Dark

HIMS20250516C34
HIMS May 16 2025 34.00 Call (HIMS250516C00034000)
option OPRA

Expired

May 15, 2025

23.93-15.232%(-4.30)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	26.75	26.75	20.78	23.93	-15.232%	33	589	0.000%
2025-05-14	29.86	29.86	27.76	28.23	-2.655%	32	592	-15.232%
2025-05-13	27.02	29.03	24.67	29.00	+38.425%	15	569	-17.483%
2025-05-12	23.45	23.45	20.94	20.95	+15.618%	6	569	+14.224%
2025-05-09	16.40	18.12	15.35	18.12	-11.610%	80	569	+32.064%
2025-05-08	18.07	20.50	16.98	20.50	+14.016%	35	597	+16.732%
2025-05-07	14.17	18.02	14.17	17.98	+16.905%	37	600	+33.092%
2025-05-06	5.00	15.38	5.00	15.38	+55.040%	307	587	+55.592%
2025-05-05	8.55	10.00	7.85	9.92	+21.271%	101	826	+141.230%
2025-05-02	5.54	8.75	5.54	8.18	+53.471%	372	886	+192.543%
2025-05-01	3.80	5.40	2.83	5.33	+56.765%	351	900	+348.968%
2025-04-30	3.83	3.94	3.00	3.40	-30.612%	141	880	+603.824%
2025-04-29	5.20	6.40	3.70	4.90	+237.931%	384	839	+388.367%
2025-04-28	1.80	2.18	1.24	1.45	+34.259%	78	741	+1,550.345%
2025-04-25	0.92	1.17	0.90	1.08	-16.923%	38	702	+2,115.741%
2025-04-24	0.83	1.32	0.83	1.30	+46.067%	37	702	+1,740.769%
2025-04-23	1.02	1.28	0.75	0.89	+45.902%	125	720	+2,588.764%
2025-04-22	0.80	0.88	0.60	0.61	-15.278%	167	755	+3,822.951%
2025-04-21	0.92	0.92	0.66	0.72	-25.000%	253	694	+3,223.611%
2025-04-17	1.01	1.05	0.80	0.96	-11.111%	515	532	+2,392.708%
2025-04-16	1.54	1.60	1.00	1.08	-46.000%	89	532	+2,115.741%
2025-04-15	1.75	2.01	1.59	2.00	+17.647%	58	488	+1,096.500%
2025-04-14	1.88	1.92	1.36	1.70	+18.056%	35	507	+1,307.647%
2025-04-11	1.60	1.60	1.30	1.44	-7.097%	170	503	+1,561.806%
2025-04-10	1.77	1.77	1.55	1.55	-30.804%	94	471	+1,443.871%
2025-04-09	2.00	2.75	1.53	2.24	+33.333%	122	418	+968.304%
2025-04-08	2.36	2.54	1.56	1.68	-25.991%	113	388	+1,324.405%
2025-04-07	1.76	2.77	1.09	2.27	+35.119%	137	382	+954.185%
2025-04-04	1.73	1.95	1.21	1.68	-26.638%	258	304	+1,324.405%
2025-04-03	2.90	2.90	2.29	2.29	-38.108%	13	335	+944.978%
2025-04-02	3.10	3.70	3.10	3.70	-6.329%	43	340	+546.757%
2025-04-01	2.75	5.25	2.75	3.95	+31.667%	30	346	+505.823%
2025-03-31	2.34	3.15	2.25	3.00	+5.263%	24	340	+697.667%
2025-03-28	4.00	4.00	2.85	2.85	-31.325%	82	336	+739.649%
2025-03-27	4.50	4.50	4.15	4.15	-19.417%	33	334	+476.627%
2025-03-26	7.60	7.60	5.08	5.15	-27.972%	53	337	+364.660%
2025-03-25	7.60	7.70	6.50	7.15	-8.333%	17	315	+234.685%
2025-03-24	6.40	7.80	6.40	7.80	+39.286%	33	313	+206.795%
2025-03-21	4.70	6.00	4.70	5.60	+12.000%	144	314	+327.321%
2025-03-20	5.20	5.66	4.65	5.00	-9.091%	81	304	+378.600%
