Dark

HIMS20250516C35
HIMS May 16 2025 35.00 Call (HIMS250516C00035000)
option OPRA

Expired

May 15, 2025

22.94-14.594%(-3.92)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	27.27	27.27	19.00	22.94	-14.594%	127	6,294	0.000%
2025-05-14	29.29	29.29	26.36	26.86	-6.248%	448	6,341	-14.594%
2025-05-13	20.95	29.00	20.95	28.65	+43.898%	267	6,368	-19.930%
2025-05-12	20.70	23.47	19.70	19.91	+17.118%	46	6,545	+15.218%
2025-05-09	15.77	17.00	14.62	17.00	-5.556%	106	6,559	+34.941%
2025-05-08	17.00	18.95	15.30	18.00	+4.106%	52	6,573	+27.444%
2025-05-07	14.80	17.29	14.30	17.29	+15.267%	114	6,584	+32.678%
2025-05-06	5.10	15.60	5.00	15.00	+74.419%	465	6,620	+52.933%
2025-05-05	8.90	9.50	7.15	8.60	+8.176%	784	6,973	+166.744%
2025-05-02	4.85	8.00	4.85	7.95	+68.790%	1,828	7,096	+188.553%
2025-05-01	3.25	4.90	2.36	4.71	+54.426%	1,658	7,449	+387.049%
2025-04-30	3.63	3.63	2.65	3.05	-31.920%	857	7,537	+652.131%
2025-04-29	4.60	5.80	3.18	4.48	+247.287%	2,120	7,577	+412.054%
2025-04-28	1.58	1.95	1.04	1.29	+37.234%	1,564	8,193	+1,678.295%
2025-04-25	0.90	0.98	0.71	0.94	-6.000%	1,728	7,783	+2,340.426%
2025-04-24	0.73	1.19	0.73	1.00	+47.059%	5,848	7,875	+2,194.000%
2025-04-23	0.75	1.10	0.62	0.68	+38.776%	949	8,362	+3,273.529%
2025-04-22	0.70	0.70	0.49	0.49	-22.222%	1,005	8,329	+4,581.633%
2025-04-21	0.70	0.75	0.54	0.63	-26.744%	477	8,553	+3,541.270%
2025-04-17	0.66	0.91	0.66	0.86	-9.474%	355	8,727	+2,567.442%
2025-04-16	1.45	1.45	0.85	0.95	-42.771%	784	8,727	+2,314.737%
2025-04-15	1.48	1.82	1.29	1.66	+4.403%	688	8,827	+1,281.928%
2025-04-14	1.38	1.66	1.13	1.59	+23.256%	332	8,690	+1,342.767%
2025-04-11	1.30	1.50	1.03	1.29	+7.500%	364	8,603	+1,678.295%
2025-04-10	2.18	2.18	1.20	1.20	-40.594%	194	8,608	+1,811.667%
2025-04-09	1.71	2.40	1.32	2.02	+43.262%	544	8,671	+1,035.644%
2025-04-08	3.05	3.05	1.25	1.41	-34.419%	489	8,700	+1,526.950%
2025-04-07	0.71	2.65	0.71	2.15	+44.295%	796	8,662	+966.977%
2025-04-04	1.62	1.76	1.00	1.49	-29.048%	700	8,652	+1,439.597%
2025-04-03	2.66	2.78	2.10	2.10	-33.754%	265	8,768	+992.381%
2025-04-02	2.88	3.40	2.74	3.17	-10.704%	5,384	8,737	+623.659%
2025-04-01	2.70	4.95	2.44	3.55	+29.091%	382	5,437	+546.197%
2025-03-31	2.09	2.84	1.95	2.75	+5.364%	127	5,291	+734.182%
2025-03-28	3.60	3.80	2.45	2.61	-33.077%	562	5,276	+778.927%
2025-03-27	4.50	4.55	3.80	3.90	-17.895%	105	5,268	+488.205%
2025-03-26	6.80	6.80	4.60	4.75	-29.630%	548	5,212	+382.947%
2025-03-25	7.25	7.95	5.85	6.75	-4.930%	47	5,135	+239.852%
2025-03-24	5.50	7.20	5.50	7.10	+30.515%	112	5,126	+223.099%
2025-03-21	4.35	5.50	4.18	5.44	+16.239%	344	5,161	+321.691%
2025-03-20	5.00	5.22	4.40	4.68	-9.827%	115	5,185	+390.171%
2025-03-19	4.07	5.75	4.00	5.19	+27.206%	421	5,139	+342.004%
2025-03-18	5.60	5.60	4.08	4.08	-32.000%	160	5,147	+462.255%
2025-03-17	5.25	6.58	5.25	6.00	+20.000%	281	5,047	+282.333%
2025-03-14	4.95	5.20	4.58	5.00	+12.360%	7,396	4,955	+358.800%
2025-03-13	4.65	5.05	4.36	4.45	-23.932%	220	1,414	+415.506%
