Dark

HIMS20270115C30
HIMS Jan 15 2027 30.00 Call (HIMS270115C00030000)
option OPRA

EOD

May 15, 2025

36.98-7.712%(-3.09)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	40.00	41.09	33.65	36.98	-7.712%	90	1,677	0.000%
2025-05-14	42.20	43.95	39.65	40.07	-5.047%	51	1,695	-7.712%
2025-05-13	33.50	42.20	33.50	42.20	+22.213%	58	1,692	-12.370%
2025-05-12	32.20	37.40	32.20	34.53	+14.149%	52	1,691	+7.095%
2025-05-09	30.43	30.62	29.50	30.25	-7.436%	20	1,705	+22.248%
2025-05-08	31.70	33.93	31.10	32.68	+2.093%	47	1,709	+13.158%
2025-05-07	30.05	32.29	29.60	32.01	+5.958%	34	1,739	+15.526%
2025-05-06	20.75	31.00	20.75	30.21	+26.402%	256	1,752	+22.410%
2025-05-05	23.10	24.90	21.99	23.90	+5.286%	240	1,909	+54.728%
2025-05-02	20.25	23.00	20.00	22.70	+26.816%	276	1,913	+62.907%
2025-05-01	17.00	18.90	17.00	17.90	+9.816%	230	1,924	+106.592%
2025-04-30	17.05	17.05	15.50	16.30	-7.386%	82	2,023	+126.871%
2025-04-29	16.50	19.30	15.75	17.60	+38.365%	455	2,011	+110.114%
2025-04-28	13.00	14.35	12.10	12.72	+4.605%	196	2,302	+190.723%
2025-04-25	12.00	12.40	11.61	12.16	-3.874%	232	2,230	+204.112%
2025-04-24	11.72	13.00	11.55	12.65	+10.965%	60	2,138	+192.332%
2025-04-23	12.07	12.68	11.35	11.40	+9.091%	95	2,098	+224.386%
2025-04-22	11.10	11.50	10.40	10.45	-3.509%	289	2,111	+253.876%
2025-04-21	11.21	11.53	10.38	10.83	-8.608%	37	1,853	+241.459%
2025-04-17	10.15	12.00	10.15	11.85	+1.717%	268	1,972	+212.068%
2025-04-16	13.11	13.25	11.40	11.65	-11.742%	137	1,972	+217.425%
2025-04-15	13.00	13.90	12.55	13.20	+3.206%	289	1,867	+180.152%
2025-04-14	12.90	13.00	12.00	12.79	+7.029%	301	1,812	+189.132%
2025-04-11	11.55	12.00	11.00	11.95	+2.137%	56	1,570	+209.456%
2025-04-10	12.20	12.20	11.70	11.70	-13.971%	4	1,588	+216.068%
2025-04-09	12.00	14.25	11.37	13.60	+24.656%	153	1,584	+171.912%
2025-04-08	13.19	14.30	10.91	10.91	-14.899%	100	1,462	+238.955%
2025-04-07	7.40	14.10	7.40	12.82	+11.965%	152	1,487	+188.456%
2025-04-04	11.67	12.01	10.30	11.45	-9.843%	786	1,407	+222.969%
2025-04-03	13.50	14.00	12.70	12.70	-13.370%	267	1,192	+191.181%
2025-04-02	14.95	15.04	13.80	14.66	-4.183%	79	991	+152.251%
2025-04-01	13.90	16.76	13.30	15.30	+10.072%	58	939	+141.699%
2025-03-31	12.55	14.20	12.23	13.90	+1.460%	55	891	+166.043%
2025-03-28	15.49	15.49	13.45	13.70	-12.739%	680	890	+169.927%
2025-03-27	16.32	16.60	15.60	15.70	-9.770%	74	1,121	+135.541%
2025-03-26	18.30	18.65	17.40	17.40	-9.516%	6	1,158	+112.529%
2025-03-25	19.70	20.44	18.80	19.23	-5.966%	27	1,154	+92.304%
2025-03-24	18.79	20.45	18.48	20.45	+21.365%	38	1,167	+80.831%
