Dark

HIMS20250516C42
HIMS May 16 2025 42.00 Call (HIMS250516C00042000)
option OPRA

Expired

May 15, 2025

15.92-17.513%(-3.38)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	14.00	15.92	12.70	15.92	-17.513%	5	3,607	0.000%
2025-05-14	21.10	21.10	19.09	19.30	-11.305%	24	3,607	-17.513%
2025-05-13	18.77	21.76	16.98	21.76	+59.414%	111	3,625	-26.838%
2025-05-12	13.87	16.63	13.42	13.65	+32.782%	70	3,639	+16.630%
2025-05-09	8.57	10.28	7.90	10.28	+6.198%	60	3,649	+54.864%
2025-05-08	10.50	12.79	9.05	9.68	-12.000%	156	3,665	+64.463%
2025-05-07	7.09	11.00	7.05	11.00	+22.222%	124	3,707	+44.727%
2025-05-06	0.43	9.50	0.43	9.00	+85.950%	1,354	3,774	+76.889%
2025-05-05	5.30	5.30	3.70	4.84	+15.238%	1,179	3,960	+228.926%
2025-05-02	2.38	4.42	2.38	4.20	+86.667%	568	3,463	+279.048%
2025-05-01	1.48	2.40	1.19	2.25	+59.574%	119	3,384	+607.556%
2025-04-30	1.64	1.64	1.22	1.41	-40.756%	46	3,380	+1,029.078%
2025-04-29	2.76	3.30	1.82	2.38	+526.316%	267	3,367	+568.908%
2025-04-28	0.45	0.58	0.37	0.38	+40.741%	15	3,370	+4,089.474%
2025-04-25	0.25	0.27	0.25	0.27	-12.903%	22	3,377	+5,796.296%
2025-04-24	0.29	0.31	0.29	0.31	+72.222%	5	3,375	+5,035.484%
2025-04-23	0.25	0.25	0.18	0.18	+5.882%	4	3,376	+8,744.444%
2025-04-22	0.17	0.18	0.16	0.17	+6.250%	18	3,376	+9,264.706%
2025-04-21	0.18	0.18	0.16	0.16	-27.273%	3	3,367	+9,850.000%
2025-04-17	0.22	0.27	0.20	0.22	-21.429%	59	3,423	+7,136.364%
2025-04-16	0.41	0.41	0.28	0.28	-39.130%	10	3,423	+5,585.714%
2025-04-15	0.52	0.65	0.36	0.46	+35.294%	11	3,420	+3,360.870%
2025-04-14	0.34	0.34	0.34	0.34	-10.526%	16	3,419	+4,582.353%
2025-04-11	0.45	0.45	0.35	0.38	-22.449%	50	3,419	+4,089.474%
2025-04-10	0.47	0.49	0.43	0.49	-23.438%	4	3,421	+3,148.980%
2025-04-09	0.64	0.89	0.53	0.64	+36.170%	10	3,421	+2,387.500%
2025-04-08	1.19	1.20	0.47	0.47	-50.526%	48	3,422	+3,287.234%
2025-04-07	0.56	1.06	0.56	0.95	+58.333%	27	3,425	+1,575.789%
2025-04-04	0.73	0.75	0.54	0.60	-40.000%	36	3,425	+2,553.333%
2025-04-03	1.15	1.20	1.00	1.00	-27.007%	41	3,424	+1,492.000%
2025-04-02	1.45	1.77	1.37	1.37	-33.816%	40	3,423	+1,062.044%
2025-04-01	1.22	2.50	1.22	2.07	+51.095%	49	3,418	+669.082%
2025-03-31	1.19	1.37	1.11	1.37	+7.874%	45	3,399	+1,062.044%
2025-03-28	1.85	1.85	1.24	1.27	-37.438%	80	3,388	+1,153.543%
2025-03-27	2.29	2.36	2.03	2.03	-18.800%	15	3,382	+684.236%
2025-03-26	3.91	3.91	2.50	2.50	-35.733%	24	3,382	+536.800%
2025-03-25	4.10	4.13	3.30	3.89	-5.122%	22	3,384	+309.254%
2025-03-24	3.40	4.28	3.15	4.10	+36.667%	53	3,381	+288.293%
