Dark

HIMS20250516C28
HIMS May 16 2025 28.00 Call (HIMS250516C00028000)
option OPRA

Expired

May 15, 2025

28.94-14.882%(-5.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	32.18	32.18	28.94	28.94	-14.882%	3	374	0.000%
2025-05-14	35.10	35.10	33.75	34.00	-5.372%	6	375	-14.882%
2025-05-13	30.45	35.93	30.45	35.93	+33.519%	85	384	-19.454%
2025-05-12	27.95	30.50	26.91	26.91	+11.938%	24	389	+7.544%
2025-05-09	21.47	24.04	21.47	24.04	-9.215%	16	406	+20.383%
2025-05-08	23.80	26.48	22.65	26.48	+18.109%	6	407	+9.290%
2025-05-07	21.21	23.25	21.05	22.42	+2.328%	33	409	+29.081%
2025-05-06	13.87	22.13	13.87	21.91	+50.584%	28	416	+32.086%
2025-05-05	12.90	15.00	12.65	14.55	+15.476%	76	422	+98.900%
2025-05-02	10.50	13.50	10.50	12.60	+39.227%	92	444	+129.683%
2025-05-01	7.10	9.28	6.82	9.05	+39.231%	19	453	+219.779%
2025-04-30	6.70	7.30	6.34	6.50	-23.168%	10	453	+345.231%
2025-04-29	8.70	10.05	6.90	8.46	+136.975%	245	459	+242.080%
2025-04-28	4.40	5.00	3.10	3.57	+15.161%	395	580	+710.644%
2025-04-25	3.10	3.25	2.42	3.10	-4.615%	250	643	+833.548%
2025-04-24	2.60	3.51	2.46	3.25	+27.451%	199	605	+790.462%
2025-04-23	2.75	3.47	2.50	2.55	+23.786%	111	533	+1,034.902%
2025-04-22	2.52	2.60	1.96	2.06	-11.207%	144	590	+1,304.854%
2025-04-21	2.71	2.78	2.04	2.32	-20.819%	99	525	+1,147.414%
2025-04-17	2.61	3.04	2.40	2.93	-6.688%	111	438	+887.713%
2025-04-16	3.90	3.90	2.80	3.14	-31.140%	83	438	+821.656%
2025-04-15	4.35	4.70	3.85	4.56	+15.443%	183	392	+534.649%
2025-04-14	4.30	4.30	3.50	3.95	+12.857%	124	420	+632.658%
2025-04-11	3.60	3.70	3.10	3.50	-9.091%	58	363	+726.857%
2025-04-10	4.40	4.40	3.30	3.85	-16.304%	101	344	+651.688%
2025-04-09	3.70	5.20	3.30	4.60	+30.682%	114	336	+529.130%
2025-04-08	5.50	5.50	3.20	3.52	-19.080%	77	333	+722.159%
2025-04-07	3.45	5.00	3.45	4.35	+20.833%	58	328	+565.287%
2025-04-04	3.65	3.70	2.78	3.60	-25.000%	60	301	+703.889%
2025-04-03	5.21	5.45	4.70	4.80	-24.409%	36	289	+502.917%
2025-04-02	5.70	6.35	5.65	6.35	-5.224%	24	290	+355.748%
2025-04-01	5.65	8.22	5.60	6.70	+19.643%	91	302	+331.940%
2025-03-31	4.80	5.60	4.60	5.60	+8.738%	21	245	+416.786%
2025-03-28	6.00	6.00	5.00	5.15	-36.654%	24	231	+461.942%
2025-03-26	9.40	9.40	8.13	8.13	-18.700%	2	230	+255.966%
2025-03-25	10.00	10.00	10.00	10.00	0.000%	1	229	+189.400%
2025-03-24	10.00	10.00	10.00	10.00	+35.135%	1	228	+189.400%
2025-03-18	7.40	7.40	7.40	7.40	-2.632%	1	228	+291.081%
2025-03-14	8.00	8.00	7.60	7.60	-0.524%	6	227	+280.789%
2025-03-13	8.30	8.30	7.64	7.64	-34.421%	3	228	+278.796%
2025-03-11	11.65	11.65	11.65	11.65	-17.958%	10	228	+148.412%
2025-03-05	14.20	14.20	14.20	14.20	-18.625%	1	228	+103.803%
2025-02-26	17.45	17.45	17.45	17.45	+16.333%	5	228	+65.845%
2025-02-25	15.00	15.00	15.00	15.00	-45.355%	3	230	+92.933%
2025-02-21	27.48	27.48	27.45	27.45	-26.839%	400	230	+5.428%
2025-02-20	37.52	37.52	37.52	37.52	+9.900%	1	281	-22.868%
2025-02-14	34.14	34.14	34.14	34.14	+80.922%	4	284	-15.231%
2025-02-10	19.00	19.00	18.87	18.87	+20.038%	7	284	+53.365%
2025-02-06	15.72	15.72	15.72	15.72	-7.092%	1	286	+84.097%
2025-02-05	17.08	17.08	16.60	16.92	+9.161%	3	286	+71.040%
2025-02-04	14.40	15.50	14.40	15.50	+8.392%	17	287	+86.710%
2025-02-03	14.18	14.30	14.03	14.30	+18.968%	36	302	+102.378%
2025-01-31	10.30	12.59	10.30	12.02	+20.926%	48	320	+140.765%
