Dark

HOOD20250620P50
HOOD Jun 20 2025 50.00 Put (HOOD250620P00050000)
option OPRA

EOD

May 14, 2025

0.9700+14.118%(+0.1200)6,441

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.78	1.02	0.75	0.97	+14.118%	6,441	11,788	0.000%
2025-05-13	1.23	1.28	0.79	0.85	-44.079%	2,715	7,289	+14.118%
2025-05-12	1.45	1.91	1.40	1.52	-42.205%	2,953	7,136	-36.184%
2025-05-09	2.64	2.90	2.24	2.63	-5.735%	2,932	6,214	-63.118%
2025-05-08	3.60	3.61	2.58	2.79	-39.348%	3,557	5,219	-65.233%
2025-05-07	4.65	5.05	4.23	4.60	-10.680%	142	3,767	-78.913%
2025-05-06	5.95	6.56	5.15	5.15	-6.534%	86	3,741	-81.165%
2025-05-05	5.90	6.70	5.30	5.51	+3.962%	143	3,756	-82.396%
2025-05-02	5.77	5.78	4.75	5.30	-16.535%	1,878	3,763	-81.698%
2025-05-01	4.93	6.50	4.74	6.35	-0.470%	324	3,051	-84.724%
2025-04-30	7.15	7.30	6.33	6.38	+8.136%	293	3,127	-84.796%
2025-04-29	6.02	6.30	5.90	5.90	-8.669%	107	2,958	-83.559%
2025-04-28	5.45	6.70	5.45	6.46	+7.667%	222	2,923	-84.985%
2025-04-25	6.39	6.45	5.75	6.00	-12.023%	214	2,942	-83.833%
2025-04-24	8.01	8.01	6.78	6.82	-18.323%	827	2,952	-85.777%
2025-04-23	7.30	8.35	7.30	8.35	-21.226%	58	2,597	-88.383%
2025-04-22	10.50	10.60	9.95	10.60	-12.757%	67	2,584	-90.849%
2025-04-21	11.49	12.15	11.49	12.15	+12.813%	9	2,555	-92.016%
2025-04-17	11.20	11.26	10.53	10.77	-3.839%	47	2,559	-90.994%
2025-04-16	10.20	11.20	9.90	11.20	+23.077%	32	2,559	-91.339%
2025-04-15	8.90	9.10	8.75	9.10	-3.704%	27	2,574	-89.341%
2025-04-14	9.03	10.20	9.00	9.45	-5.970%	56	2,576	-89.735%
2025-04-11	10.95	10.95	9.95	10.05	-18.293%	138	2,551	-90.348%
2025-04-10	11.03	13.42	11.03	12.30	+18.269%	10	2,531	-92.114%
2025-04-09	16.73	16.73	10.40	10.40	-36.000%	24	2,532	-90.673%
2025-04-08	14.30	16.25	13.65	16.25	-1.694%	112	2,532	-94.031%
2025-04-07	18.65	18.65	15.55	16.53	+2.226%	131	2,596	-94.132%
2025-04-04	15.67	19.20	15.67	16.17	+18.897%	154	2,521	-94.001%
2025-04-03	12.72	13.85	12.72	13.60	+34.653%	126	2,526	-92.868%
2025-04-02	10.75	10.75	9.75	10.10	-0.980%	50	2,613	-90.396%
2025-04-01	11.15	11.15	10.20	10.20	-7.019%	5	2,613	-90.490%
2025-03-31	12.24	12.24	10.85	10.97	-2.920%	139	2,612	-91.158%
2025-03-28	11.17	11.35	10.84	11.30	+20.213%	30	2,735	-91.416%
2025-03-27	9.05	9.40	8.68	9.40	-1.053%	82	2,737	-89.681%
2025-03-26	7.90	9.50	7.90	9.50	+33.803%	32	2,769	-89.789%
2025-03-25	6.90	7.50	6.90	7.10	-1.389%	32	2,767	-86.338%
2025-03-24	8.00	8.00	7.15	7.20	-24.051%	45	2,780	-86.528%
2025-03-21	11.35	11.35	9.40	9.48	-4.242%	362	2,786	-89.768%
2025-03-20	10.61	10.61	9.70	9.90	-5.714%	97	2,745	-90.202%
2025-03-19	11.25	11.25	10.15	10.50	-15.459%	222	2,719	-90.762%
2025-03-18	13.00	13.05	12.42	12.42	+16.075%	45	2,545	-92.190%
2025-03-17	12.20	12.20	10.60	10.70	-17.119%	28	2,562	-90.935%
2025-03-14	14.10	14.26	12.91	12.91	-15.676%	56	2,557	-92.486%
2025-03-13	15.26	15.31	14.10	15.31	+14.682%	35	2,575	-93.664%
2025-03-12	12.92	14.41	12.90	13.35	-10.101%	23	2,575	-92.734%
2025-03-11	14.52	15.36	14.04	14.85	-7.764%	93	2,593	-93.468%
2025-03-10	12.90	16.10	12.90	16.10	+54.808%	106	2,641	-93.975%
2025-03-07	10.05	12.17	10.05	10.40	+4.000%	234	2,668	-90.673%
