Dark

HIMS20250516C32
HIMS May 16 2025 32.00 Call (HIMS250516C00032000)
option OPRA

Expired

May 15, 2025

24.64-19.372%(-5.92)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	24.50	24.64	23.00	24.64	-19.372%	13	2,721	0.000%
2025-05-14	30.27	30.56	29.45	30.56	-2.364%	28	2,726	-19.372%
2025-05-13	28.18	31.30	26.65	31.30	+37.582%	27	2,745	-21.278%
2025-05-12	23.71	25.83	22.65	22.75	+14.322%	161	2,749	+8.308%
2025-05-09	17.50	19.90	17.50	19.90	-6.922%	188	2,751	+23.819%
2025-05-08	20.05	22.40	19.00	21.38	+17.151%	42	2,694	+15.248%
2025-05-07	16.41	18.61	16.41	18.25	-1.030%	19	2,717	+35.014%
2025-05-06	10.97	18.44	10.97	18.44	+58.283%	109	2,727	+33.623%
2025-05-05	11.08	11.65	9.25	11.65	+15.805%	87	2,792	+111.502%
2025-05-02	7.50	10.06	7.50	10.06	+54.769%	378	2,855	+144.930%
2025-05-01	4.85	6.60	3.74	6.50	+52.941%	132	2,943	+279.077%
2025-04-30	4.56	4.56	3.71	4.25	-28.930%	504	2,960	+479.765%
2025-04-29	6.05	7.20	4.61	5.98	+196.040%	489	3,067	+312.040%
2025-04-28	2.50	3.50	1.70	2.02	+24.691%	646	3,209	+1,119.802%
2025-04-25	1.50	1.80	1.35	1.62	-2.994%	192	3,014	+1,420.988%
2025-04-24	1.41	1.91	1.38	1.67	+43.966%	86	3,024	+1,375.449%
2025-04-23	1.25	1.90	1.16	1.16	+23.404%	378	2,983	+2,024.138%
2025-04-22	1.10	1.25	0.88	0.94	-18.966%	232	2,892	+2,521.277%
2025-04-21	1.28	1.28	1.00	1.16	-25.161%	63	2,732	+2,024.138%
2025-04-17	1.12	1.55	1.12	1.55	+3.333%	82	2,745	+1,489.677%
2025-04-16	2.25	2.25	1.50	1.50	-44.649%	153	2,745	+1,542.667%
2025-04-15	2.50	2.81	2.20	2.71	+19.383%	70	2,682	+809.225%
2025-04-14	2.42	2.42	1.96	2.27	+11.275%	76	2,677	+985.463%
2025-04-11	2.03	2.07	1.68	2.04	-0.488%	94	2,630	+1,107.843%
2025-04-10	2.25	2.40	2.02	2.05	-30.508%	110	2,610	+1,101.951%
2025-04-09	2.47	3.40	1.99	2.95	+41.827%	82	2,591	+735.254%
2025-04-08	3.20	3.30	2.00	2.08	-30.667%	64	2,582	+1,084.615%
2025-04-07	1.55	3.50	1.55	3.00	+38.249%	74	2,562	+721.333%
2025-04-04	2.30	2.40	1.65	2.17	-28.852%	6,022	2,555	+1,035.484%
2025-04-03	4.45	4.45	3.05	3.05	-30.682%	438	2,025	+707.869%
2025-04-02	3.50	4.40	3.50	4.40	-5.376%	531	1,886	+460.000%
2025-04-01	3.35	6.05	3.30	4.65	+25.676%	592	1,808	+429.892%
2025-03-31	2.80	3.85	2.74	3.70	+2.778%	168	1,752	+565.946%
2025-03-28	4.85	4.85	3.60	3.60	-28.713%	264	1,662	+584.444%
2025-03-27	5.26	5.65	5.05	5.05	-16.529%	35	1,623	+387.921%
2025-03-26	6.80	7.00	6.00	6.05	-27.545%	18	1,597	+307.273%
2025-03-25	9.38	9.38	7.65	8.35	+1.212%	16	1,596	+195.090%
2025-03-24	7.55	8.25	7.20	8.25	+27.119%	55	1,602	+198.667%
2025-03-21	5.90	7.20	5.80	6.49	+11.897%	88	1,607	+279.661%
2025-03-20	6.35	6.45	5.60	5.80	-17.143%	48	1,594	+324.828%