2025-01-30	9.40	9.94	9.25	9.94	+24.718%	39	325	+191.147%
2025-01-29	8.00	8.00	7.80	7.97	+0.252%	44	331	+263.112%
2025-01-28	7.90	7.95	7.90	7.95	+6.000%	8	310	+264.025%
2025-01-27	6.35	7.50	6.35	7.50	-5.063%	10	312	+285.867%
2025-01-24	7.55	8.10	7.55	7.90	+8.219%	14	313	+266.329%
2025-01-23	7.30	7.30	7.30	7.30	+4.286%	2	316	+296.438%
2025-01-21	6.37	7.00	6.37	7.00	+21.951%	20	316	+313.429%
2025-01-17	5.12	5.80	4.62	5.74	-8.160%	188	345	+404.181%
2025-01-16	5.37	6.34	5.37	6.25	+9.649%	54	345	+363.040%
2025-01-15	5.60	5.70	5.05	5.70	+14.458%	23	340	+407.719%
2025-01-14	4.98	4.98	4.98	4.98	+10.667%	1	323	+481.124%
2025-01-13	5.09	5.09	4.50	4.50	+0.671%	20	323	+543.111%
2025-01-10	4.50	4.50	4.47	4.47	-10.421%	4	329	+547.427%
2025-01-08	5.90	5.90	4.99	4.99	-13.217%	19	326	+479.960%
2025-01-07	5.87	6.65	5.39	5.75	+5.505%	15	326	+403.304%
2025-01-06	6.35	6.35	5.45	5.45	+5.620%	11	320	+431.009%
2025-01-03	5.21	5.21	5.16	5.16	+7.500%	6	315	+460.853%
2025-01-02	3.95	4.80	3.95	4.80	0.000%	4	314	+502.917%
2024-12-30	5.04	5.20	4.80	4.80	-14.742%	34	312	+502.917%
2024-12-27	6.10	6.10	5.60	5.63	-18.406%	76	309	+414.032%
2024-12-26	6.40	7.50	6.40	6.90	+8.833%	42	287	+319.420%
2024-12-24	6.50	6.50	6.10	6.34	+5.667%	9	308	+356.467%
2024-12-23	6.10	6.30	5.92	6.00	0.000%	13	308	+382.333%
2024-12-20	6.10	6.10	6.00	6.00	+11.111%	4	299	+382.333%
2024-12-19	6.53	7.00	5.40	5.40	-32.668%	76	296	+435.926%
2024-12-18	8.50	8.50	8.02	8.02	-15.579%	2	287	+260.848%
2024-12-17	9.90	9.90	8.65	9.50	+6.027%	9	287	+204.632%
2024-12-16	8.96	8.96	8.96	8.96	+10.617%	15	298	+222.991%
2024-12-13	7.82	8.27	7.70	8.10	-13.830%	128	298	+257.284%
2024-12-12	9.20	9.40	9.20	9.40	+13.253%	6	295	+207.872%
2024-12-11	7.76	8.30	7.76	8.30	-6.742%	6	296	+248.675%
2024-12-10	9.10	9.40	8.50	8.90	-19.675%	33	295	+225.169%
2024-12-09	11.11	11.11	11.08	11.08	+11.919%	3	290	+161.191%
2024-12-05	11.30	11.30	9.90	9.90	-2.077%	2	288	+192.323%
2024-12-04	10.70	11.30	10.11	10.11	+7.553%	4	289	+186.251%
2024-12-02	11.10	11.10	9.40	9.40	+6.818%	4	291	+207.872%
2024-11-27	11.81	12.29	8.80	8.80	-4.452%	12	296	+228.864%
2024-11-26	8.82	9.78	8.70	9.21	-3.053%	56	296	+214.224%
2024-11-25	7.81	9.50	7.50	9.50	+82.692%	15	286	+204.632%
2024-11-22	5.20	5.20	5.20	5.20	-3.704%	50	294	+456.538%
2024-11-21	4.20	5.40	4.20	5.40	+27.358%	47	269	+435.926%
2024-11-20	4.60	4.60	4.00	4.24	+8.718%	52	303	+582.547%
2024-11-18	3.20	3.90	3.20	3.90	+25.806%	6	285	+642.051%
2024-11-15	3.85	3.85	2.90	3.10	-18.421%	466	287	+833.548%
2024-11-14	6.40	6.40	3.80	3.80	-51.282%	40	138	+661.579%
2024-11-13	8.50	8.85	7.36	7.80	+18.182%	36	106	+271.026%
2024-11-12	6.50	6.60	6.50	6.60	-6.383%	2	76	+338.485%
2024-11-11	5.60	8.20	5.60	7.05	+72.372%	89	76	+310.496%
2024-11-08	3.60	4.20	3.60	4.09	-7.045%	16	29	+607.579%
2024-11-07	4.30	4.40	4.30	4.40	+8.911%	12	21	+557.727%
2024-10-22	4.04	4.04	4.04	4.04	+25.466%	8	9	+616.337%
2024-10-17	3.30	3.30	3.22	3.22	-19.500%	4	5	+798.758%
2024-10-15	4.00	4.00	4.00	4.00	0.000%	10	0	+623.500%

.dark-mode .ks70v8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ks70v8{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20250516C28HIMS May 16 2025 28.00 Call (HIMS250516C00028000)option OPRA

HIMS20250516C28
HIMS May 16 2025 28.00 Call (HIMS250516C00028000)
option OPRA