Dark

HIMS20250516P32
HIMS May 16 2025 32.00 Put (HIMS250516P00032000)
option OPRA

Expired

May 15, 2025

0.0300+200.000%(+0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.03	0.03	0.01	0.03	+200.000%	8	1,380	0.000%
2025-05-13	0.03	0.03	0.01	0.01	-66.667%	47	1,383	+200.000%
2025-05-12	0.01	0.04	0.01	0.03	-25.000%	111	1,383	0.000%
2025-05-09	0.05	0.16	0.04	0.04	-33.333%	306	1,388	-25.000%
2025-05-08	0.10	0.11	0.05	0.06	-45.455%	145	1,300	-50.000%
2025-05-07	0.16	0.23	0.11	0.11	-21.429%	183	1,261	-72.727%
2025-05-06	0.74	0.74	0.12	0.14	-84.091%	721	1,401	-78.571%
2025-05-05	0.91	1.22	0.70	0.88	-20.721%	1,020	1,543	-96.591%
2025-05-02	1.80	1.80	1.02	1.11	-43.077%	1,458	1,082	-97.297%
2025-05-01	2.73	3.26	1.83	1.95	-38.095%	338	867	-98.462%
2025-04-30	3.16	3.85	3.10	3.15	+18.868%	110	733	-99.048%
2025-04-29	3.11	3.40	2.42	2.65	-53.509%	330	729	-98.868%
2025-04-28	4.46	5.70	4.01	5.70	-6.710%	9	597	-99.474%
2025-04-25	6.11	6.11	6.11	6.11	+16.381%	2	596	-99.509%
2025-04-24	6.25	6.25	5.25	5.25	-14.634%	11	596	-99.429%
2025-04-23	5.72	6.15	5.59	6.15	-9.024%	9	599	-99.512%
2025-04-22	7.03	7.03	6.76	6.76	-7.397%	2	595	-99.556%
2025-04-21	6.43	7.33	6.43	7.30	+16.242%	20	595	-99.589%
2025-04-17	6.85	6.85	6.10	6.28	-10.157%	27	591	-99.522%
2025-04-16	5.95	6.99	5.82	6.99	+32.386%	25	591	-99.571%
2025-04-15	4.90	5.58	4.90	5.28	-15.113%	18	572	-99.432%
2025-04-14	6.20	6.34	6.17	6.22	-10.504%	16	565	-99.518%
2025-04-11	7.05	7.72	6.90	6.95	0.000%	48	564	-99.568%
2025-04-10	7.48	7.54	6.95	6.95	+26.364%	14	572	-99.568%
2025-04-09	7.53	8.10	5.25	5.50	-29.936%	20	572	-99.455%
2025-04-08	6.15	7.85	6.00	7.85	+13.439%	24	580	-99.618%
2025-04-07	9.16	9.18	6.25	6.92	-18.492%	49	585	-99.566%
2025-04-04	8.00	9.22	7.65	8.49	+25.778%	116	591	-99.647%
2025-04-03	6.22	6.75	5.95	6.75	+17.801%	23	605	-99.556%
2025-04-02	6.20	6.25	5.73	5.73	+5.138%	57	608	-99.476%
2025-04-01	5.68	6.20	4.70	5.45	-4.386%	92	661	-99.450%
2025-03-31	6.95	7.10	5.70	5.70	-8.507%	23	606	-99.474%
2025-03-28	5.18	6.23	5.18	6.23	+29.792%	228	604	-99.518%
2025-03-27	4.79	4.95	4.47	4.80	+9.589%	37	556	-99.375%
2025-03-26	3.50	4.45	3.50	4.38	+45.033%	53	547	-99.315%
2025-03-25	2.80	3.30	2.80	3.02	+0.667%	62	549	-99.007%
2025-03-24	3.54	3.55	2.75	3.00	-23.077%	68	521	-99.000%
2025-03-21	5.17	5.17	3.90	3.90	-19.588%	154	513	-99.231%
2025-03-20	4.35	4.85	4.35	4.85	+12.269%	7	483	-99.381%
2025-03-19	5.60	5.60	4.32	4.32	-20.734%	23	478	-99.306%
2025-03-18	5.00	5.48	5.00	5.45	+23.864%	13	471	-99.450%
2025-03-17	4.81	5.00	4.40	4.40	-16.190%	29	463	-99.318%
2025-03-14	5.05	5.35	5.05	5.25	-6.750%	52	447	-99.429%
2025-03-13	5.75	5.75	5.52	5.63	+12.151%	6	435	-99.467%
2025-03-12	4.80	5.02	4.70	5.02	+11.556%	4	435	-99.402%
2025-03-11	4.23	4.55	3.95	4.50	-12.621%	188	434	-99.333%
2025-03-10	4.63	5.15	4.35	5.15	-0.771%	39	436	-99.417%
