Dark

HIMS20250516C29
HIMS May 16 2025 29.00 Call (HIMS250516C00029000)
option OPRA

Expired

May 15, 2025

29.80-7.165%(-2.30)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	31.80	31.80	26.64	29.80	-7.165%	50	2,347	0.000%
2025-05-14	32.93	32.93	32.10	32.10	-8.233%	12	2,392	-7.165%
2025-05-13	32.63	34.98	30.65	34.98	+25.827%	35	2,382	-14.808%
2025-05-12	27.05	29.43	27.05	27.80	+24.385%	3	2,383	+7.194%
2025-05-09	20.95	22.95	20.95	22.35	-8.776%	24	2,385	+33.333%
2025-05-08	22.50	24.50	21.25	24.50	+14.113%	23	2,384	+21.633%
2025-05-07	19.72	22.94	19.72	21.47	+6.498%	40	2,385	+38.798%
2025-05-06	9.25	20.16	9.25	20.16	+49.444%	30	2,387	+47.817%
2025-05-05	13.82	13.82	11.84	13.49	+11.580%	26	2,411	+120.904%
2025-05-02	9.00	12.67	9.00	12.09	+47.439%	200	2,398	+146.485%
2025-05-01	6.08	8.53	5.50	8.20	+40.171%	33	2,485	+263.415%
2025-04-30	5.74	5.85	5.07	5.85	-22.925%	19	2,481	+409.402%
2025-04-29	8.95	9.21	6.49	7.59	+143.269%	191	2,487	+292.622%
2025-04-28	3.80	4.45	2.72	3.12	+17.736%	312	2,595	+855.128%
2025-04-25	2.30	2.72	2.21	2.65	-2.930%	190	2,500	+1,024.528%
2025-04-24	2.35	3.00	2.32	2.73	+30.622%	115	2,428	+991.575%
2025-04-23	2.68	3.00	1.98	2.09	+35.714%	170	2,439	+1,325.837%
2025-04-22	2.10	2.14	1.54	1.54	-23.000%	126	2,474	+1,835.065%
2025-04-21	2.26	2.26	1.68	2.00	-20.635%	55	2,490	+1,390.000%
2025-04-17	2.64	2.65	1.90	2.52	-4.545%	66	2,496	+1,082.540%
2025-04-16	3.43	4.00	2.39	2.64	-34.000%	402	2,496	+1,028.788%
2025-04-15	3.65	4.28	3.30	4.00	+12.676%	968	2,641	+645.000%
2025-04-14	3.48	3.60	3.06	3.55	+16.393%	595	2,759	+739.437%
2025-04-11	3.00	3.20	2.97	3.05	-4.389%	60	2,240	+877.049%
2025-04-10	3.50	3.57	3.15	3.19	-25.117%	60	2,210	+834.169%
2025-04-09	3.75	4.51	2.91	4.26	+52.143%	96	2,176	+599.531%
2025-04-08	4.30	4.30	2.80	2.80	-31.873%	31	2,157	+964.286%
2025-04-07	3.05	4.56	3.05	4.11	+30.476%	2,181	2,178	+625.061%
2025-04-04	3.80	3.80	2.43	3.15	-21.836%	48	344	+846.032%
2025-04-03	4.65	4.80	4.03	4.03	-28.036%	88	350	+639.454%
2025-04-02	5.00	5.69	4.90	5.60	-6.667%	43	328	+432.143%
2025-04-01	4.95	7.30	4.35	6.00	+18.812%	68	333	+396.667%
2025-03-31	3.70	5.05	3.70	5.05	+5.208%	43	323	+490.099%
2025-03-28	5.40	5.40	4.80	4.80	-27.273%	244	329	+520.833%
2025-03-27	7.12	7.12	6.60	6.60	-33.333%	4	287	+351.515%
2025-03-07	9.90	9.90	9.90	9.90	+4.211%	10	286	+201.010%
2025-03-06	9.77	9.77	9.50	9.50	-28.571%	20	282	+213.684%
2025-03-04	11.65	13.30	11.65	13.30	-10.135%	4	282	+124.060%
2025-03-03	14.80	14.80	14.80	14.80	-12.941%	5	285	+101.351%
2025-02-28	17.00	17.00	17.00	17.00	+4.551%	2	285	+75.294%
2025-02-26	14.30	16.26	14.30	16.26	+13.706%	10	284	+83.272%
2025-02-25	14.30	14.30	14.30	14.30	-36.726%	1	286	+108.392%
2025-02-24	18.20	22.60	18.20	22.60	-32.010%	2	287	+31.858%
2025-02-14	34.70	34.70	31.60	33.24	+22.838%	10	288	-10.349%
2025-02-13	25.30	27.99	25.30	27.06	+56.416%	4	290	+10.126%
2025-02-11	17.30	17.30	17.30	17.30	-3.621%	1	290	+72.254%
2025-02-10	17.95	17.95	17.95	17.95	-0.829%	20	291	+66.017%
2025-02-07	18.00	18.10	18.00	18.10	+19.788%	76	288	+64.641%
2025-02-06	14.60	15.11	14.60	15.11	-0.264%	3	288	+97.220%
2025-02-04	14.45	15.18	14.45	15.15	+13.653%	82	291	+96.700%
2025-02-03	12.00	13.55	12.00	13.33	+10.256%	10	293	+123.556%
2025-01-31	11.02	12.09	11.02	12.09	+29.305%	16	295	+146.485%
2025-01-30	8.50	9.50	8.50	9.35	+29.861%	13	303	+218.717%
2025-01-28	7.20	7.20	7.20	7.20	+9.091%	2	303	+313.889%
