Dark

HIMS20250516C23
HIMS May 16 2025 23.00 Call (HIMS250516C00023000)
option OPRA

Expired

May 13, 2025

40.81+27.611%(+8.83)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	35.56	40.81	35.56	40.81	+27.611%	60	774	0.000%
2025-05-12	31.81	32.54	31.55	31.98	+18.532%	60	734	+27.611%
2025-05-07	26.98	26.98	26.98	26.98	+3.372%	1	734	+51.260%
2025-05-06	23.28	26.10	23.28	26.10	+31.486%	2	734	+56.360%
2025-05-05	19.85	19.85	19.85	19.85	+63.374%	1	735	+105.592%
2025-05-01	11.80	12.40	11.80	12.15	0.000%	16	735	+235.885%
2025-04-30	12.15	12.15	12.15	12.15	-10.464%	1	742	+235.885%
2025-04-29	13.20	14.10	12.20	13.57	+133.966%	20	742	+200.737%
2025-04-25	5.80	5.80	5.80	5.80	-7.937%	4	751	+603.621%
2025-04-24	6.35	6.35	6.30	6.30	+5.882%	5	751	+547.778%
2025-04-23	6.50	6.50	5.95	5.95	+40.000%	8	751	+585.882%
2025-04-22	5.00	5.00	4.25	4.25	-42.177%	2	751	+860.235%
2025-04-07	6.53	7.82	6.53	7.35	+28.272%	17	750	+455.238%
2025-04-04	5.15	5.73	4.80	5.73	-28.820%	14	757	+612.216%
2025-04-03	8.05	8.05	8.05	8.05	-10.556%	4	756	+406.957%
2025-04-02	9.35	9.35	9.00	9.00	-8.629%	6	760	+353.444%
2025-04-01	8.20	9.85	8.20	9.85	+38.732%	17	760	+314.315%
2025-03-31	7.10	7.10	7.10	7.10	-20.225%	1	754	+474.789%
2025-03-28	9.85	9.85	8.90	8.90	-15.238%	10	754	+358.539%
2025-03-27	10.90	10.90	10.50	10.50	-25.000%	6	754	+288.667%
2025-03-25	14.00	14.00	14.00	14.00	-8.497%	3	759	+191.500%
2025-03-24	14.05	15.30	13.80	15.30	+21.429%	16	759	+166.732%
2025-03-21	12.60	12.60	12.60	12.60	+6.329%	10	764	+223.889%
2025-03-19	11.85	11.85	11.85	11.85	+3.043%	3	764	+244.388%
2025-03-14	11.50	11.50	11.50	11.50	+2.404%	2	767	+254.870%
2025-03-13	11.23	11.23	11.23	11.23	-23.605%	1	766	+263.402%
2025-03-10	14.70	14.70	14.70	14.70	+4.255%	5	766	+177.619%
2025-03-06	16.65	16.65	14.10	14.10	-29.146%	5	766	+189.433%
2025-03-04	16.15	19.90	16.15	19.90	+9.041%	11	766	+105.075%
2025-03-03	19.20	19.39	18.25	18.25	-16.092%	5	775	+123.616%
2025-02-28	21.90	21.90	21.75	21.75	0.000%	12	780	+87.632%
2025-02-26	21.75	21.75	21.75	21.75	-28.218%	2	786	+87.632%
2025-02-21	30.30	30.30	30.30	30.30	-35.819%	2	786	+34.686%
2025-02-19	42.00	47.47	42.00	47.21	+33.777%	9	786	-13.556%
2025-02-18	38.21	38.21	35.29	35.29	-9.046%	15	786	+15.642%
2025-02-14	41.50	41.50	38.80	38.80	+14.118%	62	812	+5.180%
2025-02-13	27.00	34.25	27.00	34.00	+51.786%	7	812	+20.029%
2025-02-12	23.00	23.00	22.40	22.40	-0.223%	2	812	+82.188%
2025-02-11	22.45	22.45	22.45	22.45	+6.398%	1	813	+81.782%
2025-02-07	21.10	21.10	21.10	21.10	+5.500%	2	813	+93.412%
2025-02-04	18.50	20.00	18.50	20.00	+12.867%	4	813	+104.050%
2025-02-03	17.58	17.72	17.40	17.72	+27.482%	24	816	+130.305%
2025-01-31	13.90	13.90	13.90	13.90	+5.703%	2	829	+193.597%
2025-01-30	12.51	13.15	12.51	13.15	+36.269%	12	829	+210.342%
2025-01-27	9.55	9.65	9.55	9.65	-10.233%	11	835	+322.902%
2025-01-24	10.94	11.05	10.75	10.75	+4.369%	16	846	+279.628%
2025-01-23	8.88	10.30	8.80	10.30	+8.421%	9	847	+296.214%
2025-01-21	8.66	9.60	8.66	9.50	+18.012%	15	852	+329.579%
2025-01-17	6.90	8.05	6.70	8.05	-7.258%	54	826	+406.957%
2025-01-16	8.02	8.68	7.95	8.68	+23.121%	24	826	+370.161%
2025-01-15	7.60	8.02	7.05	7.05	+1.439%	41	831	+478.865%
2025-01-14	7.16	7.45	6.95	6.95	+0.725%	42	819	+487.194%
2025-01-13	6.80	6.90	6.40	6.90	+14.050%	52	817	+491.449%
2025-01-10	6.05	6.05	6.05	6.05	-15.972%	2	833	+574.545%
2025-01-08	6.98	7.20	6.98	7.20	-6.494%	14	826	+466.806%
2025-01-06	8.25	8.25	7.70	7.70	+14.074%	5	826	+430.000%
2025-01-02	6.10	6.75	6.10	6.75	+8.871%	3	826	+504.593%