2025-03-21	16.07	17.65	16.07	16.85	+2.121%	68	1,144	+119.466%
2025-03-20	17.60	17.75	16.13	16.50	-4.844%	43	1,142	+124.121%
2025-03-19	16.00	17.98	16.00	17.34	+11.871%	64	1,099	+113.264%
2025-03-18	17.02	17.02	15.50	15.50	-16.126%	7	1,053	+138.581%
2025-03-17	17.20	18.75	17.20	18.48	+11.325%	66	1,049	+100.108%
2025-03-14	16.58	16.60	16.06	16.60	+7.097%	28	988	+122.771%
2025-03-13	15.80	16.36	15.00	15.50	-10.405%	255	804	+138.581%
2025-03-12	19.50	19.50	17.00	17.30	-4.578%	29	804	+113.757%
2025-03-11	19.56	19.56	18.10	18.13	+3.600%	23	786	+103.971%
2025-03-10	19.18	19.30	17.50	17.50	-10.256%	17	768	+111.314%
2025-03-07	17.80	19.50	16.60	19.50	+10.482%	248	767	+89.641%
2025-03-06	20.80	20.80	17.65	17.65	-19.663%	44	832	+109.518%
2025-03-05	21.80	22.75	21.80	21.97	+8.924%	5	807	+68.320%
2025-03-04	20.40	20.74	19.62	20.17	-7.477%	23	805	+83.342%
2025-03-03	25.70	25.70	21.80	21.80	-14.510%	25	799	+69.633%
2025-02-28	24.76	25.70	24.76	25.50	+7.323%	106	788	+45.020%
2025-02-27	25.00	26.80	23.76	23.76	+8.493%	88	760	+55.640%
2025-02-26	22.50	25.50	21.90	21.90	+0.229%	233	748	+68.858%
2025-02-25	23.25	26.35	18.95	21.85	-31.719%	241	720	+69.245%
2025-02-24	28.00	32.00	25.89	32.00	+3.359%	171	615	+15.563%
2025-02-21	30.00	38.00	30.00	30.96	-31.200%	86	679	+19.444%
2025-02-20	42.79	45.00	41.67	45.00	-7.938%	9	680	-17.822%
2025-02-19	41.15	52.42	41.15	48.88	+29.965%	37	678	-24.345%
2025-02-18	38.00	38.35	37.50	37.61	-6.906%	37	681	-1.675%
2025-02-14	40.30	42.91	39.45	40.40	+4.555%	108	684	-8.465%
2025-02-13	28.99	38.64	28.99	38.64	+43.111%	56	716	-4.296%
2025-02-12	25.00	27.00	25.00	27.00	+10.024%	29	716	+36.963%
2025-02-11	24.03	24.54	24.03	24.54	-3.953%	5	743	+50.693%
2025-02-10	25.50	26.00	24.75	25.55	+2.200%	26	743	+44.736%
2025-02-07	25.65	25.65	24.63	25.00	+14.416%	22	769	+47.920%
2025-02-06	24.00	24.00	21.36	21.85	-6.823%	22	769	+69.245%
2025-02-05	23.35	24.60	22.88	23.45	+5.157%	9	787	+57.697%
2025-02-04	20.31	22.85	20.10	22.30	+7.212%	84	788	+65.830%
2025-02-03	18.20	20.80	18.20	20.80	+8.052%	41	821	+77.788%
2025-01-31	17.43	19.60	16.98	19.25	+17.881%	128	807	+92.104%
2025-01-30	16.00	16.60	15.95	16.33	+8.146%	37	835	+126.454%
2025-01-29	14.70	15.10	14.70	15.10	+4.861%	115	811	+144.901%
2025-01-28	15.20	15.20	14.25	14.40	+6.588%	15	856	+156.806%
2025-01-27	13.43	14.50	13.34	13.51	-5.193%	91	858	+173.723%
2025-01-24	14.74	15.13	14.07	14.25	+0.707%	30	880	+159.509%
2025-01-23	13.40	14.15	12.30	14.15	+8.846%	74	882	+161.343%