2025-03-12	7.15	7.15	5.55	5.85	-7.143%	204	1,414	+292.137%
2025-03-11	7.25	7.75	6.20	6.30	-1.408%	44	1,415	+264.127%
2025-03-10	6.40	7.65	6.00	6.39	-8.714%	88	1,414	+258.998%
2025-03-07	6.55	7.00	5.45	7.00	+8.527%	348	1,474	+227.714%
2025-03-06	8.15	8.20	6.20	6.45	-35.241%	305	1,517	+255.659%
2025-03-05	9.47	9.96	9.00	9.96	-10.833%	33	1,240	+130.321%
2025-03-04	8.36	11.21	8.36	11.17	+5.977%	7	1,238	+105.372%
2025-03-03	14.48	14.48	10.54	10.54	-16.680%	43	1,237	+117.647%
2025-02-28	12.97	12.97	12.65	12.65	+8.584%	44	1,266	+81.344%
2025-02-27	11.04	14.00	11.04	11.65	+10.741%	94	1,286	+96.910%
2025-02-26	11.75	13.17	10.33	10.52	+4.365%	22	1,366	+118.061%
2025-02-25	12.10	12.10	7.60	10.08	-46.947%	249	1,373	+127.579%
2025-02-24	17.50	19.00	14.40	19.00	-3.797%	6	1,287	+20.737%
2025-02-21	20.23	20.54	19.00	19.75	-38.588%	24	1,288	+16.152%
2025-02-20	32.16	32.16	32.16	32.16	-13.034%	1	1,287	-28.669%
2025-02-19	31.00	38.00	31.00	36.98	+40.076%	17	1,287	-37.966%
2025-02-18	27.55	27.55	26.00	26.40	-7.271%	115	1,292	-13.106%
2025-02-14	28.23	32.00	27.25	28.47	+4.554%	84	1,425	-19.424%
2025-02-13	17.63	27.23	17.59	27.23	+77.974%	56	1,425	-15.755%
2025-02-12	12.65	15.30	12.65	15.30	+16.350%	22	1,466	+49.935%
2025-02-11	13.15	13.40	12.95	13.15	-5.870%	8	1,480	+74.449%
2025-02-10	12.45	14.50	12.45	13.97	+8.295%	40	1,484	+64.209%
2025-02-07	14.33	15.17	12.90	12.90	+17.273%	132	1,466	+77.829%
2025-02-06	12.06	12.85	10.35	11.00	-14.197%	104	1,476	+108.545%
2025-02-05	12.35	14.10	12.05	12.82	+4.653%	98	1,499	+78.939%
2025-02-04	10.25	12.25	10.25	12.25	+19.048%	29	1,559	+87.265%
2025-02-03	8.10	10.40	8.10	10.29	+17.065%	67	1,555	+122.935%
2025-01-31	7.14	9.05	7.14	8.79	+37.344%	370	1,577	+160.978%
2025-01-30	5.38	6.80	5.38	6.40	+23.077%	336	1,551	+258.438%
2025-01-29	5.12	5.20	5.05	5.20	+5.051%	3	1,568	+341.154%
2025-01-28	5.19	5.40	4.85	4.95	+13.793%	27	1,568	+363.434%
2025-01-27	3.10	5.10	3.10	4.35	-10.309%	43	1,589	+427.356%
2025-01-24	4.90	5.41	4.85	4.85	0.000%	52	1,598	+372.990%
2025-01-23	4.03	4.85	3.75	4.85	+16.307%	151	1,593	+372.990%
2025-01-22	4.20	4.45	3.84	4.17	-3.023%	54	1,584	+450.120%
2025-01-21	3.95	4.30	3.73	4.30	+19.444%	35	1,584	+433.488%
2025-01-17	3.18	3.60	2.90	3.60	-8.163%	352	1,473	+537.222%
2025-01-16	3.50	3.92	3.50	3.92	+19.149%	12	1,473	+485.204%
2025-01-15	3.65	3.70	3.06	3.29	+18.773%	52	1,471	+597.264%
2025-01-14	3.25	3.25	2.77	2.77	-1.071%	10	1,492	+728.159%
2025-01-13	2.73	2.80	2.73	2.80	-8.197%	3	1,500	+719.286%
2025-01-10	2.76	3.05	2.76	3.05	-3.175%	290	1,501	+652.131%
2025-01-08	3.55	3.55	3.15	3.15	-12.500%	52	1,559	+628.254%
2025-01-07	4.20	4.20	3.30	3.60	+1.408%	48	1,559	+537.222%
2025-01-06	4.40	4.40	3.40	3.55	+2.899%	85	1,526	+546.197%
2025-01-03	3.10	3.45	3.10	3.45	+17.747%	40	1,514	+564.928%
2025-01-02	2.91	3.15	2.70	2.93	+9.328%	16	1,498	+682.935%
2024-12-31	3.10	3.10	2.65	2.68	-11.842%	49	1,519	+755.970%
2024-12-30	3.40	3.40	3.00	3.04	-17.838%	19	1,519	+654.605%
