Dark

HIMS20250516C45
HIMS May 16 2025 45.00 Call (HIMS250516C00045000)
option OPRA

Expired

May 15, 2025

13.50-19.355%(-3.24)274

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	16.30	16.30	9.25	13.50	-19.355%	274	3,994	0.000%
2025-05-14	17.70	20.60	16.19	16.74	-11.895%	131	4,026	-19.355%
2025-05-13	11.70	19.00	11.70	19.00	+90.000%	327	4,083	-28.947%
2025-05-12	11.30	13.50	9.67	10.00	+29.032%	555	4,177	+35.000%
2025-05-09	6.75	7.93	5.60	7.75	+3.887%	998	4,535	+74.194%
2025-05-08	8.70	10.35	6.70	7.46	-12.235%	620	4,669	+80.965%
2025-05-07	5.22	8.50	4.85	8.50	+28.593%	840	4,768	+58.824%
2025-05-06	1.51	7.59	1.17	6.61	+78.649%	5,193	4,945	+104.236%
2025-05-05	3.78	4.20	2.74	3.70	+13.846%	2,033	5,366	+264.865%
2025-05-02	1.99	3.45	1.91	3.25	+81.564%	4,404	4,757	+315.385%
2025-05-01	1.08	1.80	0.87	1.79	+70.476%	346	4,240	+654.190%
2025-04-30	2.00	2.00	0.94	1.05	-41.667%	224	4,206	+1,185.714%
2025-04-29	2.07	2.80	1.00	1.80	+480.645%	1,288	4,144	+650.000%
2025-04-28	0.31	0.50	0.25	0.31	+47.619%	431	4,463	+4,254.839%
2025-04-25	0.21	0.21	0.16	0.21	+16.667%	140	4,452	+6,328.571%
2025-04-24	0.17	0.24	0.17	0.18	+50.000%	301	4,444	+7,400.000%
2025-04-23	0.15	0.19	0.12	0.12	0.000%	47	4,391	+11,150.000%
2025-04-22	0.12	0.14	0.10	0.12	0.000%	67	4,373	+11,150.000%
2025-04-21	0.13	0.13	0.12	0.12	-14.286%	59	4,352	+11,150.000%
2025-04-17	0.15	0.17	0.12	0.14	-17.647%	17	4,329	+9,542.857%
2025-04-16	0.35	0.35	0.17	0.17	-39.286%	181	4,329	+7,841.176%
2025-04-15	0.25	0.34	0.22	0.28	+16.667%	83	4,185	+4,721.429%
2025-04-14	0.30	0.33	0.10	0.24	-11.111%	318	4,167	+5,525.000%
2025-04-11	0.35	0.35	0.20	0.27	+12.500%	146	3,981	+4,900.000%
2025-04-10	0.46	0.46	0.24	0.24	-51.020%	343	3,953	+5,525.000%
2025-04-09	0.42	0.62	0.32	0.49	+44.118%	143	3,688	+2,655.102%
2025-04-08	0.72	0.72	0.32	0.34	-52.113%	94	3,726	+3,870.588%
2025-04-07	0.50	0.71	0.40	0.71	+57.778%	175	3,735	+1,801.408%
2025-04-04	0.58	0.62	0.27	0.45	-41.558%	328	3,679	+2,900.000%
2025-04-03	0.91	1.02	0.77	0.77	-38.400%	103	3,687	+1,653.247%
2025-04-02	1.20	1.35	1.04	1.25	-20.382%	79	3,694	+980.000%
2025-04-01	1.05	2.13	0.87	1.57	+60.204%	301	3,690	+759.873%
2025-03-31	0.77	1.02	0.70	0.98	+2.083%	425	3,678	+1,277.551%
2025-03-28	1.44	1.50	0.93	0.96	-36.424%	232	3,432	+1,306.250%
2025-03-27	1.93	1.93	1.49	1.51	-24.876%	163	3,443	+794.040%
2025-03-26	3.05	3.05	2.00	2.01	-32.776%	121	3,428	+571.642%
2025-03-25	3.55	3.55	2.53	2.99	-8.000%	222	3,425	+351.505%
2025-03-24	2.50	3.35	2.40	3.25	+47.059%	333	3,365	+315.385%
2025-03-21	2.07	2.55	1.77	2.21	+6.250%	258	3,237	+510.860%
2025-03-20	2.24	2.40	1.94	2.08	-11.489%	123	3,204	+549.038%
2025-03-19	2.00	2.61	1.69	2.35	+19.289%	128	3,187	+474.468%
2025-03-18	3.00	3.00	1.97	1.97	-33.220%	41	3,156	+585.279%
2025-03-17	2.55	3.30	2.55	2.95	+18.000%	240	3,160	+357.627%
2025-03-14	2.31	2.50	2.05	2.50	+13.636%	114	3,155	+440.000%
2025-03-13	2.35	2.46	2.07	2.20	-23.875%	157	3,111	+513.636%
2025-03-12	3.90	4.20	2.65	2.89	-12.952%	76	3,111	+367.128%
2025-03-11	3.90	4.55	3.31	3.32	+0.606%	123	3,100	+306.627%
2025-03-10	3.04	4.25	3.04	3.30	-10.811%	227	3,128	+309.091%
2025-03-07	3.45	3.75	2.75	3.70	+12.121%	570	3,078	+264.865%
2025-03-06	4.38	4.70	3.25	3.30	-45.455%	152	3,012	+309.091%
2025-03-05	4.90	6.05	4.80	6.05	-5.469%	76	2,972	+123.140%