2025-03-19	4.65	5.50	4.65	5.50	+22.222%	29	266	+335.091%
2025-03-18	5.00	5.05	4.43	4.50	-33.333%	37	267	+431.778%
2025-03-17	6.30	7.00	5.60	6.75	+22.727%	169	254	+254.519%
2025-03-14	5.45	5.50	5.10	5.50	+10.000%	48	247	+335.091%
2025-03-13	5.03	5.37	4.80	5.00	-19.225%	17	246	+378.600%
2025-03-12	6.00	6.50	5.80	6.19	-7.612%	27	246	+286.591%
2025-03-11	7.75	8.90	6.70	6.70	-0.741%	18	241	+257.164%
2025-03-10	8.23	8.23	6.12	6.75	-7.534%	23	231	+254.519%
2025-03-07	6.10	7.30	5.82	7.30	+8.955%	26	235	+227.808%
2025-03-06	7.34	7.34	6.70	6.70	-34.951%	8	236	+257.164%
2025-03-05	10.30	10.30	10.30	10.30	-10.823%	1	234	+132.330%
2025-03-04	9.35	11.55	9.35	11.55	-14.126%	13	235	+107.186%
2025-02-26	13.30	13.45	13.30	13.45	+28.708%	2	226	+77.918%
2025-02-25	11.20	11.20	8.59	10.45	-49.024%	6	227	+128.995%
2025-02-24	14.30	20.50	14.30	20.50	+3.067%	7	228	+16.732%
2025-02-21	20.40	20.40	19.89	19.89	-40.090%	6	226	+20.312%
2025-02-20	32.00	33.20	32.00	33.20	-17.000%	4	226	-27.922%
2025-02-19	35.57	40.00	35.57	40.00	+59.363%	7	226	-40.175%
2025-02-18	27.10	27.10	25.10	25.10	-16.750%	2	223	-4.661%
2025-02-14	32.00	32.00	28.50	30.15	+13.218%	22	227	-20.630%
2025-02-13	17.45	26.63	17.45	26.63	+66.438%	36	227	-10.139%
2025-02-12	14.75	16.00	14.75	16.00	+8.254%	8	243	+49.563%
2025-02-10	14.78	14.78	14.78	14.78	+1.931%	2	251	+61.908%
2025-02-07	14.10	15.95	14.10	14.50	+25.000%	62	249	+65.034%
2025-02-06	13.25	13.25	10.80	11.60	-10.906%	5	277	+106.293%
2025-02-05	13.00	14.10	12.70	13.02	+2.520%	34	279	+83.794%
2025-02-04	10.85	12.70	10.85	12.70	+17.702%	24	297	+88.425%
2025-02-03	9.00	11.00	9.00	10.79	+17.283%	107	298	+121.779%
2025-01-31	7.40	9.55	7.40	9.20	+38.554%	36	318	+160.109%
2025-01-30	6.50	6.90	6.45	6.64	+20.727%	53	328	+260.392%
2025-01-29	5.50	5.50	5.50	5.50	-4.181%	1	329	+335.091%
2025-01-28	5.00	6.00	5.00	5.74	+2.500%	6	328	+316.899%
2025-01-27	5.25	5.60	5.25	5.60	+0.901%	2	322	+327.321%
2025-01-24	5.55	5.55	5.55	5.55	+6.731%	16	321	+331.171%
2025-01-23	4.51	5.20	4.50	5.20	+20.930%	12	313	+360.192%
2025-01-22	4.30	4.30	4.30	4.30	-5.495%	1	313	+456.512%
2025-01-21	4.15	4.95	4.15	4.55	+33.824%	10	312	+425.934%
2025-01-17	3.50	3.50	3.40	3.40	-2.857%	6	312	+603.824%
2025-01-15	3.50	3.50	3.50	3.50	+6.061%	1	312	+583.714%
2025-01-14	3.30	3.30	3.30	3.30	0.000%	1	313	+625.152%
2025-01-10	3.30	3.30	3.30	3.30	0.000%	2	313	+625.152%
2025-01-08	3.85	3.85	3.30	3.30	-17.706%	30	291	+625.152%
2025-01-07	3.90	4.70	3.75	4.01	+8.378%	56	291	+496.758%
2025-01-06	3.70	3.70	3.70	3.70	+23.333%	1	242	+546.757%