2025-03-21	2.62	3.15	2.47	3.00	+15.385%	90	3,376	+430.667%
2025-03-20	2.88	3.10	2.54	2.60	-14.754%	2,866	3,378	+512.308%
2025-03-19	2.37	3.05	2.30	3.05	+28.692%	32	1,126	+421.967%
2025-03-18	3.00	3.00	2.30	2.37	-38.442%	65	1,128	+571.730%
2025-03-17	3.55	3.95	3.07	3.85	+34.146%	49	1,075	+313.506%
2025-03-14	2.72	2.87	2.62	2.87	+0.702%	58	1,052	+454.704%
2025-03-13	3.05	3.10	2.73	2.85	-24.202%	43	1,020	+458.596%
2025-03-12	4.10	4.10	3.30	3.76	-4.810%	10	1,020	+323.404%
2025-03-11	4.93	4.93	3.95	3.95	-1.250%	17	1,023	+303.038%
2025-03-10	4.38	5.11	4.00	4.00	-9.091%	9	1,026	+298.000%
2025-03-07	4.20	4.40	3.40	4.40	+8.642%	88	1,028	+261.818%
2025-03-06	5.25	5.25	4.05	4.05	-38.073%	66	1,052	+293.086%
2025-03-05	6.00	6.70	5.95	6.54	-13.947%	30	1,029	+143.425%
2025-03-04	5.93	7.70	5.93	7.60	+4.828%	25	1,032	+109.474%
2025-03-03	9.05	9.25	6.80	7.25	-19.444%	101	1,029	+119.586%
2025-02-28	9.18	9.18	9.00	9.00	-6.736%	14	1,032	+76.889%
2025-02-27	9.10	10.50	8.16	9.65	+18.405%	66	1,033	+64.974%
2025-02-26	8.20	9.90	7.05	8.15	+15.603%	61	1,000	+95.337%
2025-02-25	7.77	9.05	5.50	7.05	-36.771%	222	994	+125.816%
2025-02-24	11.30	11.30	11.15	11.15	-30.745%	24	946	+42.780%
2025-02-21	16.56	16.56	15.22	16.10	-40.982%	12	946	-1.118%
2025-02-20	24.20	27.32	24.20	27.28	-9.967%	3	949	-41.642%
2025-02-19	30.20	34.35	29.90	30.30	+37.104%	6	949	-47.459%
2025-02-18	22.10	22.10	22.10	22.10	-7.917%	1	949	-27.964%
2025-02-14	25.70	25.70	24.00	24.00	+9.639%	10	950	-33.667%
2025-02-13	14.93	21.89	14.93	21.89	+88.707%	58	950	-27.273%
2025-02-12	10.25	11.60	10.25	11.60	+6.422%	5	985	+37.241%
2025-02-11	10.90	10.90	10.90	10.90	+3.220%	1	984	+46.055%
2025-02-10	9.40	10.95	9.40	10.56	+1.538%	49	983	+50.758%
2025-02-07	7.65	11.21	7.65	10.40	+40.921%	552	949	+53.077%
2025-02-06	8.85	9.40	7.38	7.38	-20.645%	39	1,010	+115.718%
2025-02-05	9.10	10.19	8.85	9.30	+3.333%	97	993	+71.183%
2025-02-04	8.65	9.00	7.91	9.00	+23.119%	26	1,032	+76.889%
2025-02-03	5.95	7.50	5.95	7.31	+27.130%	16	1,027	+117.784%
2025-01-31	4.55	6.00	4.55	5.75	+37.560%	106	1,021	+176.870%
2025-01-30	4.18	4.18	4.18	4.18	+26.284%	2	979	+280.861%
2025-01-29	3.31	3.31	3.31	3.31	+14.138%	1	979	+380.967%
2025-01-28	2.90	2.90	2.90	2.90	+9.434%	1	980	+448.966%
2025-01-27	2.80	2.80	2.65	2.65	-16.139%	11	980	+500.755%
2025-01-24	3.15	3.45	3.15	3.16	+17.037%	12	979	+403.797%
2025-01-23	2.70	2.70	2.70	2.70	-1.460%	1	978	+489.630%