2025-03-04	5.04	6.80	4.94	6.40	+4.918%	77	2,948	+110.938%
2025-03-03	9.20	9.43	5.90	6.10	-31.073%	241	2,950	+121.311%
2025-02-28	7.20	8.96	7.20	8.85	+21.566%	1,296	2,870	+52.542%
2025-02-27	7.58	9.39	6.20	7.28	+12.000%	186	2,801	+85.440%
2025-02-26	6.35	8.90	6.15	6.50	+10.169%	406	2,802	+107.692%
2025-02-25	7.20	8.03	4.30	5.90	-56.618%	244	2,962	+128.814%
2025-02-24	12.00	14.70	9.80	13.60	-1.378%	90	2,797	-0.735%
2025-02-21	15.94	17.00	13.75	13.79	-46.859%	126	2,782	-2.103%
2025-02-20	26.70	26.70	20.85	25.95	-7.651%	6	2,754	-47.977%
2025-02-19	19.55	31.96	19.55	28.10	+44.547%	59	2,754	-51.957%
2025-02-18	21.35	21.35	18.10	19.44	-9.623%	68	2,756	-30.556%
2025-02-14	21.20	25.35	20.98	21.51	+6.749%	72	2,832	-37.238%
2025-02-13	11.35	20.15	11.35	20.15	+97.549%	287	2,832	-33.002%
2025-02-12	8.65	10.20	8.25	10.20	+18.605%	77	2,896	+32.353%
2025-02-11	9.28	9.80	8.45	8.60	-9.474%	121	2,882	+56.977%
2025-02-10	8.15	9.85	7.84	9.50	+11.765%	135	2,810	+42.105%
2025-02-07	7.56	10.10	7.56	8.50	+19.887%	866	2,751	+58.824%
2025-02-06	7.68	8.36	6.57	7.09	-14.061%	109	2,950	+90.409%
2025-02-05	8.47	9.20	7.80	8.25	+6.178%	100	2,846	+63.636%
2025-02-04	6.00	7.77	6.00	7.77	+23.333%	98	2,905	+73.745%
2025-02-03	4.12	6.40	4.12	6.30	+19.318%	123	2,875	+114.286%
2025-01-31	3.65	5.28	3.65	5.28	+46.667%	254	2,810	+155.682%
2025-01-30	3.20	3.81	3.12	3.60	+40.078%	2,364	2,839	+275.000%
2025-01-29	2.75	2.75	2.57	2.57	-7.885%	3	794	+425.292%
2025-01-28	2.79	2.79	2.79	2.79	+19.231%	10	794	+383.871%
2025-01-27	2.60	2.60	2.34	2.34	-10.345%	7	784	+476.923%
2025-01-24	2.83	2.83	2.61	2.61	-2.612%	10	777	+417.241%
2025-01-23	2.02	2.68	2.02	2.68	+17.031%	12	775	+403.731%
2025-01-21	2.12	2.29	2.12	2.29	+23.784%	12	764	+489.520%
2025-01-17	1.47	1.85	1.47	1.85	-10.194%	216	662	+629.730%
2025-01-16	1.95	2.06	1.80	2.06	+37.333%	151	662	+555.340%
2025-01-10	1.50	1.50	1.50	1.50	-19.786%	2	533	+800.000%
2025-01-07	2.63	2.63	1.87	1.87	+21.429%	12	532	+621.925%
2025-01-02	1.58	1.58	1.54	1.54	+13.235%	2	532	+776.623%
2024-12-31	1.65	1.65	1.36	1.36	-26.087%	204	612	+892.647%
2024-12-30	1.75	1.84	1.75	1.84	-10.244%	3	612	+633.696%
2024-12-27	2.22	2.25	2.05	2.05	-22.642%	46	612	+558.537%
2024-12-26	2.61	2.65	2.61	2.65	+15.217%	5	617	+409.434%
2024-12-24	2.30	2.30	2.30	2.30	+1.770%	5	617	+486.957%
2024-12-23	2.30	2.40	2.20	2.26	+7.619%	156	617	+497.345%
2024-12-20	2.30	2.45	2.10	2.10	-4.545%	35	488	+542.857%
2024-12-19	2.70	2.70	1.95	2.20	-40.541%	38	488	+513.636%
2024-12-18	3.70	3.70	3.70	3.70	-11.905%	1	488	+264.865%
2024-12-17	4.20	4.20	4.20	4.20	+7.692%	1	488	+221.429%
2024-12-16	3.80	3.90	3.67	3.90	+10.482%	14	488	+246.154%
2024-12-13	3.71	3.71	3.30	3.53	-11.750%	34	477	+282.436%
2024-12-12	4.10	4.10	4.00	4.00	+5.263%	27	475	+237.500%
2024-12-11	3.80	3.80	3.80	3.80	-7.990%	4	470	+255.263%
2024-12-10	4.36	4.36	3.82	4.13	-15.714%	27	468	+226.877%
2024-12-09	4.70	5.44	4.60	4.90	-3.922%	448	460	+175.510%
2024-12-06	4.50	5.10	4.42	5.10	0.000%	162	81	+164.706%

.dark-mode .s01mLk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s01mLk{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20250516C45HIMS May 16 2025 45.00 Call (HIMS250516C00045000)option OPRA

HIMS20250516C45
HIMS May 16 2025 45.00 Call (HIMS250516C00045000)
option OPRA