Dark

HIMS20250516C40
HIMS May 16 2025 40.00 Call (HIMS250516C00040000)
option OPRA

Expired

May 15, 2025

17.49-19.475%(-4.23)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	21.10	21.10	14.71	17.49	-19.475%	116	6,608	0.000%
2025-05-14	25.07	25.07	21.30	21.72	-9.121%	126	6,667	-19.475%
2025-05-13	19.60	24.00	18.50	23.90	+55.700%	95	6,782	-26.820%
2025-05-12	16.10	18.50	14.40	15.35	+25.820%	188	6,818	+13.941%
2025-05-09	10.44	12.35	9.50	12.20	+3.830%	426	6,912	+43.361%
2025-05-08	12.01	14.57	10.50	11.75	-6.000%	187	6,928	+48.851%
2025-05-07	8.50	12.50	8.50	12.50	+17.925%	198	6,994	+39.920%
2025-05-06	2.65	11.27	2.20	10.60	+85.315%	2,700	6,992	+65.000%
2025-05-05	5.92	6.31	4.50	5.72	+12.157%	2,112	7,094	+205.769%
2025-05-02	3.17	5.30	3.00	5.10	+77.700%	4,276	7,171	+242.941%
2025-05-01	2.05	2.95	1.40	2.87	+62.147%	2,187	7,611	+509.408%
2025-04-30	1.90	2.52	1.54	1.77	-37.234%	1,397	7,612	+888.136%
2025-04-29	3.95	4.10	2.10	2.82	+394.737%	6,215	7,330	+520.213%
2025-04-28	0.65	0.92	0.39	0.57	+50.000%	1,423	6,966	+2,968.421%
2025-04-25	0.34	0.40	0.30	0.38	+5.556%	606	6,799	+4,502.632%
2025-04-24	0.31	0.45	0.27	0.36	+50.000%	208	6,588	+4,758.333%
2025-04-23	0.31	0.45	0.24	0.24	+20.000%	127	6,474	+7,187.500%
2025-04-22	0.25	0.28	0.18	0.20	-20.000%	357	6,490	+8,645.000%
2025-04-21	0.22	0.26	0.21	0.25	-10.714%	140	6,348	+6,896.000%
2025-04-17	0.27	0.40	0.25	0.28	-30.000%	113	6,358	+6,146.429%
2025-04-16	0.52	0.59	0.35	0.40	-41.176%	168	6,358	+4,272.500%
2025-04-15	0.60	0.81	0.55	0.68	+11.475%	260	6,359	+2,472.059%
2025-04-14	0.60	0.70	0.45	0.61	+3.390%	384	6,318	+2,767.213%
2025-04-11	0.58	0.63	0.42	0.59	-20.270%	208	6,384	+2,864.407%
2025-04-10	0.86	0.86	0.54	0.74	-17.778%	160	6,364	+2,263.514%
2025-04-09	0.81	1.22	0.64	0.90	+34.328%	748	6,401	+1,843.333%
2025-04-08	1.49	1.49	0.65	0.67	-44.167%	230	6,268	+2,510.448%
2025-04-07	0.66	1.37	0.54	1.20	+53.846%	553	6,225	+1,357.500%
2025-04-04	0.90	1.00	0.63	0.78	-37.097%	536	6,253	+2,142.308%
2025-04-03	1.39	1.70	1.23	1.24	-39.512%	193	6,262	+1,310.484%
2025-04-02	1.82	2.15	1.62	2.05	-9.292%	312	6,237	+753.171%
2025-04-01	1.65	3.30	1.53	2.26	+31.395%	444	6,245	+673.894%
2025-03-31	1.18	1.76	1.15	1.72	+7.500%	136	6,146	+916.860%
2025-03-28	2.30	2.45	1.50	1.60	-32.773%	672	6,152	+993.125%
2025-03-27	2.79	3.00	2.38	2.38	-23.226%	209	6,096	+634.874%
2025-03-26	4.50	4.53	3.00	3.10	-31.868%	534	6,084	+464.194%
2025-03-25	4.93	5.45	3.85	4.55	-4.211%	520	6,138	+284.396%
2025-03-24	4.10	5.00	3.65	4.75	+21.795%	749	6,118	+268.211%
2025-03-21	3.00	3.90	2.96	3.90	+30.000%	1,280	6,207	+348.462%
2025-03-20	3.25	3.50	2.89	3.00	-13.545%	169	5,912	+483.000%
2025-03-19	2.85	3.87	2.60	3.47	+30.451%	746	5,876	+404.035%