2025-01-21	2.59	2.74	2.59	2.74	+24.545%	19	977	+481.022%
2025-01-17	1.78	2.23	1.78	2.20	+2.326%	254	836	+623.636%
2025-01-16	2.23	2.32	2.15	2.15	-4.444%	147	836	+640.465%
2025-01-15	1.85	2.25	1.83	2.25	+16.580%	4	689	+607.556%
2025-01-14	1.93	1.93	1.74	1.93	+7.821%	9	685	+724.870%
2025-01-10	1.73	1.79	1.73	1.79	-14.762%	50	676	+789.385%
2025-01-08	2.31	2.35	2.10	2.10	-9.483%	188	656	+658.095%
2025-01-07	2.27	2.39	2.27	2.32	+8.411%	27	656	+586.207%
2025-01-06	2.54	2.54	2.14	2.14	-1.382%	39	652	+643.925%
2025-01-03	2.12	2.17	2.05	2.17	+19.890%	94	652	+633.641%
2025-01-02	1.95	1.95	1.81	1.81	+9.697%	36	652	+779.558%
2024-12-31	1.70	1.70	1.65	1.65	-23.256%	39	651	+864.848%
2024-12-30	2.00	2.15	2.00	2.15	-16.988%	41	651	+640.465%
2024-12-27	2.59	2.59	2.59	2.59	-26.000%	8	657	+514.672%
2024-12-26	3.40	3.50	3.40	3.50	+29.630%	10	653	+354.857%
2024-12-24	2.70	2.75	2.65	2.70	+5.058%	17	658	+489.630%
2024-12-23	2.65	2.65	2.57	2.57	+0.784%	13	658	+519.455%
2024-12-20	2.90	2.90	2.55	2.55	-15.842%	38	664	+524.314%
2024-12-19	3.00	3.03	3.00	3.03	-39.641%	2	664	+425.413%
2024-12-17	4.70	5.02	4.70	5.02	+22.439%	2	666	+217.131%
2024-12-13	4.00	4.10	3.90	4.10	-4.651%	8	665	+288.293%
2024-12-12	5.00	5.00	4.30	4.30	+4.878%	285	665	+270.233%
2024-12-11	4.17	4.17	4.10	4.10	-12.766%	8	416	+288.293%
2024-12-10	4.70	4.70	4.70	4.70	-16.071%	3	409	+238.723%
2024-12-09	5.40	5.60	5.40	5.60	-6.667%	5	407	+184.286%
2024-12-06	6.00	6.00	6.00	6.00	+20.000%	2	406	+165.333%
2024-12-05	5.50	5.51	5.00	5.00	-7.407%	250	406	+218.400%
2024-12-04	5.95	6.33	5.30	5.40	-3.571%	88	182	+194.815%
2024-12-03	6.01	6.01	5.60	5.60	+14.286%	39	162	+184.286%
2024-12-02	5.10	5.10	4.80	4.90	-10.909%	52	124	+224.898%
2024-11-29	5.40	5.50	5.40	5.50	+14.583%	12	87	+189.455%
2024-11-27	6.70	6.70	4.80	4.80	-4.000%	2	82	+231.667%
2024-11-26	4.70	5.50	4.70	5.00	+11.111%	11	82	+218.400%
2024-11-25	3.73	4.52	3.73	4.50	+73.077%	68	85	+253.778%
2024-11-22	2.35	2.65	2.35	2.60	+30.000%	6	20	+512.308%
2024-11-19	2.00	2.00	2.00	2.00	+5.263%	4	20	+696.000%
2024-11-18	1.60	1.90	1.60	1.90	-6.863%	10	21	+737.895%
2024-11-14	2.10	2.10	2.04	2.04	-36.250%	2	19	+680.392%
2024-11-12	3.00	3.20	2.95	3.20	0.000%	36	17	+397.500%

.dark-mode .jg8cBk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jg8cBk{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20250516C42HIMS May 16 2025 42.00 Call (HIMS250516C00042000)option OPRA

HIMS20250516C42
HIMS May 16 2025 42.00 Call (HIMS250516C00042000)
option OPRA