Dark

HIMS20250516C31
HIMS May 16 2025 31.00 Call (HIMS250516C00031000)
option OPRA

Expired

May 15, 2025

26.94-14.367%(-4.52)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	26.35	27.35	26.35	26.94	-14.367%	6	927	0.000%
2025-05-14	31.55	31.55	31.46	31.46	+2.643%	2	929	-14.367%
2025-05-13	28.62	30.65	28.16	30.65	+16.629%	3	930	-12.104%
2025-05-12	26.91	26.91	26.28	26.28	+35.814%	21	932	+2.511%
2025-05-09	19.50	19.50	18.37	19.35	-3.539%	126	953	+39.225%
2025-05-08	22.43	22.43	20.06	20.06	-6.698%	41	913	+34.297%
2025-05-07	17.00	21.50	17.00	21.50	+14.362%	50	933	+25.302%
2025-05-06	9.40	19.45	9.40	18.80	+60.684%	96	941	+43.298%
2025-05-05	11.50	11.93	10.40	11.70	+16.418%	35	964	+130.256%
2025-05-02	7.26	10.90	7.26	10.05	+41.549%	178	968	+168.060%
2025-05-01	4.58	7.15	4.58	7.10	+51.064%	136	1,004	+279.437%
2025-04-30	5.35	5.35	4.32	4.70	-24.194%	51	983	+473.191%
2025-04-29	6.30	8.00	5.15	6.20	+169.565%	228	989	+334.516%
2025-04-28	2.75	3.40	2.00	2.30	+35.294%	574	1,055	+1,071.304%
2025-04-25	2.00	2.00	1.66	1.70	-17.073%	22	659	+1,484.706%
2025-04-24	2.10	2.15	2.04	2.05	+25.000%	13	650	+1,214.146%
2025-04-23	1.80	2.40	1.56	1.64	+47.748%	69	645	+1,542.683%
2025-04-22	1.45	1.51	1.11	1.11	-18.382%	91	661	+2,327.027%
2025-04-21	1.55	1.55	1.22	1.36	-24.444%	16	597	+1,880.882%
2025-04-17	1.45	1.89	1.45	1.80	+1.124%	86	537	+1,396.667%
2025-04-16	2.66	2.66	1.78	1.78	-35.273%	57	537	+1,413.483%
2025-04-15	2.64	3.35	2.52	2.75	+2.996%	26	500	+879.636%
2025-04-14	2.17	2.67	2.17	2.67	+12.658%	45	509	+908.989%
2025-04-11	2.00	2.50	1.95	2.37	+6.757%	313	515	+1,036.709%
2025-04-10	2.67	2.98	2.19	2.22	-34.706%	90	405	+1,113.514%
2025-04-09	2.61	3.70	2.20	3.40	+46.552%	88	351	+692.353%
2025-04-08	3.22	3.35	2.32	2.32	-35.556%	43	328	+1,061.207%
2025-04-07	1.73	3.60	1.73	3.60	+40.625%	61	334	+648.333%
2025-04-04	2.17	2.56	2.00	2.56	-26.857%	90	290	+952.344%
2025-04-03	3.95	3.95	3.35	3.50	-27.235%	30	281	+669.714%
2025-04-02	4.35	4.95	4.05	4.81	-5.686%	105	282	+460.083%
2025-04-01	4.40	6.35	4.40	5.10	+22.302%	99	247	+428.235%
2025-03-31	3.50	4.22	3.47	4.17	+7.752%	7	242	+546.043%
2025-03-28	4.55	4.60	3.81	3.87	-30.270%	54	241	+596.124%
2025-03-27	6.15	6.15	5.50	5.55	-27.922%	12	230	+385.405%
2025-03-26	9.05	9.05	7.70	7.70	-13.483%	11	224	+249.870%
2025-03-25	8.90	8.90	8.90	8.90	+23.955%	1	235	+202.697%
2025-03-21	7.18	7.18	7.18	7.18	+14.880%	6	234	+275.209%
2025-03-20	6.10	6.30	6.10	6.25	-6.716%	13	237	+331.040%
2025-03-19	6.70	6.70	6.70	6.70	+17.544%	1	234	+302.090%
2025-03-18	6.15	6.15	5.70	5.70	-10.236%	19	235	+372.632%
2025-03-14	6.35	6.35	6.35	6.35	+0.954%	56	237	+324.252%
2025-03-13	6.06	6.55	6.06	6.29	-28.114%	9	239	+328.299%
2025-03-10	8.75	8.75	8.75	8.75	+9.375%	20	239	+207.886%
2025-03-06	8.00	8.00	8.00	8.00	-34.534%	10	246	+236.750%
2025-03-05	12.22	12.22	12.22	12.22	+22.814%	5	241	+120.458%
2025-02-25	9.95	9.95	9.95	9.95	-53.935%	1	241	+170.754%
2025-02-24	21.60	21.60	21.60	21.60	-11.837%	1	241	+24.722%
2025-02-21	21.50	24.50	21.50	24.50	-26.691%	4	241	+9.959%
2025-02-20	36.50	36.50	30.15	33.42	+7.287%	4	242	-19.390%
2025-02-14	31.15	31.15	31.15	31.15	+4.111%	8	244	-13.515%
2025-02-13	18.94	29.92	18.72	29.92	+72.549%	79	244	-9.960%
2025-02-10	17.34	17.34	17.34	17.34	+3.708%	1	276	+55.363%
2025-02-07	16.56	16.72	16.56	16.72	+10.363%	50	276	+61.124%
2025-02-06	15.15	15.15	15.10	15.15	+2.365%	4	271	+77.822%
2025-02-05	14.50	15.03	14.40	14.80	+1.718%	9	274	+82.027%
