Dark

HIMS20250516C21
HIMS May 16 2025 21.00 Call (HIMS250516C00021000)
option OPRA

Expired

May 13, 2025

42.67+26.205%(+8.86)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	40.01	42.67	39.41	42.67	+26.205%	120	521	0.000%
2025-05-12	34.29	34.40	33.78	33.81	+16.909%	80	522	+26.205%
2025-05-09	28.92	28.92	28.92	28.92	+22.283%	20	522	+47.545%
2025-05-06	23.65	23.65	23.65	23.65	+105.295%	1	532	+80.423%
2025-04-30	11.52	11.52	11.52	11.52	-27.593%	3	533	+270.399%
2025-04-29	15.00	15.91	15.00	15.91	+124.085%	17	536	+168.196%
2025-04-23	7.10	7.10	7.10	7.10	+9.231%	8	536	+500.986%
2025-04-22	6.55	6.55	6.50	6.50	-20.828%	2	531	+556.462%
2025-04-16	8.21	8.21	8.21	8.21	+0.736%	1	529	+419.732%
2025-04-10	8.15	8.15	8.15	8.15	+11.187%	1	529	+423.558%
2025-04-07	7.33	7.33	7.33	7.33	-31.687%	3	530	+482.128%
2025-03-28	10.73	10.73	10.73	10.73	-15.111%	2	533	+297.670%
2025-03-20	12.62	12.64	12.62	12.64	-6.022%	4	533	+237.579%
2025-03-14	13.45	13.45	13.45	13.45	-16.821%	4	530	+217.249%
2025-03-11	16.17	16.17	16.17	16.17	+17.174%	2	532	+163.884%
2025-03-07	14.00	14.00	13.80	13.80	-6.441%	20	532	+209.203%
2025-03-06	17.85	17.85	14.75	14.75	-21.123%	6	533	+189.288%
2025-03-05	18.70	18.70	18.70	18.70	+5.650%	2	539	+128.182%
2025-03-04	18.05	18.05	17.70	17.70	-11.940%	8	541	+141.073%
2025-02-26	23.35	23.75	20.10	20.10	-35.161%	6	549	+112.289%
2025-02-21	31.00	31.00	31.00	31.00	-25.481%	2	555	+37.645%
2025-02-20	44.50	44.50	41.60	41.60	-16.382%	4	555	+2.572%
2025-02-19	48.81	49.75	47.60	49.75	+17.446%	13	556	-14.231%
2025-02-14	41.50	42.36	41.50	42.36	+26.637%	16	561	+0.732%
2025-02-13	30.84	33.45	30.84	33.45	+39.958%	20	572	+27.564%
2025-02-12	23.90	23.90	23.90	23.90	-1.240%	5	572	+78.536%
2025-02-05	23.50	24.20	23.50	24.20	+10.000%	2	572	+76.322%
2025-02-04	19.97	22.00	19.97	22.00	+15.789%	14	573	+93.955%
2025-02-03	19.00	19.00	19.00	19.00	+29.252%	3	586	+124.579%
2025-01-30	14.15	14.70	14.15	14.70	+18.836%	13	586	+190.272%
2025-01-29	12.38	12.38	12.37	12.37	-4.109%	4	591	+244.947%
2025-01-28	12.90	12.90	12.90	12.90	+12.664%	1	595	+230.775%
2025-01-27	11.64	11.64	11.45	11.45	-3.782%	9	596	+272.664%
2025-01-24	12.19	12.19	11.90	11.90	+8.775%	4	598	+258.571%
2025-01-22	10.94	10.94	10.94	10.94	-0.545%	1	599	+290.037%
2025-01-21	10.41	11.00	10.40	11.00	+36.476%	9	599	+287.909%
2025-01-17	8.06	8.06	8.06	8.06	-13.147%	2	600	+429.404%
2025-01-16	8.84	9.28	8.75	9.28	+3.571%	11	600	+359.806%
2025-01-15	8.96	8.96	8.27	8.96	+5.041%	27	610	+376.228%
2025-01-13	8.53	8.53	8.51	8.53	+11.213%	5	605	+400.234%
2025-01-10	6.50	7.91	6.50	7.67	-4.483%	216	609	+456.323%
2025-01-08	8.97	9.30	8.03	8.03	-20.100%	555	794	+431.382%
2025-01-07	10.05	10.05	10.05	10.05	+3.502%	2	794	+324.577%
2025-01-06	9.86	9.86	9.55	9.71	+10.971%	9	805	+339.444%
2025-01-03	8.10	8.75	8.10	8.75	+10.759%	6	805	+387.657%
2025-01-02	7.39	7.90	7.39	7.90	+8.516%	5	808	+440.127%
2024-12-31	7.70	7.70	7.28	7.28	-17.273%	18	808	+486.126%
2024-12-27	9.39	9.39	8.80	8.80	-19.266%	6	808	+384.886%
2024-12-26	11.40	11.40	10.90	10.90	+19.780%	7	809	+291.468%
2024-12-23	8.82	9.10	8.82	9.10	0.000%	5	816	+368.901%
2024-12-20	9.13	9.24	9.07	9.10	+4.598%	14	816	+368.901%
2024-12-19	8.80	8.80	8.04	8.70	-34.091%	4	814	+390.460%
2024-12-18	12.68	13.20	12.68	13.20	-0.302%	42	812	+223.258%
2024-12-17	14.25	14.25	13.17	13.24	+1.925%	20	810	+222.281%
2024-12-16	12.55	12.99	12.26	12.99	+10.365%	25	821	+228.483%