2024-12-27	3.93	4.00	3.70	3.70	-17.778%	260	1,519	+520.000%
2024-12-26	4.45	5.40	4.45	4.50	+9.756%	101	1,544	+409.778%
2024-12-24	4.07	4.10	4.00	4.10	+2.500%	14	1,537	+459.512%
2024-12-23	4.20	4.34	3.80	4.00	+5.263%	125	1,537	+473.500%
2024-12-20	3.80	4.28	3.68	3.80	-5.000%	74	1,509	+503.684%
2024-12-19	4.10	5.10	3.50	4.00	-25.512%	419	1,513	+473.500%
2024-12-18	6.20	6.70	5.37	5.37	-18.140%	28	1,438	+327.188%
2024-12-17	7.20	7.60	6.10	6.56	+2.500%	56	1,448	+249.695%
2024-12-16	5.40	6.50	4.90	6.40	+10.345%	35	1,470	+258.438%
2024-12-13	5.80	6.00	5.30	5.80	-14.706%	26	1,488	+295.517%
2024-12-12	6.37	7.00	5.95	6.80	+12.397%	49	1,484	+237.353%
2024-12-11	6.10	6.10	6.00	6.05	-5.469%	9	1,469	+279.174%
2024-12-10	7.10	7.10	5.90	6.40	-16.340%	69	1,464	+258.438%
2024-12-09	7.90	7.90	7.07	7.65	-1.923%	44	1,426	+199.869%
2024-12-06	6.70	8.10	6.50	7.80	+11.429%	102	1,398	+194.103%
2024-12-05	8.30	8.40	6.70	7.00	-12.609%	63	1,393	+227.714%
2024-12-04	8.20	8.40	7.20	8.01	+7.517%	73	1,389	+186.392%
2024-12-03	7.00	8.20	7.00	7.45	+10.207%	59	1,359	+207.919%
2024-12-02	8.23	8.60	6.50	6.76	-9.867%	333	1,381	+239.349%
2024-11-29	6.90	7.85	6.90	7.50	+15.385%	98	1,349	+205.867%
2024-11-27	9.00	9.30	6.50	6.50	+0.309%	132	1,353	+252.923%
2024-11-26	6.57	7.20	5.90	6.48	-7.429%	138	1,353	+254.012%
2024-11-25	4.70	7.00	4.70	7.00	+84.211%	289	1,447	+227.714%
2024-11-22	3.50	3.80	3.50	3.80	+2.703%	18	1,291	+503.684%
2024-11-21	3.00	3.70	2.90	3.70	+28.472%	196	1,291	+520.000%
2024-11-20	2.80	3.12	2.75	2.88	-7.097%	200	1,383	+696.528%
2024-11-19	2.85	3.10	2.80	3.10	+24.000%	23	1,304	+640.000%
2024-11-18	2.20	2.70	2.20	2.50	+30.890%	11	1,306	+817.600%
2024-11-15	2.75	2.75	1.91	1.91	-28.731%	120	1,295	+1,101.047%
2024-11-14	3.67	3.80	2.48	2.68	-46.400%	240	1,278	+755.970%
2024-11-13	5.30	6.52	4.90	5.00	+8.696%	40	1,159	+358.800%
2024-11-12	4.50	4.74	4.19	4.60	-8.911%	171	1,141	+398.696%
2024-11-11	3.80	5.57	3.80	5.05	+85.662%	390	987	+354.257%
2024-11-07	2.72	2.72	2.72	2.72	+20.889%	4	991	+743.382%
2024-11-06	2.45	2.90	2.20	2.25	+38.889%	51	990	+919.556%
2024-11-05	1.53	1.81	1.53	1.62	+4.516%	1,122	987	+1,316.049%
2024-11-01	1.55	1.55	1.55	1.55	+19.231%	2	22	+1,380.000%
2024-10-31	1.30	1.30	1.30	1.30	-49.612%	2	22	+1,664.615%
2024-10-21	2.52	2.58	2.52	2.58	+37.234%	2	20	+789.147%
2024-10-18	1.88	1.88	1.88	1.88	+26.174%	2	18	+1,120.213%
2024-10-07	1.49	1.49	1.49	1.49	+63.736%	1	19	+1,439.597%
2024-10-04	0.91	0.91	0.91	0.91	-4.211%	2	19	+2,420.879%
2024-10-03	0.94	0.95	0.91	0.95	-29.630%	8	18	+2,314.737%
2024-10-01	1.27	1.35	1.27	1.35	+17.391%	9	10	+1,599.259%
2024-09-30	1.15	1.15	1.15	1.15	0.000%	2	2	+1,894.783%

.dark-mode .xx5QCz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xx5QCz{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20250516C35HIMS May 16 2025 35.00 Call (HIMS250516C00035000)option OPRA

HIMS20250516C35
HIMS May 16 2025 35.00 Call (HIMS250516C00035000)
option OPRA