Dark

HIMS20250516C37
HIMS May 16 2025 37.00 Call (HIMS250516C00037000)
option OPRA

Expired

May 15, 2025

20.50-15.044%(-3.63)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	18.39	20.50	18.39	20.50	-15.044%	7	2,088	0.000%
2025-05-14	27.38	27.38	24.13	24.13	-5.037%	6	2,093	-15.044%
2025-05-13	18.55	25.41	18.55	25.41	+43.722%	18	2,096	-19.323%
2025-05-12	19.05	19.05	17.25	17.68	+17.867%	90	2,100	+15.950%
2025-05-09	13.29	15.00	12.65	15.00	-7.121%	18	2,134	+36.667%
2025-05-08	15.10	16.15	13.93	16.15	+7.667%	146	2,137	+26.935%
2025-05-07	12.50	15.00	12.50	15.00	+14.504%	50	2,188	+36.667%
2025-05-06	4.50	13.42	3.85	13.10	+78.231%	126	2,191	+56.489%
2025-05-05	7.50	8.00	5.90	7.35	+14.844%	196	2,212	+178.912%
2025-05-02	4.25	6.90	4.15	6.40	+62.437%	6,864	2,264	+220.313%
2025-05-01	2.54	4.00	2.05	3.94	+58.233%	902	3,632	+420.305%
2025-04-30	2.45	3.50	2.20	2.49	-33.600%	340	3,667	+723.293%
2025-04-29	4.56	5.01	3.00	3.75	+357.317%	3,684	3,613	+446.667%
2025-04-28	1.09	1.44	0.82	0.82	+30.159%	40	655	+2,400.000%
2025-04-25	0.52	0.65	0.52	0.63	-12.500%	62	655	+3,153.968%
2025-04-24	0.73	0.75	0.72	0.72	+80.000%	58	666	+2,747.222%
2025-04-23	0.49	0.70	0.40	0.40	+17.647%	62	636	+5,025.000%
2025-04-22	0.49	0.49	0.33	0.34	-17.073%	35	615	+5,929.412%
2025-04-21	0.44	0.44	0.37	0.41	-14.583%	22	617	+4,900.000%
2025-04-17	0.45	0.61	0.43	0.48	-23.810%	32	619	+4,170.833%
2025-04-16	0.82	0.86	0.61	0.63	-45.690%	92	619	+3,153.968%
2025-04-15	1.11	1.30	0.95	1.16	+14.851%	102	663	+1,667.241%
2025-04-14	1.20	1.20	0.80	1.01	+4.124%	59	578	+1,929.703%
2025-04-11	0.79	0.97	0.72	0.97	+10.227%	158	546	+2,013.402%
2025-04-10	1.30	1.30	0.88	0.88	-35.294%	31	570	+2,229.545%
2025-04-09	1.30	1.80	1.04	1.36	+37.374%	73	563	+1,407.353%
2025-04-08	2.18	2.18	0.99	0.99	-42.775%	82	562	+1,970.707%
2025-04-07	0.79	1.90	0.79	1.73	+51.754%	80	545	+1,084.971%
2025-04-04	1.28	1.45	0.94	1.14	-35.955%	96	548	+1,698.246%
2025-04-03	2.00	2.01	1.78	1.78	-31.538%	10	555	+1,051.685%
2025-04-02	2.54	2.83	2.28	2.60	-33.333%	101	550	+688.462%
2025-04-01	2.01	3.93	1.97	3.90	+69.565%	37	525	+425.641%
2025-03-31	1.68	2.33	1.65	2.30	+4.545%	25	517	+791.304%
2025-03-28	3.00	3.00	2.07	2.20	-30.599%	326	516	+831.818%
2025-03-27	3.47	3.70	3.17	3.17	-21.340%	50	443	+546.688%
2025-03-26	6.00	6.00	4.00	4.03	-28.799%	69	423	+408.685%
2025-03-25	6.50	6.57	5.00	5.66	-5.667%	160	402	+262.191%
2025-03-24	4.95	6.15	4.77	6.00	+34.831%	86	420	+241.667%
2025-03-21	3.50	4.55	3.50	4.45	+18.667%	72	387	+360.674%
2025-03-20	4.35	4.40	3.75	3.75	-17.582%	30	372	+446.667%
2025-03-19	3.49	4.55	3.45	4.55	+30.000%	53	350	+350.549%
2025-03-18	4.50	4.50	3.50	3.50	-37.722%	23	334	+485.714%
2025-03-17	4.50	5.62	4.50	5.62	+38.765%	24	327	+264.769%
2025-03-14	4.00	4.20	3.85	4.05	+5.195%	232	323	+406.173%
2025-03-13	3.79	4.20	3.79	3.85	-27.221%	14	310	+432.468%
2025-03-12	6.55	6.75	4.79	5.29	-2.936%	46	310	+287.524%
2025-03-11	7.12	7.12	5.45	5.45	-4.218%	17	286	+276.147%
2025-03-10	5.75	6.90	5.40	5.69	-8.226%	19	277	+260.281%
2025-03-07	5.15	6.22	4.65	6.20	+4.730%	76	283	+230.645%
2025-03-06	6.85	7.60	5.92	5.92	-31.243%	22	288	+246.284%
2025-03-05	8.23	8.61	8.20	8.61	-4.333%	5	288	+138.095%
2025-03-04	7.15	9.00	7.15	9.00	+0.559%	59	291	+127.778%
2025-03-03	10.34	10.57	8.95	8.95	-19.369%	22	256	+129.050%