2025-03-06	9.15	10.09	8.35	10.00	+15.607%	63	2,672	-90.300%
2025-03-05	9.61	9.61	8.35	8.65	-7.487%	12	2,639	-88.786%
2025-03-04	10.55	11.38	8.55	9.35	+1.630%	127	2,650	-89.626%
2025-03-03	6.10	9.20	6.10	9.20	+26.027%	413	2,697	-89.457%
2025-02-28	8.22	8.25	7.06	7.30	-3.311%	234	2,334	-86.712%
2025-02-27	7.27	7.55	6.40	7.55	-0.919%	137	2,267	-87.152%
2025-02-26	8.20	8.20	7.05	7.62	-16.172%	327	2,352	-87.270%
2025-02-25	7.90	10.20	7.80	9.09	+33.676%	319	2,155	-89.329%
2025-02-24	6.05	7.90	5.85	6.80	+6.583%	250	2,111	-85.735%
2025-02-21	3.96	6.38	3.96	6.38	+38.696%	322	2,130	-84.796%
2025-02-20	3.87	5.17	3.87	4.60	+20.735%	587	2,094	-78.913%
2025-02-19	3.35	3.90	3.35	3.81	+10.435%	9	1,766	-74.541%
2025-02-18	2.88	3.65	2.88	3.45	+35.827%	118	1,768	-71.884%
2025-02-14	3.20	3.20	2.54	2.54	-13.605%	104	1,696	-61.811%
2025-02-13	3.00	3.40	2.75	2.94	-46.055%	373	1,696	-67.007%
2025-02-12	5.65	5.65	5.27	5.45	-8.403%	31	1,595	-82.202%
2025-02-11	5.50	5.95	5.45	5.95	+11.215%	482	1,593	-83.697%
2025-02-10	5.25	5.45	5.25	5.35	-6.140%	18	1,133	-81.869%
2025-02-07	5.78	5.84	5.55	5.70	-10.095%	1,374	1,133	-82.982%
2025-02-06	6.00	6.34	6.00	6.34	+3.934%	5	762	-84.700%
2025-02-05	6.50	6.50	6.10	6.10	-8.271%	46	759	-84.098%
2025-02-04	6.75	6.75	6.63	6.65	-11.096%	14	790	-85.414%
2025-02-03	7.70	7.70	7.48	7.48	+4.615%	5	789	-87.032%
2025-01-31	6.70	7.15	6.67	7.15	+7.519%	36	788	-86.434%
2025-01-30	7.14	7.14	6.58	6.65	-8.149%	67	802	-85.414%
2025-01-29	7.97	7.97	7.24	7.24	-11.600%	91	802	-86.602%
2025-01-28	8.30	8.30	8.18	8.19	-8.081%	15	761	-88.156%
2025-01-27	8.45	8.91	8.00	8.91	+19.597%	16	776	-89.113%
2025-01-24	7.53	7.55	7.14	7.45	-4.487%	160	777	-86.980%
2025-01-23	7.90	7.90	7.72	7.80	+0.645%	23	755	-87.564%
2025-01-22	7.82	7.82	7.75	7.75	-4.908%	74	748	-87.484%
2025-01-21	8.59	8.80	8.10	8.15	-6.322%	25	745	-88.098%
2025-01-17	9.10	9.50	8.69	8.70	-13.433%	170	673	-88.851%
2025-01-16	10.00	10.05	10.00	10.05	-2.427%	3	673	-90.348%
2025-01-15	10.24	10.40	10.24	10.30	-23.704%	7	672	-90.583%
2025-01-10	13.50	13.50	13.50	13.50	+13.924%	20	673	-92.815%
2025-01-06	11.85	11.85	11.85	11.85	-8.986%	1	668	-91.814%
2025-01-03	13.02	13.02	13.02	13.02	-10.207%	2	668	-92.550%
2024-12-30	14.50	14.50	14.50	14.50	+2.473%	1	668	-93.310%
2024-12-27	14.45	14.45	14.15	14.15	+5.048%	10	668	-93.145%
2024-12-26	13.47	13.47	13.47	13.47	-4.940%	1	663	-92.799%
2024-12-24	14.57	14.57	14.17	14.17	-8.581%	2	661	-93.155%
2024-12-20	15.50	15.50	15.50	15.50	+27.049%	1	661	-93.742%
2024-12-16	12.75	12.75	12.20	12.20	-19.472%	2	659	-92.049%
2024-12-11	15.15	15.15	15.15	15.15	-2.258%	40	659	-93.597%
2024-12-10	15.30	15.50	15.30	15.50	+21.855%	80	659	-93.742%
2024-12-06	12.72	12.72	12.72	12.72	-5.778%	20	659	-92.374%
2024-12-05	13.50	13.50	13.50	13.50	-10.596%	30	649	-92.815%
2024-12-02	15.10	15.10	15.10	15.10	-2.581%	20	649	-93.576%
2024-11-27	15.50	15.50	15.50	15.50	-9.357%	30	634	-93.742%
2024-11-21	17.10	17.10	17.10	17.10	+1.183%	50	664	-94.327%
2024-11-20	16.00	16.90	15.90	16.90	-2.874%	739	664	-94.260%
2024-11-19	17.40	17.40	17.40	17.40	-3.601%	40	144	-94.425%
2024-11-12	18.05	18.05	18.05	18.05	0.000%	288	144	-94.626%