2025-01-22	13.30	13.68	12.65	13.00	-2.985%	41	868	+184.462%
2025-01-21	13.00	13.40	12.50	13.40	+10.744%	50	870	+175.970%
2025-01-17	11.13	12.10	11.08	12.10	-5.837%	30	854	+205.620%
2025-01-16	12.00	12.85	12.00	12.85	+4.898%	18	854	+187.782%
2025-01-15	12.20	12.50	11.60	12.25	+11.364%	15	841	+201.878%
2025-01-14	11.01	11.01	11.00	11.00	+2.326%	4	828	+236.182%
2025-01-13	10.00	11.00	9.50	10.75	+6.965%	47	831	+244.000%
2025-01-10	10.00	10.25	10.00	10.05	-11.842%	8	831	+267.960%
2025-01-08	12.15	12.15	10.83	11.40	-8.065%	30	810	+224.386%
2025-01-07	11.90	12.85	11.90	12.40	+7.920%	3	810	+198.226%
2025-01-06	12.35	12.50	11.49	11.49	-0.087%	6	809	+221.845%
2025-01-03	11.05	11.50	11.05	11.50	+9.524%	30	805	+221.565%
2025-01-02	10.45	10.75	10.45	10.50	+1.942%	16	812	+252.190%
2024-12-31	10.80	10.80	10.00	10.30	-6.534%	9	814	+259.029%
2024-12-30	11.00	11.02	10.70	11.02	-5.326%	5	814	+235.572%
2024-12-27	12.72	12.72	11.64	11.64	-11.145%	54	815	+217.698%
2024-12-26	13.50	13.65	13.10	13.10	+2.504%	5	838	+182.290%
2024-12-24	13.00	13.00	12.53	12.78	+5.882%	5	839	+189.358%
2024-12-23	12.20	12.20	12.07	12.07	-2.661%	10	839	+206.379%
2024-12-20	11.62	12.47	11.56	12.40	+7.826%	31	839	+198.226%
2024-12-19	12.70	13.20	11.00	11.50	-18.149%	42	819	+221.565%
2024-12-18	15.69	15.69	13.98	14.05	-12.188%	27	798	+163.203%
2024-12-17	16.30	16.39	16.00	16.00	+4.235%	4	801	+131.125%
2024-12-16	15.20	15.36	15.20	15.35	+4.422%	24	820	+140.912%
2024-12-13	14.88	15.00	14.00	14.70	-4.545%	122	820	+151.565%
2024-12-12	16.00	16.00	15.23	15.40	+5.263%	3	764	+140.130%
2024-12-11	14.63	14.63	14.63	14.63	-5.613%	6	763	+152.768%
2024-12-10	16.00	16.00	15.00	15.50	-11.175%	17	745	+138.581%
2024-12-09	16.70	17.45	16.70	17.45	-0.286%	3	729	+111.920%
2024-12-06	15.70	17.50	15.62	17.50	-0.962%	18	729	+111.314%
2024-12-05	17.30	17.67	17.30	17.67	+3.941%	20	731	+109.281%
2024-12-04	16.45	17.00	16.45	17.00	+4.294%	31	721	+117.529%
2024-12-03	16.83	16.83	16.30	16.30	+5.844%	4	691	+126.871%
2024-12-02	15.65	15.65	15.30	15.40	-6.553%	13	693	+140.130%
2024-11-29	16.00	16.70	16.00	16.48	+9.867%	114	697	+124.393%
2024-11-27	18.00	18.60	15.00	15.00	-1.316%	71	689	+146.533%
2024-11-26	15.50	15.50	14.30	15.20	-1.935%	5	689	+143.289%
2024-11-25	13.70	15.60	13.64	15.50	+38.393%	61	687	+138.581%
2024-11-22	10.69	11.20	10.69	11.20	+14.286%	212	680	+230.179%
2024-11-21	9.02	10.19	8.80	9.80	+3.704%	40	681	+277.347%
2024-11-20	9.50	9.50	9.00	9.45	-4.545%	19	694	+291.323%
2024-11-19	8.71	9.90	8.71	9.90	+16.471%	22	693	+273.535%
