Dark

HIMS20250516C43
HIMS May 16 2025 43.00 Call (HIMS250516C00043000)
option OPRA

Expired

May 15, 2025

14.40-23.890%(-4.52)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	17.59	17.59	11.30	14.40	-23.890%	74	910	0.000%
2025-05-14	20.25	20.25	18.65	18.92	+5.639%	10	915	-23.890%
2025-05-13	18.19	18.19	17.25	17.91	+53.734%	62	914	-19.598%
2025-05-12	13.07	15.75	11.65	11.65	+24.599%	19	917	+23.605%
2025-05-09	8.44	9.35	7.10	9.35	-4.883%	68	923	+54.011%
2025-05-08	9.90	11.78	9.32	9.83	+3.474%	29	936	+46.490%
2025-05-07	5.75	10.02	5.75	9.50	+18.012%	63	956	+51.579%
2025-05-06	0.29	8.85	0.29	8.05	+81.306%	1,447	981	+78.882%
2025-05-05	4.15	4.95	3.40	4.44	+15.325%	571	1,179	+224.324%
2025-05-02	2.69	4.00	2.50	3.85	+75.799%	180	896	+274.026%
2025-05-01	1.40	2.19	1.33	2.19	+65.909%	110	883	+557.534%
2025-04-30	1.48	1.48	1.05	1.32	-45.455%	41	969	+990.909%
2025-04-29	2.57	3.06	1.82	2.42	+490.244%	95	972	+495.041%
2025-04-28	0.60	0.60	0.36	0.41	+64.000%	539	968	+3,412.195%
2025-04-25	0.26	0.26	0.25	0.25	-3.846%	18	496	+5,660.000%
2025-04-24	0.15	0.26	0.15	0.26	+52.941%	7	496	+5,438.462%
2025-04-23	0.20	0.24	0.17	0.17	+88.889%	23	491	+8,370.588%
2025-04-22	0.15	0.20	0.09	0.09	-43.750%	11	489	+15,900.000%
2025-04-21	0.14	0.16	0.14	0.16	-23.810%	40	493	+8,900.000%
2025-04-17	0.32	0.32	0.18	0.21	0.000%	12	477	+6,757.143%
2025-04-16	0.24	0.24	0.21	0.21	-47.500%	4	477	+6,757.143%
2025-04-15	0.46	0.46	0.40	0.40	-2.439%	34	478	+3,500.000%
2025-04-11	0.37	0.41	0.31	0.41	+17.143%	18	446	+3,412.195%
2025-04-10	0.41	0.45	0.34	0.35	-41.667%	37	441	+4,014.286%
2025-04-09	0.92	0.92	0.44	0.60	+33.333%	29	444	+2,300.000%
2025-04-08	0.80	0.83	0.45	0.45	-52.632%	104	436	+3,100.000%
2025-04-07	0.75	0.95	0.75	0.95	+86.275%	2	476	+1,415.789%
2025-04-04	0.60	0.61	0.51	0.51	-49.000%	12	477	+2,723.529%
2025-04-03	1.04	1.16	1.00	1.00	-24.812%	52	478	+1,340.000%
2025-04-02	1.46	1.61	1.33	1.33	-21.765%	4	486	+982.707%
2025-04-01	1.10	2.01	1.10	1.70	+41.667%	37	484	+747.059%
2025-03-31	0.94	1.20	0.91	1.20	-3.226%	12	504	+1,100.000%
2025-03-28	1.78	1.78	1.24	1.24	-35.079%	24	502	+1,061.290%
2025-03-27	1.92	1.92	1.91	1.91	-24.206%	5	509	+653.927%
2025-03-26	2.92	2.99	2.51	2.52	-26.957%	68	509	+471.429%
2025-03-25	4.15	4.15	2.99	3.45	-9.922%	14	503	+317.391%
2025-03-24	3.15	3.87	3.00	3.83	+41.852%	44	500	+275.979%
2025-03-21	2.40	2.95	2.31	2.70	+12.971%	94	480	+433.333%
2025-03-20	2.68	2.71	2.28	2.39	+4.367%	42	436	+502.510%
2025-03-19	2.13	2.29	2.03	2.29	+3.620%	77	415	+528.821%
2025-03-18	2.80	2.82	2.09	2.21	-39.452%	39	350	+551.584%
2025-03-17	3.33	3.65	3.10	3.65	+44.841%	78	331	+294.521%
2025-03-14	2.52	2.52	2.52	2.52	+0.398%	2	356	+471.429%
2025-03-13	2.50	2.87	2.50	2.51	-26.176%	6	359	+473.705%
2025-03-12	3.72	3.72	3.27	3.40	-9.333%	27	359	+323.529%
2025-03-11	4.22	4.80	3.75	3.75	+9.329%	9	352	+284.000%
2025-03-10	4.15	4.70	3.43	3.43	-18.333%	16	356	+319.825%
2025-03-07	3.58	4.20	3.35	4.20	+6.329%	156	367	+242.857%
2025-03-06	4.67	5.35	3.89	3.95	-37.401%	44	383	+264.557%
2025-03-05	5.95	6.31	5.70	6.31	-12.725%	122	359	+128.209%
2025-03-04	5.80	7.35	5.38	7.23	+9.545%	49	284	+99.170%
2025-03-03	8.76	9.00	6.60	6.60	-29.032%	59	271	+118.182%
2025-02-28	8.45	9.30	8.21	9.30	+12.319%	82	243	+54.839%
