Dark

HIMS20250516C38
HIMS May 16 2025 38.00 Call (HIMS250516C00038000)
option OPRA

Expired

May 15, 2025

18.50-22.007%(-5.22)317

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	19.57	19.57	18.10	18.50	-22.007%	317	1,774	0.000%
2025-05-14	26.04	26.05	23.68	23.72	-7.883%	50	1,821	-22.007%
2025-05-13	22.90	25.75	20.65	25.75	+52.187%	19	1,865	-28.155%
2025-05-12	18.25	20.00	16.55	16.92	+21.727%	72	1,870	+9.338%
2025-05-09	12.33	13.90	12.10	13.90	-7.333%	62	1,926	+33.094%
2025-05-08	14.17	15.52	13.00	15.00	+14.943%	33	1,927	+23.333%
2025-05-07	12.30	14.28	12.10	13.05	+6.531%	67	1,927	+41.762%
2025-05-06	3.65	12.80	3.65	12.25	+82.836%	202	1,928	+51.020%
2025-05-05	7.00	7.38	5.30	6.70	+9.656%	243	2,017	+176.119%
2025-05-02	3.83	6.25	3.83	6.11	+73.088%	1,234	2,071	+202.782%
2025-05-01	2.25	3.60	1.92	3.53	+61.927%	534	2,206	+424.079%
2025-04-30	2.73	2.73	1.90	2.18	-31.875%	204	2,384	+748.624%
2025-04-29	4.44	4.60	2.48	3.20	+377.612%	1,042	2,398	+478.125%
2025-04-28	0.92	1.15	0.67	0.67	+21.818%	52	1,941	+2,661.194%
2025-04-25	0.45	0.55	0.45	0.55	0.000%	52	1,916	+3,263.636%
2025-04-24	0.40	0.61	0.40	0.55	+22.222%	14	1,921	+3,263.636%
2025-04-23	0.53	0.62	0.45	0.45	+60.714%	39	1,926	+4,011.111%
2025-04-22	0.35	0.39	0.28	0.28	-17.647%	68	1,916	+6,507.143%
2025-04-21	0.24	0.36	0.24	0.34	-19.048%	15	1,907	+5,341.176%
2025-04-17	0.53	0.53	0.37	0.42	-16.000%	29	1,903	+4,304.762%
2025-04-16	0.70	0.71	0.50	0.50	-48.980%	27	1,903	+3,600.000%
2025-04-15	0.81	1.10	0.78	0.98	+10.112%	78	1,904	+1,787.755%
2025-04-14	0.90	0.90	0.66	0.89	+9.877%	88	1,879	+1,978.652%
2025-04-11	0.90	0.90	0.65	0.81	-21.359%	28	1,919	+2,183.951%
2025-04-10	1.00	1.03	0.80	1.03	-31.333%	68	1,914	+1,696.117%
2025-04-09	1.73	1.73	0.91	1.50	+80.723%	52	1,907	+1,133.333%
2025-04-08	2.00	2.00	0.83	0.83	-45.033%	171	1,893	+2,128.916%
2025-04-07	0.26	1.67	0.26	1.51	+43.810%	167	1,971	+1,125.166%
2025-04-04	1.05	1.19	0.79	1.05	-30.921%	218	1,982	+1,661.905%
2025-04-03	1.75	2.00	1.52	1.52	-39.683%	102	1,938	+1,117.105%
2025-04-02	2.27	2.52	2.04	2.52	-9.353%	41	1,981	+634.127%
2025-04-01	2.08	3.50	1.81	2.78	+34.951%	40	1,971	+565.468%
2025-03-31	1.55	2.07	1.49	2.06	+13.812%	68	1,959	+798.058%
2025-03-28	2.71	2.72	1.81	1.81	-37.153%	214	1,965	+922.099%
2025-03-27	3.20	3.45	2.88	2.88	-22.162%	31	1,973	+542.361%
2025-03-26	5.36	5.36	3.60	3.70	-28.571%	164	1,968	+400.000%
2025-03-25	5.84	6.06	4.55	5.18	-3.178%	258	1,944	+257.143%
2025-03-24	4.64	5.80	4.40	5.35	+24.419%	191	2,016	+245.794%
2025-03-21	3.40	4.40	3.40	4.30	+17.808%	88	1,920	+330.233%
2025-03-20	4.00	4.20	3.45	3.65	-18.527%	30	1,944	+406.849%
2025-03-19	3.20	4.48	3.20	4.48	+29.855%	58	1,940	+312.946%
2025-03-18	5.15	5.15	3.45	3.45	-34.906%	38	1,933	+436.232%
2025-03-17	4.30	5.35	4.15	5.30	+37.662%	84	1,920	+249.057%
2025-03-14	3.65	4.10	3.65	3.85	+4.054%	32	1,978	+380.519%
2025-03-13	3.60	3.95	3.55	3.70	-25.253%	17	1,975	+400.000%