2025-03-19	5.20	7.00	5.20	7.00	+34.615%	51	1,572	+252.000%
2025-03-18	6.92	6.92	5.20	5.20	-30.201%	68	1,571	+373.846%
2025-03-17	7.20	7.45	6.50	7.45	+20.161%	20	1,562	+230.738%
2025-03-14	5.86	6.44	5.70	6.20	+7.826%	150	1,561	+297.419%
2025-03-13	6.50	6.50	5.50	5.75	-22.922%	239	1,437	+328.522%
2025-03-12	7.46	7.46	7.46	7.46	-8.913%	1	1,437	+230.295%
2025-03-11	8.19	8.19	8.19	8.19	-1.325%	1	1,437	+200.855%
2025-03-10	8.30	8.30	8.30	8.30	+9.211%	26	1,436	+196.867%
2025-03-07	7.50	7.60	6.50	7.60	-35.593%	6	1,462	+224.211%
2025-03-03	13.06	13.06	11.75	11.80	-20.270%	161	1,460	+108.814%
2025-02-28	14.80	14.80	14.80	14.80	-2.310%	320	1,505	+66.486%
2025-02-27	13.40	15.15	13.40	15.15	+55.864%	2	1,461	+62.640%
2025-02-25	12.54	12.55	9.72	9.72	-53.824%	13	1,456	+153.498%
2025-02-21	23.00	23.00	21.05	21.05	-36.768%	4	1,456	+17.055%
2025-02-20	32.59	33.29	32.59	33.29	-17.904%	2	1,458	-25.984%
2025-02-19	38.85	40.55	36.35	40.55	+44.821%	24	1,458	-39.236%
2025-02-18	29.35	29.35	28.00	28.00	-9.677%	9	1,465	-12.000%
2025-02-14	30.00	33.85	30.00	31.00	+9.929%	208	1,496	-20.516%
2025-02-13	22.96	28.20	22.96	28.20	+62.536%	5	1,496	-12.624%
2025-02-12	16.61	17.35	16.61	17.35	+8.302%	40	1,497	+42.017%
2025-02-11	16.02	16.02	16.02	16.02	+0.313%	1	1,497	+53.808%
2025-02-10	14.00	15.97	14.00	15.97	+2.767%	22	1,497	+54.289%
2025-02-07	15.75	15.75	15.54	15.54	+25.323%	168	1,498	+58.559%
2025-02-06	14.51	14.51	11.80	12.40	-12.982%	23	1,504	+98.710%
2025-02-05	14.80	14.80	14.25	14.25	+6.106%	2	1,485	+72.912%
2025-02-04	12.43	13.43	12.40	13.43	+12.762%	55	1,487	+83.470%
2025-02-03	9.85	11.91	9.85	11.91	+15.072%	51	1,501	+106.885%
2025-01-31	8.37	10.50	8.37	10.35	+29.375%	46	1,515	+138.068%
2025-01-30	6.58	8.11	6.58	8.00	+17.647%	84	1,523	+208.000%
2025-01-28	6.80	6.80	6.80	6.80	+24.771%	1	1,522	+262.353%
2025-01-27	5.25	5.51	5.25	5.45	-9.917%	12	1,522	+352.110%
2025-01-24	6.03	6.27	6.03	6.05	+8.036%	12	1,522	+307.273%
2025-01-23	5.40	5.60	5.40	5.60	+8.949%	24	1,518	+340.000%
2025-01-22	5.44	5.44	4.95	5.14	-3.202%	13	1,496	+379.377%
2025-01-21	5.30	5.35	4.95	5.31	+8.367%	15	1,501	+364.030%
2025-01-16	4.10	4.90	4.10	4.90	+7.692%	21	1,513	+402.857%
2025-01-15	4.40	4.55	4.40	4.55	+19.737%	4	1,523	+441.538%
2025-01-14	3.50	3.80	3.50	3.80	+6.443%	1,233	1,522	+548.421%
2025-01-13	3.87	4.05	3.57	3.57	+4.386%	12	527	+590.196%
2025-01-10	3.43	3.43	3.42	3.42	-25.652%	10	517	+620.468%
2025-01-08	4.60	4.60	4.60	4.60	+2.222%	1	513	+435.652%
2025-01-07	4.40	4.50	4.40	4.50	+7.143%	3	513	+447.556%
2025-01-06	4.80	4.80	4.20	4.20	+16.667%	38	515	+486.667%
2025-01-03	3.60	3.60	3.60	3.60	+1.408%	42	533	+584.444%
