Dark

HOOD20270115C13
HOOD Jan 15 2027 13.00 Call (HOOD270115C00013000)
option OPRA

EOD

May 13, 2025

51.30+11.838%(+5.43)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	49.71	51.30	49.71	51.30	+11.838%	8	1,005	0.000%
2025-05-12	47.58	47.58	45.00	45.87	+2.640%	24	1,005	+11.838%
2025-05-09	44.69	44.69	44.69	44.69	+2.736%	2	1,026	+14.791%
2025-05-08	40.15	43.50	40.15	43.50	+14.625%	3	1,026	+17.931%
2025-05-07	37.95	37.95	37.95	37.95	+3.689%	1	1,026	+35.178%
2025-05-06	36.60	36.60	36.60	36.60	+2.235%	1	1,026	+40.164%
2025-05-05	35.45	35.80	35.45	35.80	-5.789%	4	1,026	+43.296%
2025-05-02	37.87	39.15	37.50	38.00	+6.443%	16	1,027	+35.000%
2025-05-01	36.10	36.10	35.70	35.70	-2.725%	4	1,027	+43.697%
2025-04-30	36.60	36.70	36.00	36.70	-3.927%	4	1,026	+39.782%
2025-04-29	38.20	38.20	38.20	38.20	+0.792%	4	1,026	+34.293%
2025-04-25	39.25	39.25	37.00	37.90	+2.682%	8	1,023	+35.356%
2025-04-24	37.30	37.30	36.91	36.91	+3.680%	4	1,022	+38.987%
2025-04-23	34.80	36.70	34.80	35.60	+9.877%	5	1,018	+44.101%
2025-04-22	31.75	32.40	31.40	32.40	+6.755%	7	1,013	+58.333%
2025-04-21	30.35	30.35	30.35	30.35	-1.429%	6	1,014	+69.028%
2025-04-17	30.54	30.79	30.54	30.79	+2.633%	6	1,014	+66.613%
2025-04-16	30.00	30.00	30.00	30.00	-10.448%	1	1,014	+71.000%
2025-04-15	33.65	33.65	33.50	33.50	-0.593%	2	1,015	+53.134%
2025-04-14	32.80	34.00	32.00	33.70	+1.201%	9	1,014	+52.226%
2025-04-11	31.00	33.35	31.00	33.30	+11.000%	32	1,018	+54.054%
2025-04-10	30.14	31.00	28.80	30.00	-4.671%	11	1,018	+71.000%
2025-04-09	27.05	31.50	27.05	31.47	+35.940%	16	1,018	+63.012%
2025-04-08	26.39	26.50	23.10	23.15	-12.311%	12	1,018	+121.598%
2025-04-07	20.90	26.40	20.90	26.40	+4.762%	7	1,025	+94.318%
2025-04-04	24.00	25.20	21.95	25.20	-7.692%	38	1,021	+103.571%
2025-04-03	28.80	28.80	27.00	27.30	-16.514%	17	1,011	+87.912%
2025-04-02	32.70	32.70	32.70	32.70	+5.179%	3	1,000	+56.881%
2025-04-01	31.95	32.70	31.09	31.09	+0.290%	11	1,000	+65.005%
2025-03-31	31.00	31.00	31.00	31.00	+0.032%	1	997	+65.484%
2025-03-28	31.60	31.99	30.25	30.99	-8.232%	74	996	+65.537%
2025-03-27	33.25	34.50	33.25	33.77	+2.957%	13	989	+51.910%
2025-03-26	34.00	34.00	32.80	32.80	-11.471%	3	977	+56.402%
2025-03-25	36.85	37.05	36.85	37.05	-0.883%	23	978	+38.462%
2025-03-24	37.00	37.75	37.00	37.38	+11.416%	16	978	+37.239%
2025-03-21	33.55	33.55	33.55	33.55	+4.844%	2	976	+52.906%
2025-03-20	32.50	32.50	32.00	32.00	+0.063%	4	975	+60.313%
2025-03-19	31.30	32.93	31.11	31.98	+6.600%	7	975	+60.413%
2025-03-18	31.40	31.40	30.00	30.00	0.000%	2	973	+71.000%
2025-03-17	30.00	30.00	30.00	30.00	+6.383%	5	973	+71.000%
2025-03-14	26.85	28.60	26.85	28.20	+8.462%	24	973	+81.915%
2025-03-13	25.90	27.35	25.44	26.00	-6.810%	22	977	+97.308%
2025-03-12	28.35	28.80	27.50	27.90	+3.717%	17	977	+83.871%
2025-03-11	27.25	27.25	26.90	26.90	+4.873%	2	975	+90.706%
2025-03-10	30.11	30.11	25.65	25.65	-21.679%	43	975	+100.000%
2025-03-07	32.05	32.75	31.20	32.75	-4.519%	24	970	+56.641%