2025-03-18	3.90	3.90	2.65	2.66	-35.904%	245	5,882	+557.519%
2025-03-17	3.69	4.70	3.60	4.15	+16.901%	259	5,805	+321.446%
2025-03-14	3.35	3.55	3.05	3.55	+12.698%	354	5,761	+392.676%
2025-03-13	3.95	3.95	3.00	3.15	-24.096%	489	5,842	+455.238%
2025-03-12	5.15	5.75	3.70	4.15	-8.186%	72	5,842	+321.446%
2025-03-11	5.00	6.20	4.51	4.52	-3.830%	447	5,808	+286.947%
2025-03-10	4.70	5.90	4.19	4.70	-7.843%	67	5,521	+272.128%
2025-03-07	4.20	5.10	3.90	5.10	+12.832%	400	5,511	+242.941%
2025-03-06	5.95	6.40	4.40	4.52	-43.429%	163	5,507	+286.947%
2025-03-05	6.50	7.99	6.50	7.99	-2.083%	51	5,512	+118.899%
2025-03-04	7.34	8.35	6.34	8.16	+2.642%	24	5,508	+114.338%
2025-03-03	12.10	12.10	7.71	7.95	-20.261%	38	5,510	+120.000%
2025-02-28	7.60	11.00	7.60	9.97	+10.778%	294	5,508	+75.426%
2025-02-27	8.46	11.80	8.46	9.00	+8.434%	166	5,513	+94.333%
2025-02-26	9.15	10.55	7.81	8.30	+7.932%	257	5,416	+110.723%
2025-02-25	8.42	8.60	5.91	7.69	-54.090%	384	5,424	+127.438%
2025-02-24	12.00	16.75	12.00	16.75	+4.688%	71	5,384	+4.418%
2025-02-21	16.55	18.80	15.60	16.00	-44.828%	88	5,330	+9.312%
2025-02-20	24.32	29.50	23.50	29.00	-3.301%	19	5,332	-39.690%
2025-02-19	23.32	35.35	23.32	29.99	+27.346%	122	5,332	-41.681%
2025-02-18	22.90	23.74	22.00	23.55	-3.444%	130	5,357	-25.732%
2025-02-14	23.80	29.00	23.74	24.39	+9.865%	124	5,380	-28.290%
2025-02-13	12.75	22.20	12.75	22.20	+88.455%	279	5,380	-21.216%
2025-02-12	10.61	12.25	10.37	11.78	+11.659%	109	5,582	+48.472%
2025-02-11	10.66	10.66	10.55	10.55	-9.829%	4	5,618	+65.782%
2025-02-10	10.55	11.85	9.85	11.70	+5.405%	45	5,618	+49.487%
2025-02-07	10.00	12.53	10.00	11.10	+22.652%	138	5,633	+57.568%
2025-02-06	9.65	10.50	8.10	9.05	-7.179%	129	5,632	+93.260%
2025-02-05	10.35	11.40	9.75	9.75	+0.206%	351	5,607	+79.385%
2025-02-04	7.95	9.77	7.95	9.73	+20.720%	1,757	5,326	+79.753%
2025-02-03	6.22	8.25	6.20	8.06	+17.322%	312	4,029	+116.998%
2025-01-31	5.00	7.00	5.00	6.87	+48.060%	162	3,922	+154.585%
2025-01-30	4.05	5.09	4.05	4.64	+27.123%	128	3,919	+276.940%
2025-01-29	3.65	3.65	3.60	3.65	+5.491%	8	3,892	+379.178%
2025-01-28	3.30	4.00	3.25	3.46	+13.443%	7	3,892	+405.491%
2025-01-27	3.15	3.50	3.05	3.05	-12.857%	19	3,891	+473.443%
2025-01-24	3.59	3.95	3.45	3.50	0.000%	88	3,894	+399.714%
2025-01-23	2.80	3.50	2.80	3.50	+16.667%	27	3,881	+399.714%
2025-01-22	2.92	3.08	2.79	3.00	-3.226%	1,245	3,878	+483.000%
2025-01-21	3.00	3.15	2.72	3.10	+24.498%	150	3,498	+464.194%
2025-01-17	2.55	2.55	1.90	2.49	-3.113%	242	3,434	+602.410%
2025-01-16	2.40	2.57	2.40	2.57	+0.391%	36	3,434	+580.545%
2025-01-15	2.40	2.56	2.09	2.56	+20.188%	66	3,418	+583.203%
2025-01-14	2.34	2.34	1.96	2.13	+4.926%	45	3,412	+721.127%