2025-01-02	3.60	3.84	3.55	3.55	+8.563%	13	554	+594.085%
2024-12-31	3.47	3.47	3.27	3.27	-13.947%	3	564	+653.517%
2024-12-30	3.85	3.95	3.70	3.80	-22.449%	8	564	+548.421%
2024-12-27	5.90	5.90	4.90	4.90	-9.259%	4	568	+402.857%
2024-12-26	5.70	6.00	5.40	5.40	+3.846%	50	568	+356.296%
2024-12-24	5.20	5.20	5.20	5.20	+5.263%	2	566	+373.846%
2024-12-23	4.60	4.94	4.60	4.94	+0.816%	13	566	+398.785%
2024-12-20	4.20	4.90	4.20	4.90	+6.522%	11	579	+402.857%
2024-12-19	5.20	5.90	4.19	4.60	-29.231%	367	583	+435.652%
2024-12-18	7.56	7.56	6.12	6.50	-15.584%	28	732	+279.077%
2024-12-17	7.80	8.40	7.00	7.70	+4.336%	227	726	+220.000%
2024-12-16	7.00	7.50	6.80	7.38	+17.516%	30	756	+233.875%
2024-12-13	6.80	6.80	6.20	6.28	-15.930%	24	757	+292.357%
2024-12-12	7.00	7.85	7.00	7.47	+7.020%	29	756	+229.853%
2024-12-11	6.60	6.98	6.60	6.98	-9.351%	18	758	+253.009%
2024-12-10	7.60	7.70	7.02	7.70	-13.386%	6	757	+220.000%
2024-12-09	8.92	8.92	8.20	8.89	-3.370%	23	758	+177.165%
2024-12-06	8.00	9.20	7.85	9.20	+17.949%	34	763	+167.826%
2024-12-05	9.35	9.35	7.80	7.80	-11.364%	19	763	+215.897%
2024-12-04	9.20	9.50	8.17	8.80	+3.529%	90	763	+180.000%
2024-12-03	8.66	8.66	8.46	8.50	+8.974%	15	757	+189.882%
2024-12-02	8.60	8.60	7.72	7.80	-8.019%	30	754	+215.897%
2024-11-29	7.81	8.89	7.81	8.48	+10.705%	104	748	+190.566%
2024-11-27	9.08	10.60	7.60	7.66	+2.544%	65	718	+221.671%
2024-11-26	7.00	8.34	7.00	7.47	-0.400%	25	718	+229.853%
2024-11-25	5.90	7.64	5.80	7.50	+66.667%	432	708	+228.533%
2024-11-22	4.40	4.50	4.20	4.50	+2.273%	22	421	+447.556%
2024-11-21	3.50	4.40	3.50	4.40	+15.183%	64	416	+460.000%
2024-11-20	3.60	3.82	3.60	3.82	+4.372%	51	463	+545.026%
2024-11-19	3.40	3.66	3.40	3.66	+26.207%	3	449	+573.224%
2024-11-18	2.70	2.90	2.70	2.90	+13.725%	7	450	+749.655%
2024-11-15	2.70	2.70	2.55	2.55	-24.332%	78	444	+866.275%
2024-11-14	4.40	4.47	2.95	3.37	-47.096%	480	405	+631.157%
2024-11-13	6.84	6.84	6.37	6.37	+15.818%	47	670	+286.813%
2024-11-12	5.20	5.50	4.90	5.50	-6.780%	93	633	+348.000%
2024-11-11	4.65	6.40	4.65	5.90	+78.788%	725	571	+317.627%
2024-11-08	3.10	3.30	2.96	3.30	-0.602%	66	78	+646.667%
2024-11-07	3.32	3.32	3.32	3.32	+58.095%	10	51	+642.169%
2024-11-05	2.44	2.44	2.10	2.10	-10.638%	2	41	+1,073.333%
2024-10-23	3.10	3.10	2.35	2.35	-20.068%	39	40	+948.511%
2024-10-15	2.94	2.94	2.94	2.94	0.000%	2	1	+738.095%

.dark-mode .gc4YlV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gc4YlV{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20250516C32HIMS May 16 2025 32.00 Call (HIMS250516C00032000)option OPRA

HIMS20250516C32
HIMS May 16 2025 32.00 Call (HIMS250516C00032000)
option OPRA