Dark

HOOD20250815C65
HOOD Aug 15 2025 65.00 Call (HOOD250815C00065000)
option OPRA

EOD

May 14, 2025

6.95-9.150%(-0.70)548

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	7.60	8.35	6.79	6.95	-9.150%	548	11,368	0.000%
2025-05-13	5.80	8.32	5.72	7.65	+53.000%	2,282	11,452	-9.150%
2025-05-12	5.95	6.15	4.50	5.00	+13.636%	563	11,262	+39.000%
2025-05-09	4.65	5.12	4.20	4.40	+1.382%	674	11,122	+57.955%
2025-05-08	3.35	4.55	3.35	4.34	+51.748%	2,265	11,126	+60.138%
2025-05-07	2.85	3.05	2.51	2.86	+7.925%	249	10,853	+143.007%
2025-05-06	2.15	2.65	2.00	2.65	+9.959%	563	10,675	+162.264%
2025-05-05	2.20	2.45	1.92	2.41	-3.600%	94	10,150	+188.382%
2025-05-02	2.22	3.00	2.15	2.50	+20.192%	1,284	10,142	+178.000%
2025-05-01	3.60	3.70	2.08	2.08	-36.970%	901	9,727	+234.135%
2025-04-30	2.90	3.30	2.88	3.30	-0.901%	79	9,205	+110.606%
2025-04-29	3.60	3.60	3.30	3.33	-2.059%	81	9,222	+108.709%
2025-04-28	3.35	3.98	3.18	3.40	-2.857%	213	9,154	+104.412%
2025-04-25	3.58	3.66	3.15	3.50	+7.692%	164	9,035	+98.571%
2025-04-24	2.73	3.30	2.73	3.25	+40.086%	60	9,042	+113.846%
2025-04-23	2.64	3.05	2.30	2.32	+24.731%	217	9,030	+199.569%
2025-04-22	1.71	2.16	1.68	1.86	+28.276%	111	9,024	+273.656%
2025-04-21	1.55	1.55	1.37	1.45	-17.614%	329	9,010	+379.310%
2025-04-17	1.63	1.76	1.40	1.76	+14.286%	5	8,998	+294.886%
2025-04-16	1.90	1.90	1.50	1.54	-28.372%	167	8,998	+351.299%
2025-04-15	2.44	2.57	2.07	2.15	-9.664%	171	9,011	+223.256%
2025-04-14	2.26	2.38	2.20	2.38	-4.800%	100	8,929	+192.017%
2025-04-11	1.85	2.50	1.65	2.50	+56.250%	136	8,916	+178.000%
2025-04-10	1.06	1.80	1.06	1.60	-5.882%	129	8,924	+334.375%
2025-04-09	0.93	1.80	0.85	1.70	+80.851%	1,738	8,920	+308.824%
2025-04-08	0.95	1.03	0.79	0.94	-2.083%	70	7,938	+639.362%
2025-04-07	0.86	1.08	0.86	0.96	-1.031%	295	7,939	+623.958%
2025-04-04	1.00	1.19	0.80	0.97	-28.676%	138	7,833	+616.495%
2025-04-03	1.20	1.61	1.20	1.36	-28.421%	84	7,880	+411.029%
2025-04-02	2.08	2.15	1.90	1.90	-2.062%	28	7,891	+265.789%
2025-04-01	1.95	2.25	1.86	1.94	-5.366%	311	7,887	+258.247%
2025-03-31	1.60	2.05	1.60	2.05	+9.626%	11	7,615	+239.024%
2025-03-28	2.10	2.10	1.73	1.87	-22.407%	114	7,617	+271.658%
2025-03-27	2.30	2.74	2.30	2.41	+0.417%	11	7,580	+188.382%
2025-03-26	3.12	3.12	2.40	2.40	-29.412%	16	7,580	+189.583%
2025-03-25	4.10	4.10	3.20	3.40	-5.556%	67	7,581	+104.412%
2025-03-24	3.15	3.85	3.15	3.60	+36.364%	527	7,558	+93.056%
2025-03-21	2.42	2.64	2.42	2.64	+5.179%	28	7,557	+163.258%
2025-03-20	2.39	2.70	2.17	2.51	+4.583%	138	7,546	+176.892%
2025-03-19	2.17	2.71	2.17	2.40	+28.342%	14	7,532	+189.583%
2025-03-18	1.83	1.95	1.82	1.87	-15.766%	12	7,534	+271.658%
2025-03-17	1.90	2.40	1.75	2.22	+31.361%	35	7,530	+213.063%
2025-03-14	1.59	1.73	1.59	1.69	+30.000%	34	7,543	+311.243%
2025-03-13	1.40	1.44	1.25	1.30	-25.714%	499	7,149	+434.615%
2025-03-12	2.00	2.00	1.48	1.75	+9.375%	56	7,149	+297.143%
2025-03-11	1.42	1.82	1.38	1.60	-5.882%	33	7,144	+334.375%
2025-03-10	2.00	2.25	1.46	1.70	-46.875%	146	7,135	+308.824%