2025-01-13	2.27	2.27	1.90	2.03	-5.581%	107	3,368	+761.576%
2025-01-10	1.83	2.25	1.83	2.15	-8.120%	150	3,346	+713.488%
2025-01-08	2.55	2.63	2.19	2.34	-10.687%	237	3,478	+647.436%
2025-01-07	2.94	3.25	2.46	2.62	+9.167%	13	3,478	+567.557%
2025-01-06	2.92	2.93	2.40	2.40	-4.762%	30	3,474	+628.750%
2025-01-03	2.50	2.52	2.26	2.52	+23.529%	18	3,468	+594.048%
2025-01-02	2.16	2.20	2.04	2.04	+6.806%	59	3,468	+757.353%
2024-12-31	2.25	2.26	1.90	1.91	-16.957%	87	3,494	+815.707%
2024-12-30	2.55	2.55	2.30	2.30	-14.815%	244	3,494	+660.435%
2024-12-27	3.13	3.13	2.70	2.70	-22.636%	104	3,499	+547.778%
2024-12-26	3.08	4.10	3.08	3.49	+12.581%	141	3,502	+401.146%
2024-12-24	3.30	3.30	2.97	3.10	+3.333%	27	3,491	+464.194%
2024-12-23	3.20	3.20	2.80	3.00	+7.527%	135	3,491	+483.000%
2024-12-20	2.85	3.24	2.60	2.79	-5.424%	123	3,465	+526.882%
2024-12-19	3.60	3.80	2.60	2.95	-26.250%	492	3,408	+492.881%
2024-12-18	5.00	5.20	4.00	4.00	-24.528%	114	3,467	+337.250%
2024-12-17	5.50	5.80	4.80	5.30	+8.163%	65	3,461	+230.000%
2024-12-16	4.25	5.00	3.90	4.90	+8.168%	63	3,460	+256.939%
2024-12-13	4.70	4.70	4.00	4.53	-3.617%	164	3,459	+286.093%
2024-12-12	5.44	5.50	4.60	4.70	-1.468%	82	3,499	+272.128%
2024-12-11	4.77	4.77	4.77	4.77	-8.269%	3	3,500	+266.667%
2024-12-10	5.64	5.64	4.80	5.20	-16.667%	119	3,506	+236.346%
2024-12-09	6.50	6.50	5.65	6.24	-3.256%	141	3,509	+180.288%
2024-12-06	5.50	6.61	5.39	6.45	+17.273%	6,660	3,468	+171.163%
2024-12-05	6.80	6.80	5.50	5.50	-15.385%	101	3,761	+218.000%
2024-12-04	6.60	6.92	5.70	6.50	+10.169%	176	3,760	+169.077%
2024-12-03	6.00	6.70	5.73	5.90	+11.321%	72	3,731	+196.441%
2024-12-02	6.70	6.70	5.20	5.30	-12.829%	155	3,729	+230.000%
2024-11-29	5.40	6.50	5.40	6.08	+12.593%	1,308	3,709	+187.664%
2024-11-27	6.80	7.60	5.40	5.40	0.000%	357	2,989	+223.889%
2024-11-26	5.10	5.85	4.70	5.40	0.000%	88	2,989	+223.889%
2024-11-25	3.52	5.90	3.50	5.40	+86.851%	3,056	2,991	+223.889%
2024-11-22	2.75	2.89	2.65	2.89	-2.034%	12	297	+505.190%
2024-11-21	2.45	3.00	2.20	2.95	+35.945%	19	296	+492.881%
2024-11-20	2.15	2.42	2.15	2.17	-13.546%	26	299	+705.991%
2024-11-19	2.35	2.51	2.35	2.51	+25.500%	10	307	+596.813%
2024-11-18	1.65	2.05	1.65	2.00	+37.931%	20	302	+774.500%
2024-11-15	1.75	1.90	1.45	1.45	-32.243%	20	311	+1,106.207%
2024-11-14	2.91	2.93	2.02	2.14	-47.160%	267	305	+717.290%
2024-11-13	4.31	5.10	4.05	4.05	+14.407%	64	92	+331.852%
2024-11-12	3.41	3.60	3.20	3.54	0.000%	104	0	+394.068%

.dark-mode .qTbcXS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTbcXS{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20250516C40HIMS May 16 2025 40.00 Call (HIMS250516C00040000)option OPRA

HIMS20250516C40
HIMS May 16 2025 40.00 Call (HIMS250516C00040000)
option OPRA