2025-02-04	14.08	14.55	13.35	14.55	+18.293%	17	282	+85.155%
2025-02-03	9.37	12.30	9.37	12.30	+11.818%	6	284	+119.024%
2025-01-31	8.84	11.00	8.84	11.00	+33.333%	156	286	+144.909%
2025-01-30	7.75	8.44	7.55	8.25	+23.134%	68	300	+226.545%
2025-01-29	6.77	6.77	6.50	6.70	-3.597%	42	356	+302.090%
2025-01-28	6.95	6.95	6.95	6.95	+6.432%	5	315	+287.626%
2025-01-24	6.70	6.70	6.53	6.53	+5.153%	10	320	+312.557%
2025-01-23	5.98	6.21	5.98	6.21	+19.423%	7	320	+333.816%
2025-01-22	5.20	5.20	5.20	5.20	-3.704%	3	319	+418.077%
2025-01-21	5.35	5.40	5.35	5.40	+14.894%	6	313	+398.889%
2025-01-17	4.60	4.70	4.30	4.70	-6.000%	6	313	+473.191%
2025-01-16	5.00	5.00	5.00	5.00	+28.205%	3	313	+438.800%
2025-01-13	3.99	3.99	3.55	3.90	+9.244%	6	310	+590.769%
2025-01-10	3.57	3.58	3.57	3.57	-10.302%	40	313	+654.622%
2025-01-08	4.82	4.82	3.98	3.98	-18.776%	4	314	+576.884%
2025-01-07	5.56	5.56	4.70	4.90	+8.889%	3	314	+449.796%
2025-01-06	5.20	5.20	4.45	4.50	+2.273%	13	312	+498.667%
2025-01-03	4.40	4.40	4.40	4.40	+17.021%	2	303	+512.273%
2025-01-02	3.80	3.80	3.76	3.76	+7.429%	21	302	+616.489%
2024-12-31	3.90	4.00	3.50	3.50	-15.459%	13	322	+669.714%
2024-12-30	4.10	4.20	4.10	4.14	-17.200%	12	322	+550.725%
2024-12-27	5.28	5.32	5.00	5.00	-15.254%	6	331	+438.800%
2024-12-26	5.94	6.65	5.90	5.90	+15.686%	9	334	+356.610%
2024-12-23	4.80	5.13	4.80	5.10	+0.990%	41	326	+428.235%
2024-12-20	4.73	5.18	4.73	5.05	+4.772%	5	302	+433.465%
2024-12-19	5.10	5.10	4.54	4.82	-33.056%	21	299	+458.921%
2024-12-18	7.60	8.10	7.20	7.20	-13.253%	28	299	+274.167%
2024-12-17	7.75	8.35	7.75	8.30	+5.063%	14	275	+224.578%
2024-12-16	6.32	7.91	6.32	7.90	+12.857%	79	262	+241.013%
2024-12-13	7.00	7.00	7.00	7.00	-6.667%	4	278	+284.857%
2024-12-12	8.25	8.25	7.50	7.50	+1.351%	16	276	+259.200%
2024-12-11	7.35	7.40	7.30	7.40	-3.896%	4	266	+264.054%
2024-12-10	8.40	8.40	7.48	7.70	-15.198%	62	251	+249.870%
2024-12-09	10.40	10.40	8.70	9.08	-6.392%	38	204	+196.696%
2024-12-06	9.22	9.70	9.22	9.70	+18.293%	44	215	+177.732%
2024-12-05	10.10	10.20	8.20	8.20	-3.529%	17	229	+228.537%
2024-12-04	9.74	9.74	8.50	8.50	-2.299%	32	223	+216.941%
2024-12-03	9.40	9.60	8.70	8.70	+4.819%	10	205	+209.655%
2024-12-02	8.62	8.62	8.00	8.30	-7.778%	58	207	+224.578%
2024-11-29	8.80	9.00	8.21	9.00	+14.358%	28	165	+199.333%
2024-11-27	10.00	11.00	7.79	7.87	-4.024%	58	146	+242.313%
2024-11-26	7.80	8.60	7.20	8.20	+2.500%	8	146	+228.537%
2024-11-25	6.40	8.00	6.37	8.00	+105.128%	42	143	+236.750%
2024-11-21	3.40	3.90	3.40	3.90	+11.429%	7	121	+590.769%
2024-11-20	3.80	3.80	3.50	3.50	-9.794%	45	121	+669.714%
2024-11-19	3.50	3.88	3.50	3.88	+25.161%	5	117	+594.330%
2024-11-18	3.30	3.30	3.10	3.10	+16.981%	9	117	+769.032%
2024-11-15	2.90	3.00	2.65	2.65	-19.207%	262	116	+916.604%
2024-11-14	4.20	4.20	3.28	3.28	-47.097%	22	57	+721.341%
2024-11-13	7.19	7.50	6.20	6.20	+14.815%	12	36	+334.516%
2024-11-12	5.50	5.60	5.40	5.40	-3.571%	4	35	+398.889%
2024-11-11	6.43	6.44	5.60	5.60	+75.000%	16	32	+381.071%
2024-11-08	3.20	3.30	3.19	3.20	-11.111%	26	26	+741.875%
2024-11-07	3.60	3.60	3.59	3.60	+41.176%	15	14	+648.333%
2024-11-06	2.55	2.55	2.55	2.55	-21.296%	1	2	+956.471%
2024-10-21	3.24	3.24	3.24	3.24	0.000%	1	1	+731.481%

.dark-mode .BFQDBC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BFQDBC{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20250516C31HIMS May 16 2025 31.00 Call (HIMS250516C00031000)option OPRA

HIMS20250516C31
HIMS May 16 2025 31.00 Call (HIMS250516C00031000)
option OPRA