2025-03-06	34.60	34.60	34.30	34.30	-2.140%	5	967	+49.563%
2025-03-05	35.05	35.05	35.05	35.05	-2.639%	1	967	+46.362%
2025-03-04	34.00	36.00	32.00	36.00	-0.277%	17	967	+42.500%
2025-03-03	43.00	43.00	36.10	36.10	-7.673%	8	957	+42.105%
2025-02-28	37.50	39.50	37.50	39.10	+2.895%	16	955	+31.202%
2025-02-26	38.00	38.00	38.00	38.00	+12.760%	3	952	+35.000%
2025-02-25	32.55	34.25	32.55	33.70	-12.468%	5	948	+52.226%
2025-02-24	39.20	39.20	38.50	38.50	-4.844%	2	948	+33.247%
2025-02-21	40.46	40.46	40.46	40.46	-11.077%	4	949	+26.792%
2025-02-20	45.95	45.95	44.40	45.50	-4.211%	10	949	+12.747%
2025-02-19	47.50	47.50	47.50	47.50	-7.767%	1	953	+8.000%
2025-02-14	53.40	53.75	51.50	51.50	-1.718%	24	953	-0.388%
2025-02-13	53.71	53.90	50.20	52.40	+23.585%	265	755	-2.099%
2025-02-11	44.10	44.10	42.40	42.40	-5.568%	3	755	+20.991%
2025-02-10	45.50	45.50	44.80	44.90	+4.297%	3	755	+14.254%
2025-02-07	43.70	44.50	43.05	43.05	+1.533%	16	755	+19.164%
2025-02-06	42.40	42.40	42.40	42.40	+5.211%	1	756	+20.991%
2025-02-03	40.30	40.30	40.30	40.30	-4.276%	1	757	+27.295%
2025-01-31	42.10	42.10	42.10	42.10	+0.238%	2	757	+21.853%
2025-01-30	41.75	42.00	41.75	42.00	+3.448%	101	755	+22.143%
2025-01-29	40.60	40.60	40.60	40.60	+6.842%	1	755	+26.355%
2025-01-28	35.00	38.00	35.00	38.00	+5.850%	2	755	+35.000%
2025-01-27	38.50	38.50	35.90	35.90	-12.652%	7	754	+42.897%
2025-01-24	40.15	41.10	40.08	41.10	+3.788%	6	753	+24.818%
2025-01-23	38.92	39.60	38.92	39.60	+0.406%	6	753	+29.545%
2025-01-22	39.00	39.44	39.00	39.44	-1.029%	6	751	+30.071%
2025-01-21	39.70	39.85	38.73	39.85	+7.703%	7	667	+28.733%
2025-01-17	36.40	38.30	36.36	37.00	+4.225%	298	667	+38.649%
2025-01-16	34.15	35.50	34.15	35.50	+1.574%	19	667	+44.507%
2025-01-15	33.00	35.00	33.00	34.95	+7.870%	9	648	+46.781%
2025-01-14	32.40	32.40	32.40	32.40	+19.557%	1	647	+58.333%
2025-01-13	27.10	27.10	27.10	27.10	-3.730%	2	647	+89.299%
2025-01-10	29.39	29.39	28.15	28.15	-3.464%	120	649	+82.238%
2025-01-08	29.16	29.16	29.16	29.16	-3.444%	1	614	+75.926%
2025-01-07	32.24	32.24	30.00	30.20	-7.077%	7	614	+69.868%
2025-01-06	30.57	32.50	30.57	32.50	+7.474%	3	610	+57.846%
2025-01-03	28.80	30.28	28.80	30.24	+5.183%	22	610	+69.643%
2025-01-02	29.90	29.90	28.00	28.75	+0.560%	14	608	+78.435%
2024-12-27	29.09	29.09	28.00	28.59	-2.788%	12	595	+79.433%
2024-12-26	29.40	29.60	28.52	29.41	+7.179%	14	594	+74.430%
2024-12-20	27.16	28.10	27.07	27.44	+6.151%	38	599	+86.953%
2024-12-19	27.00	27.22	25.85	25.85	-3.903%	7	562	+98.453%
2024-12-18	30.40	30.40	26.90	26.90	-12.378%	12	560	+90.706%
2024-12-17	30.70	30.70	30.70	30.70	-5.393%	1	560	+67.101%
2024-12-16	30.88	32.45	30.73	32.45	+11.397%	35	536	+58.089%
2024-12-13	29.10	29.13	29.00	29.13	-0.240%	8	536	+76.107%
2024-12-12	28.87	29.20	28.87	29.20	+2.492%	2	536	+75.685%
2024-12-11	28.49	28.49	28.49	28.49	-2.665%	1	535	+80.063%
2024-12-09	28.60	29.70	28.60	29.27	-3.907%	4	536	+75.265%
2024-12-06	29.50	30.46	29.30	30.46	+5.434%	10	536	+68.418%