2024-12-13	11.45	11.77	11.45	11.77	-8.047%	16	845	+262.532%
2024-12-12	13.24	13.24	12.80	12.80	+8.475%	2	847	+233.359%
2024-12-11	11.11	11.80	11.11	11.80	-5.751%	9	849	+261.610%
2024-12-10	12.05	12.52	12.05	12.52	-13.715%	6	857	+240.815%
2024-12-09	14.87	14.90	14.11	14.51	-7.284%	55	858	+194.073%
2024-12-06	15.29	15.65	15.29	15.65	+9.135%	20	865	+172.652%
2024-12-05	15.21	15.21	14.34	14.34	-5.347%	6	864	+197.559%
2024-12-04	14.98	15.38	13.81	15.15	+9.150%	95	862	+181.650%
2024-12-03	15.00	15.00	13.88	13.88	+5.632%	8	889	+207.421%
2024-12-02	15.50	15.50	13.14	13.14	-5.941%	5	897	+224.734%
2024-11-29	13.96	14.20	13.96	13.97	+7.544%	58	902	+205.440%
2024-11-27	15.00	15.00	12.99	12.99	+4.927%	4	925	+228.483%
2024-11-26	12.22	13.54	11.86	12.38	-4.769%	201	925	+244.669%
2024-11-25	9.50	13.20	9.50	13.00	+62.500%	79	1,099	+228.231%
2024-11-22	7.20	8.00	7.20	8.00	+14.286%	12	1,178	+433.375%
2024-11-21	6.20	7.00	6.10	7.00	+12.903%	24	1,182	+509.571%
2024-11-20	6.39	7.00	6.10	6.20	-14.835%	98	1,182	+588.226%
2024-11-19	5.30	7.33	5.30	7.28	+27.496%	262	1,189	+486.126%
2024-11-18	5.24	6.28	5.14	5.71	+17.975%	1,035	1,169	+647.285%
2024-11-15	5.39	5.40	4.84	4.84	-16.552%	102	289	+781.612%
2024-11-14	7.80	7.80	5.70	5.80	-52.769%	163	304	+635.690%
2024-11-13	12.33	12.33	12.27	12.28	+20.392%	5	270	+247.476%
2024-11-11	10.50	10.50	10.07	10.20	+61.905%	4	272	+318.333%
2024-11-08	6.20	6.30	6.20	6.30	-9.091%	42	273	+577.302%
2024-11-07	6.93	6.93	6.93	6.93	+3.433%	1	262	+515.729%
2024-11-06	5.70	7.33	5.70	6.70	+34.000%	178	262	+536.866%
2024-11-05	4.50	5.50	4.40	5.00	-3.846%	175	322	+753.400%
2024-11-04	5.50	5.50	5.20	5.20	+5.263%	15	225	+720.577%
2024-11-01	4.81	4.94	4.76	4.94	+27.979%	18	224	+763.765%
2024-10-31	3.86	3.86	3.86	3.86	-10.233%	10	222	+1,005.440%
2024-10-30	4.60	4.91	4.10	4.30	-30.645%	78	224	+892.326%
2024-10-29	6.30	6.30	6.20	6.20	-5.488%	20	185	+588.226%
2024-10-28	6.56	6.56	6.56	6.56	+9.333%	3	165	+550.457%
2024-10-25	6.00	6.00	6.00	6.00	+3.448%	2	165	+611.167%
2024-10-24	5.80	5.80	5.80	5.80	+5.455%	10	165	+635.690%
2024-10-23	6.40	6.40	5.30	5.50	-21.429%	17	155	+675.818%
2024-10-22	7.00	7.00	7.00	7.00	+8.192%	1	140	+509.571%
2024-10-21	6.47	6.47	6.47	6.47	+17.636%	1	139	+559.505%
2024-10-18	5.50	5.50	5.50	5.50	-14.197%	2	138	+675.818%
2024-10-15	4.70	6.50	4.70	6.41	+34.100%	121	138	+565.679%
2024-10-14	4.43	4.78	4.39	4.78	+32.778%	4	78	+792.678%
2024-10-11	3.10	3.60	3.10	3.60	+12.150%	14	79	+1,085.278%
2024-10-10	3.30	3.30	3.21	3.21	-19.750%	38	80	+1,229.283%
2024-10-08	3.77	4.00	3.77	4.00	-4.762%	3	65	+966.750%
2024-10-07	4.20	4.20	4.20	4.20	+28.440%	2	62	+915.952%
2024-10-04	3.08	3.27	3.08	3.27	+12.371%	4	60	+1,204.893%
2024-10-03	2.75	2.91	2.69	2.91	-30.714%	3	59	+1,366.323%
2024-10-02	4.20	4.20	4.20	4.20	+20.000%	1	58	+915.952%
2024-09-30	3.50	3.50	3.50	3.50	+10.063%	8	59	+1,119.143%
2024-09-27	3.18	3.18	3.18	3.18	-0.935%	46	61	+1,241.824%
2024-09-26	3.20	3.21	3.20	3.21	+8.081%	51	61	+1,229.283%
2024-09-25	2.97	2.97	2.97	2.97	+4.577%	2	78	+1,336.700%
2024-09-24	2.81	2.84	2.81	2.84	+19.831%	58	78	+1,402.465%
2024-09-20	2.37	2.37	2.37	2.37	0.000%	40	20	+1,700.422%

.dark-mode .vdkbTb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vdkbTb{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20250516C21HIMS May 16 2025 21.00 Call (HIMS250516C00021000)option OPRA

HIMS20250516C21
HIMS May 16 2025 21.00 Call (HIMS250516C00021000)
option OPRA