2025-02-27	8.59	10.35	7.25	8.28	+16.620%	51	249	+73.913%
2025-02-26	6.85	9.20	6.85	7.10	+7.576%	79	228	+102.817%
2025-02-25	8.41	8.41	5.50	6.60	-48.638%	136	215	+118.182%
2025-02-24	11.80	12.85	11.80	12.85	-22.215%	9	203	+12.062%
2025-02-21	16.52	16.52	16.52	16.52	-36.826%	2	200	-12.833%
2025-02-20	26.15	26.15	26.15	26.15	-14.542%	1	201	-44.933%
2025-02-19	27.52	30.60	27.52	30.60	+45.714%	2	201	-52.941%
2025-02-18	20.80	21.00	20.80	21.00	+19.250%	2	203	-31.429%
2025-02-13	16.70	18.45	16.70	17.61	+66.132%	4	208	-18.228%
2025-02-12	10.60	10.60	10.60	10.60	+10.417%	3	208	+35.849%
2025-02-11	10.45	10.45	9.55	9.60	-8.134%	55	210	+50.000%
2025-02-10	9.00	10.65	9.00	10.45	+3.465%	17	261	+37.799%
2025-02-07	8.94	10.10	8.94	10.10	+30.323%	256	255	+42.574%
2025-02-06	7.04	7.75	7.04	7.75	-12.429%	41	229	+85.806%
2025-02-05	9.05	9.77	8.60	8.85	+8.191%	17	203	+62.712%
2025-02-04	8.30	8.30	7.76	8.18	+18.551%	7	205	+76.039%
2025-02-03	6.07	7.05	6.07	6.90	+27.778%	18	199	+108.696%
2025-01-31	5.00	5.40	4.91	5.40	+100.000%	10	188	+166.667%
2025-01-28	2.70	2.70	2.70	2.70	-18.182%	1	185	+433.333%
2025-01-24	3.30	3.30	3.30	3.30	+27.413%	8	186	+336.364%
2025-01-21	2.59	2.59	2.59	2.59	+34.197%	96	231	+455.985%
2025-01-17	1.93	1.93	1.93	1.93	-13.063%	8	231	+646.114%
2025-01-15	2.22	2.22	2.22	2.22	+0.452%	1	231	+548.649%
2025-01-07	2.23	2.25	2.21	2.21	+1.376%	17	231	+551.584%
2025-01-06	2.42	2.44	2.18	2.18	+6.863%	20	214	+560.550%
2025-01-03	1.92	2.04	1.91	2.04	+20.000%	26	194	+605.882%
2025-01-02	1.84	1.92	1.70	1.70	+6.250%	8	191	+747.059%
2024-12-31	1.80	1.80	1.60	1.60	-20.000%	13	185	+800.000%
2024-12-30	2.00	2.00	1.90	2.00	-11.111%	25	185	+620.000%
2024-12-27	2.41	2.55	2.25	2.25	-23.729%	110	166	+540.000%
2024-12-26	3.10	3.30	2.95	2.95	+15.686%	18	138	+388.136%
2024-12-24	2.45	2.55	2.45	2.55	0.000%	45	120	+464.706%
2024-12-23	2.45	2.55	2.35	2.55	+6.695%	84	120	+464.706%
2024-12-19	2.48	2.48	2.39	2.39	-33.611%	30	200	+502.510%
2024-12-18	3.60	3.60	3.60	3.60	-12.195%	10	170	+300.000%
2024-12-16	4.00	4.10	4.00	4.10	+10.811%	2	160	+251.220%
2024-12-13	4.07	4.07	3.70	3.70	-22.917%	6	160	+289.189%
2024-12-12	4.80	4.80	4.80	4.80	+20.000%	12	157	+200.000%
2024-12-11	3.97	4.00	3.90	4.00	-11.111%	12	145	+260.000%
2024-12-10	4.40	4.60	4.26	4.50	-16.667%	15	133	+220.000%
2024-12-09	5.65	5.65	5.20	5.40	-1.818%	8	123	+166.667%
2024-12-06	5.00	5.50	5.00	5.50	-1.786%	4	118	+161.818%
2024-12-04	6.00	6.00	5.00	5.60	+3.704%	22	117	+157.143%
2024-12-03	5.60	5.70	5.09	5.40	+14.894%	37	100	+166.667%
2024-12-02	5.00	5.00	4.60	4.70	+0.858%	58	66	+206.383%
2024-11-27	6.53	6.65	4.65	4.66	-2.917%	6	7	+209.013%
2024-11-26	4.80	4.80	4.80	4.80	+11.888%	2	7	+200.000%
2024-11-25	3.90	4.29	3.60	4.29	+111.330%	4	5	+235.664%
2024-11-19	2.03	2.03	2.03	2.03	+58.594%	1	3	+609.360%
2024-11-15	1.36	1.36	1.28	1.28	-36.000%	6	4	+1,025.000%
2024-11-14	2.00	2.00	2.00	2.00	-44.444%	1	1	+620.000%
2024-11-13	4.30	4.30	3.60	3.60	0.000%	2	1	+300.000%

.dark-mode .JXk29g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JXk29g{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20250516C43HIMS May 16 2025 43.00 Call (HIMS250516C00043000)option OPRA

HIMS20250516C43
HIMS May 16 2025 43.00 Call (HIMS250516C00043000)
option OPRA