2024-12-31	6.32	6.32	6.20	6.20	-32.388%	3	826	+558.226%
2024-12-26	8.70	9.82	8.70	9.17	+4.205%	8	826	+345.038%
2024-12-24	8.79	8.80	8.79	8.80	+6.024%	5	820	+363.750%
2024-12-23	8.40	8.40	8.30	8.30	+3.750%	12	820	+391.687%
2024-12-20	7.40	8.00	7.40	8.00	+2.564%	2	820	+410.125%
2024-12-19	9.00	9.00	7.00	7.80	-18.750%	10	819	+423.205%
2024-12-18	11.44	11.52	9.60	9.60	-16.739%	27	817	+325.104%
2024-12-17	11.00	11.53	11.00	11.53	+2.946%	18	833	+253.946%
2024-12-12	11.20	11.20	11.20	11.20	+8.738%	1	836	+264.375%
2024-12-11	10.30	10.30	10.30	10.30	-9.965%	1	836	+296.214%
2024-12-10	12.23	12.24	11.44	11.44	-16.496%	11	836	+256.731%
2024-12-09	13.70	13.70	13.70	13.70	-2.143%	6	833	+197.883%
2024-12-06	13.50	14.00	13.50	14.00	+8.527%	4	833	+191.500%
2024-12-05	14.10	14.10	12.90	12.90	-4.444%	8	832	+216.357%
2024-12-04	12.50	13.50	12.50	13.50	+6.299%	2	830	+202.296%
2024-12-03	12.90	12.90	12.40	12.70	-5.926%	12	829	+221.339%
2024-12-02	14.30	14.30	13.50	13.50	+4.651%	4	826	+202.296%
2024-11-29	12.90	12.90	12.90	12.90	-5.839%	20	826	+216.357%
2024-11-27	15.00	15.00	13.70	13.70	+17.799%	4	826	+197.883%
2024-11-26	11.00	11.63	10.52	11.63	-3.083%	12	826	+250.903%
2024-11-25	8.70	12.00	8.70	12.00	+64.835%	118	826	+240.083%
2024-11-22	6.30	7.28	6.30	7.28	+4.000%	56	893	+460.577%
2024-11-21	5.50	7.30	5.20	7.00	+14.754%	94	901	+483.000%
2024-11-20	5.50	6.11	5.50	6.10	-4.688%	22	869	+569.016%
2024-11-19	5.91	6.40	5.90	6.40	+25.490%	40	876	+537.656%
2024-11-18	4.90	5.30	4.90	5.10	+26.238%	55	859	+700.196%
2024-11-15	4.69	4.77	4.00	4.04	-22.901%	2,426	848	+910.149%
2024-11-14	7.50	7.50	5.00	5.24	-53.256%	1,053	1,114	+678.817%
2024-11-13	11.20	11.21	11.14	11.21	+27.677%	7	196	+264.050%
2024-11-12	9.05	9.05	8.78	8.78	-9.204%	12	192	+364.806%
2024-11-11	7.00	10.80	7.00	9.67	+63.898%	117	197	+322.027%
2024-11-08	5.50	5.90	5.10	5.90	-3.279%	92	263	+591.695%
2024-11-07	6.10	6.12	6.10	6.10	+5.172%	24	235	+569.016%
2024-11-06	5.03	6.42	4.97	5.80	+31.818%	149	247	+603.621%
2024-11-05	3.90	4.60	3.90	4.40	-2.870%	50	160	+827.500%
2024-11-04	4.53	4.53	4.53	4.53	+29.429%	11	114	+800.883%
2024-10-31	3.50	3.50	3.50	3.50	-5.405%	1	114	+1,066.000%
2024-10-30	3.73	3.90	3.70	3.70	-35.088%	99	114	+1,002.973%
2024-10-29	5.90	5.90	5.70	5.70	0.000%	4	68	+615.965%
2024-10-28	5.70	5.70	5.70	5.70	+16.803%	3	72	+615.965%
2024-10-25	4.88	4.88	4.88	4.88	+3.830%	4	69	+736.270%
2024-10-24	4.70	4.70	4.70	4.70	-3.292%	1	68	+768.298%
2024-10-23	5.04	5.04	4.86	4.86	-10.826%	12	69	+739.712%
2024-10-22	5.70	5.84	5.45	5.45	-6.518%	8	73	+648.807%
2024-10-21	5.19	5.86	5.19	5.83	+24.043%	8	67	+600.000%
2024-10-18	4.70	4.70	4.70	4.70	-12.963%	2	64	+768.298%
2024-10-16	5.52	5.54	5.40	5.40	-4.255%	11	63	+655.741%
2024-10-15	4.69	5.64	4.69	5.64	+42.785%	22	54	+623.582%
2024-10-14	4.30	4.30	3.65	3.95	+46.296%	31	44	+933.165%
2024-10-10	2.70	2.70	2.70	2.70	-15.625%	1	19	+1,411.481%
2024-10-08	3.20	3.20	3.20	3.20	+14.695%	1	19	+1,175.313%
2024-10-04	2.79	2.79	2.79	2.79	+26.818%	4	18	+1,362.724%
2024-10-03	2.55	2.55	2.20	2.20	-36.232%	11	19	+1,755.000%
2024-10-02	3.45	3.45	3.45	3.45	-0.576%	1	18	+1,082.899%
2024-10-01	2.95	3.47	2.95	3.47	0.000%	17	17	+1,076.081%

.dark-mode .N52fHc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N52fHc{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20250516C23HIMS May 16 2025 23.00 Call (HIMS250516C00023000)option OPRA

HIMS20250516C23
HIMS May 16 2025 23.00 Call (HIMS250516C00023000)
option OPRA