2025-03-12	4.50	4.95	4.25	4.95	-4.808%	1,207	1,975	+273.737%
2025-03-11	5.55	6.80	5.20	5.20	+0.971%	42	2,002	+255.769%
2025-03-10	5.74	6.58	5.03	5.15	-11.966%	89	2,012	+259.223%
2025-03-07	5.50	5.85	4.45	5.85	+12.500%	260	2,034	+216.239%
2025-03-06	6.54	7.20	5.05	5.20	-40.909%	51	2,068	+255.769%
2025-03-05	7.45	9.00	7.45	8.80	-5.882%	27	2,048	+110.227%
2025-03-04	7.86	9.35	7.50	9.35	-20.426%	57	2,047	+97.861%
2025-02-28	11.55	11.75	11.50	11.75	+10.849%	112	2,094	+57.447%
2025-02-27	11.45	12.00	9.00	10.60	+20.045%	11	2,131	+74.528%
2025-02-26	8.85	12.00	8.69	8.83	+5.749%	75	2,140	+109.513%
2025-02-25	10.35	10.35	6.50	8.35	-53.116%	152	2,146	+121.557%
2025-02-24	15.70	18.00	14.00	17.81	-1.602%	29	2,072	+3.874%
2025-02-21	18.42	20.30	16.68	18.10	-39.947%	84	2,058	+2.210%
2025-02-20	26.00	30.14	25.26	30.14	-12.154%	307	2,059	-38.620%
2025-02-19	32.85	36.73	32.85	34.31	+43.857%	36	1,763	-46.080%
2025-02-18	24.20	24.20	23.85	23.85	-11.338%	6	1,776	-22.432%
2025-02-14	27.00	28.60	26.20	26.90	+9.128%	112	1,806	-31.227%
2025-02-13	15.00	24.65	15.00	24.65	+91.978%	35	1,806	-24.949%
2025-02-10	12.84	12.84	12.84	12.84	+12.632%	4	1,818	+44.081%
2025-02-07	10.10	13.50	10.10	11.40	+21.277%	78	1,821	+62.281%
2025-02-06	9.35	9.90	9.35	9.40	-18.261%	6	1,857	+96.809%
2025-02-05	11.50	11.50	11.50	11.50	+11.326%	3	1,857	+60.870%
2025-02-04	9.40	10.50	9.40	10.33	+16.067%	27	1,858	+79.090%
2025-02-03	6.21	8.90	6.21	8.90	+21.918%	30	1,841	+107.865%
2025-01-31	5.87	7.88	5.87	7.30	+30.357%	56	1,828	+153.425%
2025-01-30	4.95	5.60	4.95	5.60	+38.272%	12	1,826	+230.357%
2025-01-29	4.10	4.10	4.05	4.05	+1.250%	2	1,818	+356.790%
2025-01-28	4.35	4.35	3.90	4.00	+9.589%	17	1,817	+362.500%
2025-01-27	3.45	4.15	3.40	3.65	-8.750%	256	1,810	+406.849%
2025-01-24	4.10	4.45	4.00	4.00	+17.647%	754	1,877	+362.500%
2025-01-23	3.25	3.50	3.15	3.40	+6.250%	47	2,087	+444.118%
2025-01-22	3.35	3.35	3.20	3.20	-8.571%	14	2,116	+478.125%
2025-01-21	3.40	3.60	3.25	3.50	+31.086%	589	2,103	+428.571%
2025-01-17	2.34	2.69	2.34	2.67	-9.492%	106	1,744	+592.884%
2025-01-16	2.88	3.00	2.88	2.95	+2.431%	135	1,744	+527.119%
2025-01-15	2.88	2.88	2.88	2.88	+17.073%	6	1,746	+542.361%
2025-01-14	2.40	2.46	2.26	2.46	+1.235%	24	1,740	+652.033%
2025-01-13	2.43	2.43	2.38	2.43	-16.781%	327	1,716	+661.317%
2025-01-08	2.95	2.95	2.92	2.92	+6.182%	131	1,552	+533.562%
2025-01-07	3.35	3.35	2.75	2.75	-16.667%	6	1,552	+572.727%
2025-01-06	3.30	3.30	3.30	3.30	+17.857%	3	1,549	+460.606%
2025-01-03	2.80	2.80	2.80	2.80	+16.667%	60	1,549	+560.714%
2025-01-02	2.35	2.60	2.35	2.40	-7.692%	4	1,519	+670.833%
2024-12-30	2.60	2.60	2.60	2.60	-13.333%	30	1,518	+611.538%
2024-12-27	3.47	3.47	3.00	3.00	-21.053%	166	1,548	+516.667%
2024-12-26	4.00	4.30	3.80	3.80	+11.765%	14	1,524	+386.842%
2024-12-24	3.60	3.60	3.40	3.40	+6.250%	4	1,530	+444.118%
2024-12-23	3.20	3.20	3.20	3.20	-3.030%	30	1,530	+478.125%
2024-12-19	4.00	4.20	3.28	3.30	-31.250%	110	1,515	+460.606%