2025-02-28	10.69	12.49	10.69	11.10	-0.893%	12	256	+84.685%
2025-02-27	10.02	13.00	10.02	11.20	+23.348%	19	261	+83.036%
2025-02-26	9.50	11.20	9.08	9.08	-1.732%	48	276	+125.771%
2025-02-25	9.10	9.24	6.80	9.24	-36.144%	158	316	+121.861%
2025-02-24	14.47	14.47	14.47	14.47	-23.439%	33	275	+41.672%
2025-02-21	18.90	18.90	18.90	18.90	-32.014%	40	243	+8.466%
2025-02-20	28.14	28.14	27.60	27.80	-23.458%	4	223	-26.259%
2025-02-19	33.05	36.32	33.05	36.32	+30.413%	7	225	-43.557%
2025-02-14	26.00	29.95	26.00	27.85	+16.042%	20	229	-26.391%
2025-02-13	17.49	24.35	17.49	24.00	+114.477%	52	229	-14.583%
2025-02-06	11.19	11.19	11.19	11.19	-2.185%	10	190	+83.199%
2025-02-05	11.44	11.44	11.44	11.44	+16.973%	20	190	+79.196%
2025-02-04	9.78	9.78	9.78	9.78	+5.048%	1	190	+109.611%
2025-02-03	7.50	9.31	7.50	9.31	+18.147%	14	190	+120.193%
2025-01-31	6.49	8.23	6.49	7.88	+41.982%	132	185	+160.152%
2025-01-30	5.05	5.55	5.05	5.55	+27.586%	2	175	+269.369%
2025-01-28	4.33	4.39	4.33	4.35	+11.538%	24	175	+371.264%
2025-01-27	4.05	4.20	3.75	3.90	+9.859%	11	173	+425.641%
2025-01-22	3.45	3.55	3.45	3.55	+39.764%	2	180	+477.465%
2025-01-17	2.57	2.57	2.54	2.54	-7.636%	4	178	+707.087%
2025-01-08	2.75	2.75	2.75	2.75	-17.910%	1	179	+645.455%
2025-01-07	3.35	3.35	3.35	3.35	-1.471%	1	179	+511.940%
2025-01-06	3.40	3.40	3.40	3.40	+13.333%	3	178	+502.941%
2025-01-03	3.00	3.00	3.00	3.00	+17.647%	2	178	+583.333%
2025-01-02	2.55	2.55	2.55	2.55	+8.511%	8	178	+703.922%
2024-12-31	2.35	2.35	2.35	2.35	-42.683%	1	169	+772.340%
2024-12-26	4.60	4.60	4.10	4.10	+13.889%	13	169	+400.000%
2024-12-24	3.77	3.79	3.60	3.60	0.000%	13	180	+469.444%
2024-12-19	3.62	3.62	3.60	3.60	-30.769%	2	180	+469.444%
2024-12-13	5.20	5.20	5.20	5.20	-7.143%	190	181	+294.231%
2024-12-12	6.20	6.20	5.60	5.60	+1.818%	6	111	+266.071%
2024-12-11	5.50	5.50	5.50	5.50	-3.169%	2	105	+272.727%
2024-12-10	5.70	6.00	5.68	5.68	-20.113%	6	103	+260.915%
2024-12-09	7.11	7.11	7.11	7.11	+0.141%	1	98	+188.326%
2024-12-06	7.10	7.30	7.10	7.10	+8.397%	24	99	+188.732%
2024-12-05	7.20	7.30	6.50	6.55	-0.758%	19	105	+212.977%
2024-12-04	6.89	6.89	6.60	6.60	-5.172%	4	101	+210.606%
2024-12-03	7.20	7.30	6.96	6.96	+14.098%	6	101	+194.540%
2024-12-02	6.10	6.10	6.10	6.10	+1.667%	2	101	+236.066%
2024-11-27	8.36	8.36	6.00	6.00	-7.692%	3	96	+241.667%
2024-11-26	6.50	6.50	6.50	6.50	+3.175%	10	96	+215.385%
2024-11-25	4.80	6.30	4.80	6.30	+150.000%	50	93	+225.397%
2024-11-19	2.52	2.52	2.52	2.52	+17.757%	5	92	+713.492%
2024-11-18	2.14	2.14	2.14	2.14	-35.152%	4	95	+857.944%
2024-11-14	3.30	3.30	3.30	3.30	-31.250%	27	96	+521.212%
2024-11-13	5.46	5.46	4.80	4.80	+20.000%	5	69	+327.083%
2024-11-12	3.80	4.00	3.80	4.00	-8.467%	3	66	+412.500%
2024-11-11	4.30	4.79	4.15	4.37	+90.000%	107	66	+369.108%
2024-11-08	1.95	2.30	1.95	2.30	+63.121%	20	14	+791.304%
2024-10-30	1.41	1.41	1.41	1.41	-34.419%	9	9	+1,353.901%
2024-10-29	2.15	2.15	2.15	2.15	+0.467%	1	9	+853.488%
2024-10-28	2.15	2.15	2.14	2.14	+17.582%	9	10	+857.944%
2024-10-18	1.82	1.82	1.82	1.82	0.000%	2	1	+1,026.374%

.dark-mode .ybyFJv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ybyFJv{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20250516C37HIMS May 16 2025 37.00 Call (HIMS250516C00037000)option OPRA

HIMS20250516C37
HIMS May 16 2025 37.00 Call (HIMS250516C00037000)
option OPRA