Dark

HIMS20250516C44
HIMS May 16 2025 44.00 Call (HIMS250516C00044000)
option OPRA

Expired

May 15, 2025

12.95-27.247%(-4.85)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	13.80	13.80	10.50	12.95	-27.247%	14	1,393	0.000%
2025-05-14	19.66	19.66	17.15	17.80	-4.301%	33	1,387	-27.247%
2025-05-13	17.30	18.60	15.70	18.60	+65.628%	17	1,388	-30.376%
2025-05-12	12.20	14.69	10.90	11.23	+32.586%	42	1,394	+15.316%
2025-05-09	5.65	8.60	5.65	8.47	+1.925%	170	1,426	+52.893%
2025-05-08	8.25	11.25	7.80	8.31	-4.483%	44	1,454	+55.836%
2025-05-07	7.00	9.28	6.80	8.70	+16.779%	52	1,473	+48.851%
2025-05-06	1.63	7.65	1.46	7.45	+89.086%	718	1,488	+73.826%
2025-05-05	4.35	4.51	3.05	3.94	+14.203%	304	1,535	+228.680%
2025-05-02	2.07	3.62	2.07	3.45	+76.020%	322	1,489	+275.362%
2025-05-01	1.19	1.98	1.19	1.96	+66.102%	83	1,441	+560.714%
2025-04-30	1.50	1.50	1.10	1.18	-39.175%	58	1,427	+997.458%
2025-04-29	2.13	2.96	1.65	1.94	+506.250%	139	1,413	+567.526%
2025-04-28	0.32	0.32	0.32	0.32	+52.381%	497	1,389	+3,946.875%
2025-04-25	0.26	0.26	0.18	0.21	0.000%	68	1,048	+6,066.667%
2025-04-24	0.21	0.24	0.21	0.21	+5.000%	9	1,046	+6,066.667%
2025-04-23	0.20	0.20	0.20	0.20	+66.667%	1	1,041	+6,375.000%
2025-04-22	0.16	0.16	0.12	0.12	-20.000%	21	1,040	+10,691.667%
2025-04-21	0.15	0.15	0.15	0.15	-6.250%	10	1,040	+8,533.333%
2025-04-17	0.16	0.16	0.16	0.16	-27.273%	5	1,035	+7,993.750%
2025-04-16	0.22	0.22	0.22	0.22	-26.667%	1	1,035	+5,786.364%
2025-04-15	0.39	0.41	0.28	0.30	+7.143%	36	1,036	+4,216.667%
2025-04-14	0.24	0.28	0.24	0.28	-22.222%	3	1,023	+4,525.000%
2025-04-10	0.47	0.47	0.33	0.36	-29.412%	13	1,022	+3,497.222%
2025-04-09	0.40	0.62	0.40	0.51	+37.838%	10	1,018	+2,439.216%
2025-04-08	0.98	0.98	0.37	0.37	-53.165%	296	1,012	+3,400.000%
2025-04-07	0.46	0.79	0.46	0.79	+75.556%	57	805	+1,539.241%
2025-04-04	0.55	0.57	0.42	0.45	-42.308%	40	804	+2,777.778%
2025-04-03	0.95	1.07	0.78	0.78	-38.583%	43	823	+1,560.256%
2025-04-02	1.44	1.44	1.27	1.27	-28.652%	2	799	+919.685%
2025-04-01	1.03	2.10	0.99	1.78	+60.360%	19	799	+627.528%
2025-03-31	1.00	1.11	0.82	1.11	+5.714%	36	804	+1,066.667%
2025-03-28	1.43	1.43	1.05	1.05	-38.953%	72	812	+1,133.333%
2025-03-27	1.85	1.95	1.69	1.72	-21.818%	26	796	+652.907%
2025-03-26	2.65	2.76	2.19	2.20	-27.869%	115	802	+488.636%
2025-03-25	3.65	3.65	3.04	3.05	-7.576%	24	814	+324.590%
2025-03-24	2.82	3.47	2.75	3.30	+33.603%	34	794	+292.424%
2025-03-21	2.17	2.64	2.07	2.47	+10.268%	86	772	+424.291%
