Dark

HIMS20250516C26
HIMS May 16 2025 26.00 Call (HIMS250516C00026000)
option OPRA

Expired

May 15, 2025

31.75-11.139%(-3.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	31.75	31.75	31.75	31.75	-11.139%	1	424	0.000%
2025-05-14	35.50	35.73	35.50	35.73	-5.601%	8	424	-11.139%
2025-05-13	34.62	37.85	34.53	37.85	+32.667%	96	425	-16.116%
2025-05-12	29.89	29.89	28.53	28.53	+14.120%	81	421	+11.286%
2025-05-07	23.98	25.98	23.98	25.00	+25.000%	3	422	+27.000%
2025-05-06	18.70	20.00	17.67	20.00	+19.403%	5	423	+58.750%
2025-05-05	15.00	16.75	14.47	16.75	+12.795%	8	427	+89.552%
2025-05-02	12.80	15.25	12.80	14.85	+47.468%	308	428	+113.805%
2025-05-01	8.50	10.07	8.45	10.07	+26.349%	7	482	+215.293%
2025-04-30	7.32	7.97	7.32	7.97	-26.881%	21	483	+298.369%
2025-04-29	10.85	11.11	9.20	10.90	+156.471%	176	482	+191.284%
2025-04-28	5.70	5.71	4.24	4.25	+1.190%	36	416	+647.059%
2025-04-25	4.05	4.30	3.50	4.20	-1.176%	112	399	+655.952%
2025-04-24	4.00	4.60	4.00	4.25	+23.188%	42	420	+647.059%
2025-04-23	4.00	4.60	3.35	3.45	+25.455%	261	415	+820.290%
2025-04-22	3.21	3.40	2.75	2.75	-14.063%	208	507	+1,054.545%
2025-04-21	3.29	3.30	2.81	3.20	-18.987%	82	450	+892.188%
2025-04-17	3.10	4.05	3.10	3.95	-1.250%	216	469	+703.797%
2025-04-16	4.55	4.55	3.75	4.00	-30.435%	329	469	+693.750%
2025-04-15	5.25	5.75	4.85	5.75	+13.861%	43	221	+452.174%
2025-04-14	4.85	5.05	4.55	5.05	+13.483%	22	214	+528.713%
2025-04-11	4.75	4.75	3.87	4.45	+2.299%	148	205	+613.483%
2025-04-10	4.80	5.00	4.35	4.35	-24.740%	13	166	+629.885%
2025-04-09	4.90	6.56	4.25	5.78	+29.888%	14	163	+449.308%
2025-04-08	5.90	5.90	4.15	4.45	-16.822%	14	161	+613.483%
2025-04-07	4.56	5.52	4.56	5.35	+25.882%	66	155	+493.458%
2025-04-04	4.24	4.49	3.61	4.25	-33.594%	32	150	+647.059%
2025-04-03	6.40	6.40	6.40	6.40	-20.000%	43	140	+396.094%
2025-04-01	6.30	8.38	6.30	8.00	+23.077%	30	98	+296.875%
2025-03-31	6.45	6.85	6.45	6.50	-5.797%	18	97	+388.462%
2025-03-28	8.10	8.10	6.90	6.90	-19.298%	10	94	+360.145%
2025-03-27	8.55	8.55	8.55	8.55	-10.658%	1	91	+271.345%
2025-03-26	9.57	9.57	9.57	9.57	-24.527%	1	91	+231.766%
2025-03-25	12.68	12.68	12.68	12.68	+30.722%	1	90	+150.394%
2025-03-19	9.70	9.70	9.70	9.70	+15.476%	1	90	+227.320%
2025-03-18	8.90	8.90	8.40	8.40	-13.846%	3	91	+277.976%
2025-03-14	9.75	9.75	9.75	9.75	+8.454%	12	91	+225.641%
2025-03-13	8.99	8.99	8.99	8.99	-24.707%	1	93	+253.170%