2024-11-18	7.80	8.89	7.80	8.50	+25.000%	16	704	+335.059%
2024-11-15	8.22	8.22	6.80	6.80	-17.174%	490	698	+443.824%
2024-11-14	10.80	10.80	7.88	8.21	-34.841%	147	730	+350.426%
2024-11-13	13.40	14.40	12.40	12.60	+5.000%	274	620	+193.492%
2024-11-12	11.50	12.00	11.30	12.00	-1.639%	62	620	+208.167%
2024-11-11	9.75	12.86	9.75	12.20	+41.860%	53	613	+203.115%
2024-11-08	8.40	9.50	8.20	8.60	-2.050%	18	582	+330.000%
2024-11-07	9.10	9.40	8.78	8.78	+4.524%	165	576	+321.185%
2024-11-06	7.60	9.10	7.60	8.40	+20.000%	88	434	+340.238%
2024-11-05	7.92	7.92	6.80	7.00	-6.667%	27	434	+428.286%
2024-11-04	7.20	7.50	7.00	7.50	+8.225%	4	427	+393.067%
2024-11-01	6.20	6.93	6.20	6.93	+20.732%	10	427	+433.622%
2024-10-31	5.93	5.93	5.73	5.74	-7.419%	12	431	+544.251%
2024-10-30	7.15	7.15	5.80	6.20	-25.301%	28	435	+496.452%
2024-10-29	8.30	8.30	8.30	8.30	+2.469%	30	421	+345.542%
2024-10-28	7.50	8.10	7.50	8.10	+10.959%	2	445	+356.543%
2024-10-24	7.44	7.44	7.30	7.30	-13.199%	2	446	+406.575%
2024-10-22	8.41	8.41	8.41	8.41	0.000%	1	445	+339.715%
2024-10-21	8.38	8.41	8.38	8.41	+11.687%	3	446	+339.715%
2024-10-18	7.65	7.65	7.53	7.53	+3.151%	46	443	+391.102%
2024-10-17	7.30	7.30	7.30	7.30	-6.410%	1	423	+406.575%
2024-10-16	7.80	7.80	7.80	7.80	-0.637%	2	424	+374.103%
2024-10-15	7.60	7.85	7.60	7.85	+20.769%	6	424	+371.083%
2024-10-14	6.50	6.50	6.35	6.50	+21.269%	3	419	+468.923%
2024-10-11	5.40	5.40	5.36	5.36	-0.741%	12	419	+589.925%
2024-10-10	5.40	5.40	5.40	5.40	-5.263%	1	413	+584.815%
2024-10-08	5.70	5.70	5.70	5.70	-12.711%	1	412	+548.772%
2024-10-07	6.30	6.79	6.30	6.53	+34.639%	5	411	+466.309%
2024-10-03	5.50	5.50	4.55	4.85	+3.632%	13	406	+662.474%
2024-10-01	5.50	5.80	4.68	4.68	-13.173%	11	403	+690.171%
2024-09-30	5.39	5.39	5.39	5.39	+10.000%	1	401	+586.085%
2024-09-27	4.90	4.90	4.90	4.90	-2.000%	2	401	+654.694%
2024-09-26	6.00	6.00	5.00	5.00	+22.850%	21	402	+639.600%
2024-09-24	4.07	4.07	4.07	4.07	-0.732%	10	391	+808.600%
2024-09-23	4.03	4.17	4.03	4.10	-2.381%	42	381	+801.951%
2024-09-20	4.35	4.35	4.20	4.20	-8.696%	64	391	+780.476%
2024-09-19	4.50	4.60	4.50	4.60	+10.843%	4	361	+703.913%
2024-09-18	4.30	4.60	4.15	4.15	-3.263%	200	364	+791.084%
2024-09-17	4.60	4.60	4.29	4.29	-12.449%	13	164	+762.005%
2024-09-16	4.60	4.90	4.60	4.90	0.000%	151	151	+654.694%

.dark-mode .k2kbNz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k2kbNz{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C30HIMS Jan 15 2027 30.00 Call (HIMS270115C00030000)option OPRA

HIMS20270115C30
HIMS Jan 15 2027 30.00 Call (HIMS270115C00030000)
option OPRA