2025-01-27	7.20	7.20	6.60	6.60	-10.204%	21	305	+351.515%
2025-01-24	7.50	7.55	7.17	7.35	+3.521%	16	321	+305.442%
2025-01-23	6.30	7.10	6.30	7.10	+19.932%	59	329	+319.718%
2025-01-22	6.30	6.55	5.85	5.92	-5.280%	10	315	+403.378%
2025-01-21	5.90	6.25	5.90	6.25	+16.822%	9	301	+376.800%
2025-01-17	4.90	5.35	4.90	5.35	-9.781%	16	301	+457.009%
2025-01-16	5.93	5.93	5.93	5.93	+14.038%	1	301	+402.530%
2025-01-15	5.20	5.20	5.20	5.20	+10.638%	2	300	+473.077%
2025-01-14	4.80	4.80	4.70	4.70	+3.297%	2	300	+534.043%
2025-01-13	4.55	4.55	4.55	4.55	-14.953%	1	301	+554.945%
2025-01-07	6.20	6.20	5.35	5.35	+1.134%	2	301	+457.009%
2025-01-06	5.75	5.85	5.29	5.29	+2.718%	3	300	+463.327%
2025-01-03	4.70	5.15	4.70	5.15	+13.187%	14	299	+478.641%
2025-01-02	4.55	4.55	4.55	4.55	+8.333%	1	298	+554.945%
2024-12-31	4.20	4.20	4.20	4.20	-12.500%	11	307	+609.524%
2024-12-30	4.80	4.90	4.80	4.80	-15.789%	21	307	+520.833%
2024-12-27	6.10	6.10	5.40	5.70	-12.308%	68	313	+422.807%
2024-12-26	6.22	7.27	6.22	6.50	+7.973%	11	316	+358.462%
2024-12-24	6.00	6.02	5.80	6.02	+11.896%	5	308	+395.017%
2024-12-20	5.70	5.70	5.38	5.38	-5.614%	2	308	+453.903%
2024-12-19	5.60	5.70	4.80	5.70	-21.162%	20	309	+422.807%
2024-12-18	7.50	7.50	7.23	7.23	-15.930%	3	299	+312.172%
2024-12-17	8.60	8.60	8.60	8.60	+1.176%	4	299	+246.512%
2024-12-16	8.50	8.50	8.50	8.50	+18.056%	5	304	+250.588%
2024-12-13	8.20	8.20	7.20	7.20	-14.286%	28	304	+313.889%
2024-12-12	8.48	8.48	8.40	8.40	+4.089%	20	299	+254.762%
2024-12-11	8.07	8.07	8.07	8.07	-4.723%	2	301	+269.269%
2024-12-10	8.80	8.80	8.47	8.47	-17.446%	2	294	+251.830%
2024-12-09	9.50	10.26	9.50	10.26	-4.112%	2	294	+190.448%
2024-12-06	9.90	10.70	9.90	10.70	+8.081%	10	295	+178.505%
2024-12-05	9.60	9.90	9.60	9.90	+4.873%	3	300	+201.010%
2024-12-04	9.49	9.49	9.44	9.44	-7.451%	75	302	+215.678%
2024-12-03	9.30	10.56	9.30	10.20	+14.350%	7	305	+192.157%
2024-12-02	10.00	10.00	8.90	8.92	-10.800%	5	307	+234.081%
2024-11-29	8.70	10.00	8.56	10.00	+12.613%	16	304	+198.000%
2024-11-27	9.39	11.31	8.80	8.88	+0.909%	20	313	+235.586%
2024-11-26	8.00	9.40	7.90	8.80	+8.108%	39	313	+238.636%
2024-11-25	6.33	8.14	6.33	8.14	+59.608%	65	317	+266.093%
2024-11-22	4.90	5.10	4.80	5.10	+13.333%	102	325	+484.314%
2024-11-21	4.50	4.50	4.50	4.50	+18.421%	1	294	+562.222%
2024-11-20	3.80	3.80	3.80	3.80	-13.636%	16	294	+684.211%
2024-11-19	3.90	4.40	3.90	4.40	+28.655%	19	297	+577.273%
2024-11-18	3.10	3.80	3.10	3.42	+28.090%	20	296	+771.345%
2024-11-15	3.30	3.30	2.65	2.67	-29.737%	32	302	+1,016.105%
2024-11-14	5.00	5.10	3.70	3.80	-45.714%	61	297	+684.211%
2024-11-13	7.00	8.60	6.74	7.00	+20.690%	106	277	+325.714%
2024-11-12	7.10	7.10	5.80	5.80	-17.143%	4	197	+413.793%
2024-11-11	6.80	7.50	6.00	7.00	+84.211%	71	196	+325.714%
2024-11-08	3.70	3.90	3.70	3.80	-2.564%	32	140	+684.211%
2024-11-07	4.20	4.20	3.90	3.90	-4.878%	2	138	+664.103%
2024-11-06	3.90	4.10	3.90	4.10	+36.667%	18	138	+626.829%
2024-10-18	3.00	3.00	3.00	3.00	-18.919%	254	129	+893.333%
2024-10-16	3.70	3.70	3.70	3.70	+2.778%	4	0	+705.405%
2024-10-15	3.60	3.60	3.60	3.60	0.000%	2	0	+727.778%

.dark-mode .QpSKm7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QpSKm7{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20250516C29HIMS May 16 2025 29.00 Call (HIMS250516C00029000)option OPRA

HIMS20250516C29
HIMS May 16 2025 29.00 Call (HIMS250516C00029000)
option OPRA