2025-03-07	4.50	5.20	4.50	5.19	+5.918%	190	439	-99.422%
2025-03-06	3.87	4.90	3.55	4.90	+66.102%	17	453	-99.388%
2025-03-05	3.20	3.20	2.95	2.95	-7.813%	25	453	-98.983%
2025-03-04	3.90	3.90	3.10	3.20	-4.478%	10	445	-99.063%
2025-03-03	2.79	3.35	2.79	3.35	+17.958%	11	446	-99.104%
2025-02-28	2.84	2.84	2.84	2.84	+13.600%	2	440	-98.944%
2025-02-27	2.64	3.20	2.50	2.50	-23.077%	309	440	-98.800%
2025-02-26	2.91	3.35	2.77	3.25	-4.130%	19	572	-99.077%
2025-02-25	3.77	4.55	3.35	3.39	+42.437%	393	581	-99.115%
2025-02-24	3.22	3.45	2.03	2.38	-3.252%	178	352	-98.739%
2025-02-21	2.53	2.53	2.30	2.46	+95.238%	126	298	-98.780%
2025-02-20	1.26	1.26	1.26	1.26	+26.000%	1	246	-97.619%
2025-02-19	1.00	1.06	1.00	1.00	-31.973%	11	246	-97.000%
2025-02-18	1.47	1.47	1.47	1.47	-19.672%	2	245	-97.959%
2025-02-14	1.82	1.94	1.82	1.83	-33.455%	8	247	-98.361%
2025-02-12	2.97	2.97	2.75	2.75	-15.902%	12	247	-98.909%
2025-02-11	3.15	3.30	3.15	3.27	-0.909%	511	247	-99.083%
2025-02-10	3.45	3.46	3.30	3.30	-9.589%	513	558	-99.091%
2025-02-07	3.12	3.75	3.03	3.65	+1.389%	256	137	-99.178%
2025-02-06	3.99	4.08	3.60	3.60	-2.703%	41	227	-99.167%
2025-02-05	3.60	3.70	3.60	3.70	-1.857%	102	198	-99.189%
2025-02-04	3.77	3.77	3.77	3.77	-9.157%	1	97	-99.204%
2025-02-03	4.80	4.80	4.15	4.15	-6.742%	16	97	-99.277%
2025-01-31	4.71	4.71	4.45	4.45	-23.276%	20	86	-99.326%
2025-01-30	5.77	5.80	5.72	5.80	-32.558%	15	79	-99.483%
2025-01-17	8.60	8.60	8.60	8.60	-14.000%	2	79	-99.651%
2025-01-10	10.00	10.00	10.00	10.00	+8.696%	2	79	-99.700%
2025-01-03	9.20	9.20	9.20	9.20	-11.538%	6	78	-99.674%
2024-12-31	10.05	10.40	10.05	10.40	+7.216%	4	79	-99.712%
2024-12-20	9.70	9.70	9.70	9.70	-7.531%	1	79	-99.691%
2024-12-19	10.49	10.49	10.49	10.49	+34.487%	10	79	-99.714%
2024-12-17	7.80	7.80	7.80	7.80	-7.143%	10	78	-99.615%
2024-12-13	8.40	8.40	8.40	8.40	+3.960%	2	80	-99.643%
2024-12-12	7.90	8.08	7.90	8.08	-1.463%	9	80	-99.629%
2024-12-11	8.60	8.60	8.20	8.20	+3.797%	3	76	-99.634%
2024-12-10	7.80	7.90	7.80	7.90	+19.697%	5	74	-99.620%
2024-12-09	6.50	6.80	6.50	6.60	-7.692%	15	69	-99.545%
2024-12-06	7.15	7.15	7.15	7.15	-0.694%	2	57	-99.580%
2024-12-04	7.20	7.20	7.20	7.20	-8.861%	3	56	-99.583%
2024-12-02	7.40	7.90	7.40	7.90	+12.857%	20	53	-99.620%
2024-11-27	7.00	7.00	7.00	7.00	-15.663%	1	32	-99.571%
2024-11-26	8.40	8.45	8.18	8.30	0.000%	26	32	-99.639%
2024-11-25	8.30	8.30	8.30	8.30	-13.542%	4	24	-99.639%
2024-11-12	9.40	9.70	9.40	9.60	+5.495%	18	20	-99.688%
2024-11-11	9.10	9.10	9.10	9.10	-20.175%	1	4	-99.670%
2024-10-29	11.40	11.40	11.40	11.40	-1.724%	2	4	-99.737%
2024-10-23	11.60	11.60	11.60	11.60	0.000%	2	2	-99.741%

.dark-mode .nrGgPy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nrGgPy{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20250516P32HIMS May 16 2025 32.00 Put (HIMS250516P00032000)option OPRA

HIMS20250516P32
HIMS May 16 2025 32.00 Put (HIMS250516P00032000)
option OPRA