024-10-30	7.40	7.40	7.40	7.40	-9.202%	55	130	-98.919%
2024-10-14	8.15	8.15	8.15	8.15	-11.413%	128	130	-99.018%
2024-10-08	9.20	9.20	9.20	9.20	-10.244%	1	23	-99.130%
2024-10-07	10.25	10.25	10.25	10.25	+0.490%	1	24	-99.220%
2024-10-04	10.20	10.20	10.20	10.20	-24.723%	2	24	-99.216%
2024-09-10	13.55	13.55	13.55	13.55	+7.968%	6	23	-99.410%
2024-08-28	12.15	12.55	12.15	12.55	+0.803%	11	24	-99.363%
2024-08-23	12.45	12.45	12.45	12.45	-1.190%	6	24	-99.357%
2024-08-22	12.55	12.60	12.55	12.60	-10.000%	2	22	-99.365%
2024-08-13	14.00	14.00	14.00	14.00	-9.091%	2	22	-99.429%
2024-08-07	15.40	15.40	15.40	15.40	+17.557%	1	22	-99.481%
2024-08-01	13.10	13.10	13.10	13.10	+6.504%	5	21	-99.389%
2024-07-29	12.30	12.30	12.30	12.30	+1.653%	2	17	-99.350%
2024-07-25	12.10	12.10	12.10	12.10	+9.009%	1	15	-99.339%
2024-07-19	11.10	11.10	11.10	11.10	+1.835%	6	14	-99.279%
2024-07-15	10.90	10.90	10.90	10.90	-4.803%	2	11	-99.266%
2024-07-05	11.55	11.55	11.45	11.45	+1.327%	8	12	-99.301%
2024-07-03	11.30	11.30	11.30	11.30	-5.042%	2	6	-99.292%
2024-06-21	11.85	11.90	11.85	11.90	0.000%	4	6	-99.328%
2024-06-17	11.90	11.90	11.90	11.90	+2.146%	1	4	-99.328%
2024-06-10	11.80	11.80	11.65	11.65	0.000%	3	3	-99.313%