2025-03-10	11.94	11.94	11.94	11.94	+0.336%	1	93	+165.913%
2025-03-07	11.90	11.90	11.90	11.90	+4.203%	2	94	+166.807%
2025-03-06	11.42	11.42	11.42	11.42	-32.426%	1	94	+178.021%
2025-03-04	13.85	16.90	13.85	16.90	-2.594%	4	94	+87.870%
2025-03-03	18.85	18.85	16.75	17.35	-7.219%	5	96	+82.997%
2025-02-28	18.70	18.70	18.70	18.70	+8.092%	4	97	+69.786%
2025-02-26	17.30	17.30	17.30	17.30	+25.181%	1	99	+83.526%
2025-02-25	13.82	13.82	13.82	13.82	-46.641%	1	100	+129.740%
2025-02-24	25.90	25.90	25.90	25.90	-2.814%	2	100	+22.587%
2025-02-21	29.29	29.29	26.65	26.65	-23.857%	6	102	+19.137%
2025-02-20	35.00	35.00	35.00	35.00	-22.652%	1	103	-9.286%
2025-02-19	45.25	45.25	45.25	45.25	+33.324%	1	103	-29.834%
2025-02-18	33.94	33.94	33.94	33.94	-3.798%	1	103	-6.453%
2025-02-14	36.43	36.43	35.28	35.28	+31.152%	12	104	-10.006%
2025-02-13	26.50	26.90	26.50	26.90	+38.660%	11	105	+18.030%
2025-02-11	19.26	19.40	19.26	19.40	-5.458%	3	105	+63.660%
2025-02-10	18.59	20.52	18.59	20.52	-1.108%	6	107	+54.727%
2025-02-07	20.06	20.75	20.06	20.75	+21.345%	72	109	+53.012%
2025-02-06	15.75	17.15	15.75	17.10	-3.116%	3	122	+85.673%
2025-02-04	16.20	17.65	16.20	17.65	+12.780%	7	124	+79.887%
2025-02-03	13.50	15.65	13.50	15.65	+11.388%	57	129	+102.875%
2025-01-31	12.55	14.30	12.55	14.05	+27.727%	26	116	+125.979%
2025-01-30	10.87	11.17	10.87	11.00	+17.647%	4	126	+188.636%
2025-01-29	9.35	9.35	9.35	9.35	+2.747%	3	129	+239.572%
2025-01-28	9.17	9.17	9.10	9.10	+10.976%	4	132	+248.901%
2025-01-27	7.53	8.20	7.53	8.20	-4.429%	9	133	+287.195%
2025-01-24	8.60	9.13	8.58	8.58	+18.345%	32	138	+270.047%
2025-01-23	7.15	7.25	7.15	7.25	-3.462%	2	151	+337.931%
2025-01-21	7.10	7.85	7.10	7.51	+36.545%	10	152	+322.770%
2025-01-17	5.50	5.50	5.50	5.50	-20.977%	2	152	+477.273%
2025-01-16	6.96	6.96	6.96	6.96	+5.455%	1	152	+356.178%
2025-01-15	6.55	6.60	5.64	6.60	+13.208%	3	152	+381.061%
2025-01-14	6.10	6.10	5.46	5.83	+5.045%	6	154	+444.597%
2025-01-13	5.55	5.55	5.55	5.55	-0.359%	1	154	+472.072%
2025-01-10	4.90	5.57	4.76	5.57	-3.130%	24	153	+470.018%
2025-01-08	6.65	6.65	5.75	5.75	-15.441%	3	143	+452.174%
2025-01-07	6.75	6.80	6.40	6.80	+10.569%	10	143	+366.912%
2025-01-06	7.15	7.15	6.15	6.15	-0.806%	7	146	+416.260%
2025-01-03	6.28	6.28	5.80	6.20	+12.727%	28	142	+412.097%
2025-01-02	5.59	5.60	5.45	5.50	+7.422%	5	134	+477.273%
2024-12-31	5.46	5.46	5.12	5.12	-12.628%	2	134	+520.117%
2024-12-30	6.00	6.00	5.70	5.86	-13.824%	5	134	+441.809%