2024-12-05	34.65	34.65	28.89	28.89	+7.000%	2	533	+77.570%
2024-12-03	27.30	28.30	27.00	27.00	-4.255%	5	534	+90.000%
2024-12-02	28.20	28.20	28.20	28.20	-1.571%	1	531	+81.915%
2024-11-29	28.65	28.65	28.65	28.65	+3.804%	20	530	+79.058%
2024-11-27	27.60	27.60	27.60	27.60	+7.060%	2	530	+85.870%
2024-11-26	26.55	26.55	25.50	25.78	-5.568%	305	530	+98.991%
2024-11-25	27.75	27.75	27.00	27.30	+6.226%	41	650	+87.912%
2024-11-22	23.90	25.70	23.90	25.70	+3.462%	6	685	+99.611%
2024-11-21	26.15	26.15	24.84	24.84	-2.741%	41	685	+106.522%
2024-11-20	26.50	26.90	25.50	25.54	+1.149%	320	676	+100.861%
2024-11-19	23.81	25.25	23.81	25.25	+2.642%	6	499	+103.168%
2024-11-18	22.35	24.60	22.35	24.60	+14.953%	46	499	+108.537%
2024-11-14	21.60	21.60	20.50	21.40	-3.820%	9	485	+139.720%
2024-11-13	22.70	22.70	22.25	22.25	+2.299%	12	488	+130.562%
2024-11-12	22.50	22.50	21.75	21.75	-5.844%	3	486	+135.862%
2024-11-11	23.00	24.00	23.00	23.10	+17.917%	39	485	+122.078%
2024-11-07	19.45	19.70	19.45	19.59	+0.720%	4	465	+161.868%
2024-11-06	16.80	19.45	16.50	19.45	+30.537%	22	463	+163.753%
2024-11-05	14.90	14.94	14.90	14.90	+6.429%	3	469	+244.295%
2024-11-04	13.85	14.30	13.85	14.00	+2.115%	18	468	+266.429%
2024-11-01	13.95	13.95	13.20	13.71	-0.363%	82	465	+274.179%
2024-10-31	14.65	15.15	13.55	13.76	-22.260%	28	446	+272.820%
2024-10-29	17.70	17.70	17.70	17.70	-0.282%	11	432	+189.831%
2024-10-28	17.91	17.91	17.75	17.75	+3.198%	12	421	+189.014%
2024-10-25	17.20	17.20	17.20	17.20	+0.998%	2	421	+198.256%
2024-10-24	17.03	17.03	17.03	17.03	+1.369%	5	422	+201.233%
2024-10-22	16.80	16.80	16.80	16.80	+2.689%	1	422	+205.357%
2024-10-21	16.54	16.54	14.65	16.36	-1.148%	11	421	+213.570%
2024-10-18	16.75	16.75	16.55	16.55	+1.223%	48	417	+209.970%
2024-10-17	16.30	16.65	16.20	16.35	-0.608%	17	405	+213.761%
2024-10-15	17.00	17.00	16.06	16.45	-2.083%	75	400	+211.854%
2024-10-14	16.75	16.80	16.75	16.80	+4.348%	6	395	+205.357%
2024-10-11	16.10	16.10	16.10	16.10	+2.417%	20	389	+218.634%
2024-10-10	15.00	15.72	15.00	15.72	+1.419%	163	383	+226.336%
2024-10-08	15.33	15.75	15.30	15.50	+13.971%	25	383	+230.968%
2024-10-07	13.40	13.70	13.40	13.60	+2.487%	102	400	+277.206%
2024-10-04	13.27	13.27	13.27	13.27	+4.488%	2	395	+286.586%
2024-10-03	12.70	12.70	12.70	12.70	-0.781%	1	394	+303.937%
2024-10-02	12.80	12.80	12.80	12.80	+0.392%	1	393	+300.781%
2024-10-01	12.75	12.75	12.75	12.75	-4.851%	100	393	+302.353%
2024-09-30	13.99	13.99	13.20	13.40	-9.825%	123	293	+282.836%
2024-09-27	13.30	14.86	13.30	14.86	+15.642%	110	191	+245.222%
2024-09-26	13.00	13.14	12.25	12.85	-2.207%	37	186	+299.222%
2024-09-23	13.50	13.50	13.14	13.14	+2.656%	5	181	+290.411%
2024-09-20	13.10	13.10	12.80	12.80	-2.588%	120	183	+300.781%
2024-09-19	13.50	13.56	13.14	13.14	-0.830%	11	133	+290.411%
2024-09-18	13.35	13.35	13.25	13.25	+1.923%	20	130	+287.170%
2024-09-17	13.00	13.05	12.90	13.00	+2.767%	100	130	+294.615%
2024-09-16	12.84	12.84	12.65	12.65	0.000%	130	130	+305.534%