2025-01-02	3.00	3.00	3.00	3.00	-6.250%	1	241	+697.667%
2024-12-31	3.20	3.20	3.20	3.20	-10.364%	8	248	+647.813%
2024-12-30	3.50	3.57	3.50	3.57	-18.864%	11	248	+570.308%
2024-12-27	4.40	4.40	4.40	4.40	-8.333%	2	237	+443.864%
2024-12-26	5.20	5.30	4.80	4.80	+11.628%	14	236	+398.542%
2024-12-24	4.30	4.30	4.30	4.30	0.000%	1	247	+456.512%
2024-12-23	4.52	4.52	4.20	4.30	+5.134%	10	247	+456.512%
2024-12-20	4.19	4.19	4.09	4.09	-5.543%	2	238	+485.086%
2024-12-19	4.50	4.50	4.20	4.33	-25.345%	18	237	+452.656%
2024-12-18	7.10	7.10	5.80	5.80	-17.143%	22	253	+312.586%
2024-12-17	6.43	7.03	6.43	7.00	+11.111%	49	241	+241.857%
2024-12-16	6.32	6.32	6.20	6.30	+15.174%	4	289	+279.841%
2024-12-13	6.20	6.30	5.40	5.47	-18.358%	108	289	+337.477%
2024-12-12	6.70	6.70	6.70	6.70	+12.795%	1	251	+257.164%
2024-12-11	5.90	5.94	5.69	5.94	-13.663%	28	250	+302.862%
2024-12-10	6.50	6.88	6.50	6.88	-15.479%	8	222	+247.820%
2024-12-09	8.50	8.50	7.80	8.14	-1.928%	12	229	+193.980%
2024-12-06	7.70	8.56	7.70	8.30	+9.211%	154	222	+188.313%
2024-12-05	8.37	8.57	7.30	7.60	-6.977%	31	231	+214.868%
2024-12-04	8.40	8.80	7.70	8.17	+2.125%	8	231	+192.901%
2024-12-03	7.54	8.52	7.48	8.00	+15.942%	33	228	+199.125%
2024-12-02	8.70	9.00	6.90	6.90	-5.479%	39	223	+246.812%
2024-11-29	7.30	7.30	7.30	7.30	+3.107%	2	218	+227.808%
2024-11-27	9.15	9.55	7.08	7.08	+7.273%	14	206	+237.994%
2024-11-26	6.24	6.60	6.24	6.60	-5.714%	3	206	+262.576%
2024-11-25	6.00	7.20	5.70	7.00	+84.211%	25	206	+241.857%
2024-11-22	3.79	3.80	3.79	3.80	+13.433%	66	197	+529.737%
2024-11-21	3.35	3.35	3.35	3.35	+11.667%	5	193	+614.328%
2024-11-20	2.90	3.00	2.90	3.00	-10.979%	31	193	+697.667%
2024-11-19	3.07	3.37	3.07	3.37	+46.522%	14	181	+610.089%
2024-11-18	2.30	2.30	2.30	2.30	0.000%	10	177	+940.435%
2024-11-15	2.30	2.30	2.30	2.30	-22.034%	10	167	+940.435%
2024-11-14	3.97	3.98	2.95	2.95	-44.860%	48	162	+711.186%
2024-11-13	6.27	6.27	5.20	5.35	+18.889%	19	115	+347.290%
2024-11-12	4.80	4.80	4.50	4.50	-8.163%	81	101	+431.778%
2024-11-11	5.16	5.20	4.90	4.90	+82.156%	13	20	+388.367%
2024-11-06	2.69	2.69	2.69	2.69	+34.500%	1	7	+789.591%
2024-11-05	2.00	2.00	2.00	2.00	+17.647%	1	6	+1,096.500%
2024-11-01	1.70	1.70	1.70	1.70	+17.241%	8	5	+1,307.647%
2024-10-31	1.45	1.45	1.45	1.45	0.000%	1	1	+1,550.345%

.dark-mode .qLRYPj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLRYPj{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20250516C34HIMS May 16 2025 34.00 Call (HIMS250516C00034000)option OPRA

HIMS20250516C34
HIMS May 16 2025 34.00 Call (HIMS250516C00034000)
option OPRA