2024-12-27	6.70	6.80	6.60	6.80	-12.031%	18	135	+366.912%
2024-12-26	8.19	8.40	7.73	7.73	+7.361%	11	137	+310.737%
2024-12-24	7.20	7.20	7.20	7.20	+6.352%	2	140	+340.972%
2024-12-23	6.70	6.90	6.70	6.77	+2.888%	4	140	+368.981%
2024-12-20	6.20	6.97	6.20	6.58	+1.231%	43	139	+382.523%
2024-12-19	6.80	7.30	6.00	6.50	-42.982%	45	121	+388.462%
2024-12-17	11.40	11.40	11.40	11.40	+25.275%	3	96	+178.509%
2024-12-13	8.63	9.10	8.62	9.10	-10.609%	28	99	+248.901%
2024-12-10	10.18	10.18	10.18	10.18	-9.752%	5	97	+211.886%
2024-12-09	11.28	11.28	11.28	11.28	-5.210%	3	97	+181.472%
2024-12-06	11.62	12.07	11.62	11.90	+5.496%	12	97	+166.807%
2024-12-05	11.17	11.40	11.17	11.28	-1.913%	25	100	+181.472%
2024-12-04	11.00	11.70	11.00	11.50	+10.577%	11	78	+176.087%
2024-12-02	11.01	11.01	10.10	10.40	-6.137%	5	84	+205.288%
2024-11-29	11.08	11.08	11.08	11.08	+7.573%	6	85	+186.552%
2024-11-27	10.30	10.30	10.30	10.30	-3.558%	1	87	+208.252%
2024-11-26	9.20	10.68	9.20	10.68	+2.692%	3	87	+197.285%
2024-11-25	7.68	10.40	7.68	10.40	+67.203%	20	89	+205.288%
2024-11-22	5.94	6.22	5.94	6.22	+3.667%	34	89	+410.450%
2024-11-21	6.00	6.00	6.00	6.00	+28.205%	1	83	+429.167%
2024-11-20	4.70	4.90	4.68	4.68	-8.235%	19	84	+578.419%
2024-11-19	4.90	5.18	4.90	5.10	+22.302%	17	101	+522.549%
2024-11-18	4.40	4.50	4.17	4.17	+30.313%	10	110	+661.391%
2024-11-15	4.00	4.00	3.20	3.20	-28.090%	54	109	+892.188%
2024-11-14	6.10	6.10	4.20	4.45	-43.671%	45	87	+613.483%
2024-11-13	9.15	9.15	7.90	7.90	+7.483%	15	54	+301.899%
2024-11-12	7.96	7.96	7.14	7.35	-11.446%	14	50	+331.973%
2024-11-11	6.30	8.30	6.30	8.30	+66.000%	7	53	+282.530%
2024-11-07	5.00	5.00	5.00	5.00	+7.759%	1	50	+535.000%
2024-11-06	4.00	5.30	4.00	4.64	+29.248%	23	50	+584.267%
2024-11-05	3.06	3.59	3.06	3.59	+35.472%	4	47	+784.401%
2024-10-31	2.80	2.80	2.60	2.65	-10.169%	21	44	+1,098.113%
2024-10-30	2.95	2.95	2.95	2.95	-23.575%	16	33	+976.271%
2024-10-24	3.86	3.86	3.86	3.86	-5.854%	6	18	+722.539%
2024-10-23	4.62	4.62	4.10	4.10	-13.502%	4	17	+674.390%
2024-10-21	4.74	4.74	4.74	4.74	+7.727%	5	13	+569.831%
2024-10-16	4.40	4.40	4.40	4.40	0.000%	16	8	+621.591%

.dark-mode .VgMQ0r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VgMQ0r{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20250516C26HIMS May 16 2025 26.00 Call (HIMS250516C00026000)option OPRA

HIMS20250516C26
HIMS May 16 2025 26.00 Call (HIMS250516C00026000)
option OPRA