2025-03-20	2.50	2.63	2.21	2.24	-20.000%	22	738	+478.125%
2025-03-19	1.86	2.80	1.86	2.80	+45.078%	14	722	+362.500%
2025-03-18	2.55	2.57	1.93	1.93	-43.235%	58	723	+570.984%
2025-03-17	3.00	3.45	2.68	3.40	+36.546%	46	686	+280.882%
2025-03-14	2.35	2.51	2.35	2.49	+8.734%	42	669	+420.080%
2025-03-13	2.50	2.51	2.27	2.29	-28.438%	23	662	+465.502%
2025-03-12	4.20	4.20	2.80	3.20	-8.571%	30	662	+304.688%
2025-03-11	4.20	4.75	3.50	3.50	-5.405%	18	655	+270.000%
2025-03-10	3.90	4.50	3.35	3.70	-3.896%	46	662	+250.000%
2025-03-07	3.65	3.85	3.05	3.85	+5.479%	22	660	+236.364%
2025-03-06	4.40	5.10	3.65	3.65	-38.345%	57	653	+254.795%
2025-03-05	5.23	6.30	5.01	5.92	-8.923%	65	653	+118.750%
2025-03-04	4.95	7.11	4.95	6.50	-2.985%	43	672	+99.231%
2025-03-03	9.00	9.55	6.29	6.70	-29.622%	81	675	+93.284%
2025-02-28	8.40	9.52	8.25	9.52	+22.839%	64	649	+36.029%
2025-02-27	8.52	9.85	6.95	7.75	+18.321%	67	643	+67.097%
2025-02-26	7.56	9.15	6.55	6.55	+4.800%	137	626	+97.710%
2025-02-25	8.00	8.00	4.60	6.25	-54.179%	60	629	+107.200%
2025-02-24	10.46	13.95	10.46	13.64	-21.202%	7	644	-5.059%
2025-02-21	14.05	17.35	14.05	17.31	-30.202%	54	646	-25.188%
2025-02-20	23.80	24.80	22.60	24.80	-10.952%	12	628	-47.782%
2025-02-19	24.65	31.00	24.65	27.85	+43.557%	32	636	-53.501%
2025-02-18	19.40	19.40	19.40	19.40	-10.227%	5	637	-33.247%
2025-02-14	23.50	26.07	21.61	21.61	+2.660%	64	627	-40.074%
2025-02-13	12.80	21.05	12.80	21.05	+101.435%	50	627	-38.480%
2025-02-12	8.83	10.45	8.83	10.45	+17.152%	11	646	+23.923%
2025-02-11	9.53	9.80	8.70	8.92	-10.800%	18	651	+45.179%
2025-02-10	8.95	10.20	8.35	10.00	+8.696%	20	642	+29.500%
2025-02-07	9.70	10.20	9.20	9.20	+34.307%	368	647	+40.761%
2025-02-06	7.25	7.25	6.53	6.85	-16.463%	8	628	+89.051%
2025-02-05	9.06	9.10	8.20	8.20	+3.275%	17	628	+57.927%
2025-02-04	7.25	7.94	7.25	7.94	+18.507%	14	620	+63.098%
2025-02-03	4.53	6.71	4.53	6.70	+24.767%	128	624	+93.284%
2025-01-31	4.13	5.60	4.13	5.37	+45.924%	88	689	+141.155%
2025-01-30	3.30	3.70	3.30	3.68	+20.656%	9	702	+251.902%
2025-01-24	3.10	3.10	3.05	3.05	+15.094%	8	702	+324.590%
2025-01-23	2.65	2.65	2.65	2.65	+15.217%	1	702	+388.679%
2025-01-22	2.50	2.50	2.30	2.30	+8.491%	2	702	+463.043%
2025-01-21	2.37	2.37	2.12	2.12	+9.845%	2	701	+510.849%
2025-01-17	1.76	1.93	1.76	1.93	-4.455%	10	701	+570.984%
2025-01-16	1.93	2.05	1.90	2.02	+22.424%	38	701	+541.089%
2025-01-14	1.85	1.85	1.65	1.65	+8.553%	2	679	+684.848%