2025-03-07	3.00	3.40	2.50	3.20	-9.605%	494	7,138	+117.188%
2025-03-06	3.80	4.87	3.50	3.54	-21.333%	117	7,208	+96.328%
2025-03-05	3.88	4.50	3.70	4.50	0.000%	21	7,214	+54.444%
2025-03-04	3.50	4.50	2.87	4.50	+8.434%	1,595	7,209	+54.444%
2025-03-03	6.93	6.93	4.15	4.15	-13.542%	74	7,958	+67.470%
2025-02-28	4.20	5.17	4.20	4.80	+6.667%	212	7,912	+44.792%
2025-02-27	5.70	6.05	4.40	4.50	+1.124%	694	7,907	+54.444%
2025-02-26	4.00	4.90	4.00	4.45	+20.270%	219	7,546	+56.180%
2025-02-25	4.00	4.00	3.10	3.70	-24.490%	1,630	7,379	+87.838%
2025-02-24	5.35	5.35	4.14	4.90	-8.411%	153	6,301	+41.837%
2025-02-21	7.50	7.50	5.35	5.35	-26.207%	234	6,283	+29.907%
2025-02-20	8.20	8.20	6.50	7.25	-15.698%	2,862	6,232	-4.138%
2025-02-19	9.95	9.95	8.60	8.60	-11.340%	191	3,473	-19.186%
2025-02-18	12.20	12.20	9.40	9.70	-21.774%	147	3,392	-28.351%
2025-02-14	12.60	12.80	10.46	12.40	+6.438%	158	3,265	-43.952%
2025-02-13	11.25	13.05	10.05	11.65	+45.625%	512	3,265	-40.343%
2025-02-12	7.35	8.30	7.35	8.00	+5.960%	197	3,323	-13.125%
2025-02-11	7.75	7.75	7.00	7.55	-8.262%	16	3,395	-7.947%
2025-02-10	8.48	8.48	8.10	8.23	+3.914%	63	3,402	-15.553%
2025-02-07	7.46	8.10	7.35	7.92	+22.411%	44	3,448	-12.247%
2025-02-06	7.62	7.62	6.42	6.47	-11.370%	447	3,450	+7.419%
2025-02-05	6.80	7.35	6.80	7.30	+7.353%	154	3,219	-4.795%
2025-02-04	6.92	7.03	6.80	6.80	+1.493%	29	3,211	+2.206%
2025-02-03	5.60	6.70	5.60	6.70	-3.179%	1,886	3,211	+3.731%
2025-01-31	7.50	7.50	6.92	6.92	-0.432%	14	2,511	+0.434%
2025-01-30	6.88	7.15	6.88	6.95	+10.317%	48	2,465	0.000%
2025-01-29	5.10	6.30	5.05	6.30	+21.154%	15	2,465	+10.317%
2025-01-28	4.88	5.30	4.88	5.20	+10.638%	5	2,467	+33.654%
2025-01-27	5.35	5.70	4.65	4.70	-25.984%	56	2,468	+47.872%
2025-01-24	6.33	6.75	6.29	6.35	+4.441%	128	2,465	+9.449%
2025-01-23	6.00	6.26	5.95	6.08	-1.138%	5,674	2,474	+14.309%
2025-01-22	6.45	6.50	6.10	6.15	-1.284%	35	6,099	+13.008%
2025-01-21	6.00	6.37	5.55	6.23	+11.250%	79	6,083	+11.557%
2025-01-17	5.00	6.00	5.00	5.60	+15.464%	226	6,123	+24.107%
2025-01-16	4.70	5.05	4.30	4.85	+8.744%	2,789	6,123	+43.299%
2025-01-15	4.05	4.78	4.05	4.46	+18.933%	3,503	3,632	+55.830%
2025-01-14	3.45	3.91	3.45	3.75	+48.221%	35	300	+85.333%
2025-01-13	2.50	2.53	2.50	2.53	-9.964%	5	289	+174.704%
2025-01-10	2.57	2.81	2.57	2.81	-4.096%	12	290	+147.331%
2025-01-08	2.96	2.96	2.93	2.93	-0.678%	6	289	+137.201%
2025-01-07	3.50	3.50	2.95	2.95	-21.333%	14	289	+135.593%
2025-01-06	3.30	3.75	3.30	3.75	+20.968%	236	276	+85.333%
2025-01-03	2.93	3.15	2.93	3.10	+7.639%	70	66	+124.194%
2025-01-02	2.75	2.88	2.75	2.88	+18.033%	7	32	+141.319%
2024-12-31	2.42	2.44	2.42	2.44	-17.288%	3	31	+184.836%
2024-12-27	2.81	2.95	2.81	2.95	-1.667%	4	31	+135.593%
2024-12-26	3.00	3.00	3.00	3.00	+15.385%	1	29	+131.667%
2024-12-23	2.73	2.73	2.60	2.60	-13.043%	2	29	+167.308%
2024-12-20	2.67	2.99	2.67	2.99	+11.567%	2	29	+132.441%
2024-12-19	2.93	2.93	2.68	2.68	-7.586%	5	27	+159.328%
2024-12-18	3.60	3.65	2.90	2.90	-29.268%	19	22	+139.655%
2024-12-17	3.85	4.10	3.85	4.10	0.000%	5	5	+69.512%