2024-12-18	4.84	4.84	4.80	4.80	-9.434%	11	1,409	+285.417%
2024-12-16	5.30	5.30	5.30	5.30	+13.490%	1	1,399	+249.057%
2024-12-13	4.50	4.70	4.50	4.67	-12.053%	6	1,399	+296.146%
2024-12-12	6.00	6.00	5.31	5.31	+2.115%	12	1,398	+248.399%
2024-12-11	5.10	5.20	4.70	5.20	-10.345%	9	1,396	+255.769%
2024-12-10	5.60	5.80	5.50	5.80	-12.121%	9	1,391	+218.966%
2024-12-09	7.47	7.47	6.30	6.60	-2.941%	16	1,394	+180.303%
2024-12-06	6.90	6.90	6.80	6.80	+6.250%	24	1,387	+172.059%
2024-12-05	7.40	7.40	6.40	6.40	+1.587%	27	1,375	+189.063%
2024-12-04	7.15	7.20	6.30	6.30	-3.077%	12	1,357	+193.651%
2024-12-03	7.20	7.30	6.30	6.50	+14.035%	10	1,346	+184.615%
2024-12-02	6.30	6.30	5.70	5.70	-13.636%	4	1,338	+224.561%
2024-11-29	6.71	6.90	6.60	6.60	+15.789%	92	1,335	+180.303%
2024-11-27	7.40	7.40	5.70	5.70	-3.390%	71	1,411	+224.561%
2024-11-26	6.49	6.49	5.90	5.90	-1.338%	3	1,411	+213.559%
2024-11-25	4.30	6.00	4.14	5.98	+92.903%	154	1,410	+209.365%
2024-11-22	3.10	3.10	3.10	3.10	+6.897%	4	1,489	+496.774%
2024-11-21	2.50	2.90	2.45	2.90	+20.833%	15	1,487	+537.931%
2024-11-20	2.45	2.75	2.40	2.40	-11.111%	15	1,492	+670.833%
2024-11-19	2.42	2.71	2.42	2.70	+17.391%	85	1,491	+585.185%
2024-11-18	1.90	2.30	1.90	2.30	+43.750%	82	1,449	+704.348%
2024-11-15	2.20	2.20	1.60	1.60	-27.602%	732	1,379	+1,056.250%
2024-11-14	3.00	3.20	2.10	2.21	-48.961%	694	1,074	+737.104%
2024-11-13	5.50	5.62	4.33	4.33	+9.898%	24	395	+327.252%
2024-11-12	3.90	3.94	3.60	3.94	-8.372%	51	396	+369.543%
2024-11-11	3.20	5.00	3.20	4.30	+100.000%	166	403	+330.233%
2024-11-08	2.05	2.20	2.00	2.15	-1.826%	88	300	+760.465%
2024-11-07	2.19	2.19	2.19	2.19	+21.667%	5	266	+744.749%
2024-11-06	1.65	2.00	1.65	1.80	+28.571%	116	261	+927.778%
2024-11-05	1.40	1.40	1.35	1.40	-2.778%	27	250	+1,221.429%
2024-11-04	1.47	1.54	1.44	1.44	+10.769%	12	228	+1,184.722%
2024-11-01	1.20	1.30	1.13	1.30	+19.266%	192	227	+1,323.077%
2024-10-31	1.09	1.09	1.09	1.09	-11.382%	1	139	+1,597.248%
2024-10-30	1.55	1.55	1.23	1.23	-38.500%	15	138	+1,404.065%
2024-10-29	2.10	2.10	2.00	2.00	+0.503%	81	128	+825.000%
2024-10-28	2.01	2.01	1.99	1.99	+13.714%	9	63	+829.648%
2024-10-25	1.66	1.75	1.66	1.75	+6.061%	14	64	+957.143%
2024-10-24	1.65	1.65	1.65	1.65	+5.096%	20	59	+1,021.212%
2024-10-23	1.80	1.80	1.57	1.57	-23.415%	23	39	+1,078.344%
2024-10-22	2.05	2.05	2.05	2.05	0.000%	1	16	+802.439%
2024-10-21	1.83	2.05	1.83	2.05	+23.494%	6	15	+802.439%
2024-10-18	1.66	1.66	1.66	1.66	-5.143%	2	9	+1,014.458%
2024-10-17	1.75	1.75	1.75	1.75	-5.914%	8	0	+957.143%
2024-10-16	1.86	1.86	1.86	1.86	-7.463%	2	0	+894.624%
2024-10-15	1.65	2.01	1.65	2.01	+58.268%	10	0	+820.398%
2024-10-14	1.00	1.27	1.00	1.27	0.000%	14	0	+1,356.693%

.dark-mode .M7JTJm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M7JTJm{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20250516C38HIMS May 16 2025 38.00 Call (HIMS250516C00038000)option OPRA

HIMS20250516C38
HIMS May 16 2025 38.00 Call (HIMS250516C00038000)
option OPRA