2025-01-13	1.50	1.52	1.40	1.52	-12.644%	9	679	+751.974%
2025-01-10	1.50	1.74	1.50	1.74	-10.769%	6	680	+644.253%
2025-01-06	1.96	1.96	1.95	1.95	+3.175%	9	679	+564.103%
2025-01-03	1.85	1.89	1.85	1.89	+5.587%	10	679	+585.185%
2025-01-02	1.79	1.79	1.79	1.79	-0.556%	1	680	+623.464%
2024-12-31	1.80	1.90	1.80	1.80	-7.692%	102	746	+619.444%
2024-12-30	1.95	1.95	1.95	1.95	-35.000%	1	746	+564.103%
2024-12-26	2.85	3.10	2.85	3.00	+20.000%	3	747	+331.667%
2024-12-24	2.50	2.50	2.50	2.50	+5.485%	1	696	+418.000%
2024-12-23	2.30	2.37	2.25	2.37	+7.727%	96	696	+446.414%
2024-12-20	2.33	2.60	2.20	2.20	-6.780%	144	779	+488.636%
2024-12-19	2.95	2.95	2.33	2.36	-30.588%	32	834	+448.729%
2024-12-18	4.29	4.29	3.40	3.40	-17.073%	17	837	+280.882%
2024-12-17	4.80	4.80	4.00	4.10	0.000%	9	829	+215.854%
2024-12-16	3.30	4.15	3.30	4.10	+7.895%	21	837	+215.854%
2024-12-13	3.90	3.90	3.40	3.80	-4.040%	54	837	+240.789%
2024-12-12	4.00	4.00	3.96	3.96	-1.000%	95	829	+227.020%
2024-12-11	3.80	4.07	3.60	4.00	-7.407%	18	789	+223.750%
2024-12-10	4.75	4.75	4.04	4.32	-16.923%	27	775	+199.769%
2024-12-09	5.60	5.60	4.80	5.20	-6.306%	155	764	+149.038%
2024-12-06	4.70	5.58	4.20	5.55	+19.355%	80	796	+133.333%
2024-12-05	5.80	5.80	4.65	4.65	-10.577%	53	797	+178.495%
2024-12-04	5.85	6.00	4.90	5.20	+1.961%	65	748	+149.038%
2024-12-03	5.20	5.50	4.90	5.10	+15.909%	136	697	+153.922%
2024-12-02	5.88	5.90	4.40	4.40	-15.385%	139	582	+194.318%
2024-11-29	4.60	5.50	4.60	5.20	+16.854%	104	483	+149.038%
2024-11-27	5.16	6.71	4.30	4.45	-5.319%	79	485	+191.011%
2024-11-26	4.50	5.00	4.00	4.70	+3.070%	173	485	+175.532%
2024-11-25	3.00	4.60	2.90	4.56	+88.430%	230	334	+183.991%
2024-11-22	2.37	2.42	2.21	2.42	-3.200%	50	339	+435.124%
2024-11-21	1.90	2.50	1.90	2.50	+38.889%	6	323	+418.000%
2024-11-20	1.95	1.95	1.80	1.80	-13.462%	2	323	+619.444%
2024-11-19	1.40	2.10	1.40	2.08	+29.193%	26	323	+522.596%
2024-11-18	1.50	1.61	1.50	1.61	+34.167%	7	320	+704.348%
2024-11-15	1.92	1.92	1.20	1.20	-27.711%	94	319	+979.167%
2024-11-14	2.35	2.42	1.65	1.66	-58.500%	226	317	+680.120%
2024-11-13	3.60	4.10	3.60	4.00	+36.986%	15	103	+223.750%
2024-11-12	2.71	2.95	2.63	2.92	0.000%	210	0	+343.493%

.dark-mode .mT0R3R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mT0R3R{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20250516C44HIMS May 16 2025 44.00 Call (HIMS250516C00044000)option OPRA

HIMS20250516C44
HIMS May 16 2025 44.00 Call (HIMS250516C00044000)
option OPRA