Dark

HIMS20250516C39
HIMS May 16 2025 39.00 Call (HIMS250516C00039000)
option OPRA

Expired

May 15, 2025

19.49-14.330%(-3.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	18.03	19.49	18.03	19.49	-14.330%	2	840	0.000%
2025-05-14	24.84	24.84	22.00	22.75	-7.783%	39	841	-14.330%
2025-05-13	21.68	24.67	21.28	24.67	+33.351%	58	874	-20.997%
2025-05-12	17.78	19.55	17.78	18.50	+40.152%	126	923	+5.351%
2025-05-09	11.34	13.20	10.91	13.20	+0.380%	44	978	+47.652%
2025-05-08	12.96	15.20	12.96	13.15	0.000%	75	979	+48.213%
2025-05-07	11.25	13.25	11.00	13.15	+15.351%	86	965	+48.213%
2025-05-06	3.50	11.65	3.35	11.40	+83.575%	380	958	+70.965%
2025-05-05	5.53	6.81	4.90	6.21	+8.947%	206	953	+213.849%
2025-05-02	3.55	5.70	3.55	5.70	+78.125%	1,016	917	+241.930%
2025-05-01	2.18	3.25	1.67	3.20	+76.796%	337	768	+509.063%
2025-04-30	2.01	2.10	1.81	1.81	-40.656%	23	885	+976.796%
2025-04-29	4.00	4.15	2.40	3.05	+348.529%	437	891	+539.016%
2025-04-28	0.78	1.08	0.62	0.68	+54.545%	33	918	+2,766.176%
2025-04-25	0.39	0.44	0.27	0.44	+4.762%	12	916	+4,329.545%
2025-04-24	0.40	0.50	0.40	0.42	+16.667%	11	918	+4,540.476%
2025-04-23	0.45	0.50	0.36	0.36	+50.000%	36	912	+5,313.889%
2025-04-22	0.30	0.31	0.24	0.24	-14.286%	38	912	+8,020.833%
2025-04-21	0.29	0.29	0.26	0.28	-28.205%	13	887	+6,860.714%
2025-04-17	0.34	0.39	0.30	0.39	-4.878%	51	925	+4,897.436%
2025-04-16	0.71	0.71	0.41	0.41	-40.580%	77	925	+4,653.659%
2025-04-15	0.80	0.90	0.61	0.69	+13.115%	26	884	+2,724.638%
2025-04-14	0.62	0.70	0.56	0.61	-14.085%	36	867	+3,095.082%
2025-04-11	0.66	0.73	0.65	0.71	+4.412%	42	849	+2,645.070%
2025-04-10	0.78	0.79	0.66	0.68	-33.333%	32	844	+2,766.176%
2025-04-09	1.00	1.32	0.78	1.02	+22.892%	47	847	+1,810.784%
2025-04-08	1.30	1.30	0.82	0.83	-43.537%	6	828	+2,248.193%
2025-04-07	0.80	1.48	0.80	1.47	+86.076%	49	823	+1,225.850%
2025-04-04	1.08	1.08	0.79	0.79	-46.980%	82	829	+2,367.089%
2025-04-03	2.20	2.20	1.49	1.49	-31.963%	63	848	+1,208.054%
2025-04-02	1.95	2.23	1.93	2.19	-16.730%	30	854	+789.954%
2025-04-01	1.82	3.47	1.77	2.63	+44.505%	40	857	+641.065%
2025-03-31	1.52	1.90	1.42	1.82	+5.814%	13	852	+970.879%
2025-03-28	2.44	2.44	1.72	1.72	-37.455%	570	847	+1,033.140%
2025-03-27	2.85	3.15	2.75	2.75	-18.398%	10	853	+608.727%
2025-03-26	3.94	4.05	3.34	3.37	-21.628%	92	851	+478.338%
2025-03-25	5.81	5.81	4.30	4.30	-17.782%	33	845	+353.256%
2025-03-24	4.55	5.32	4.20	5.23	+39.467%	65	833	+272.658%
2025-03-21	3.30	3.95	3.30	3.75	+15.385%	24	779	+419.733%
2025-03-20	3.65	3.79	3.17	3.25	-7.143%	30	778	+499.692%
2025-03-19	3.10	3.50	3.10	3.50	+18.644%	6	758	+456.857%
2025-03-18	3.95	3.95	2.92	2.95	-39.796%	42	754	+560.678%
2025-03-17	4.35	4.95	3.85	4.90	+34.247%	35	726	+297.755%
2025-03-14	3.44	3.65	3.44	3.65	+10.606%	58	701	+433.973%
2025-03-13	3.75	3.75	3.30	3.30	-18.317%	12	675	+490.606%
2025-03-12	4.85	4.85	4.04	4.04	-33.770%	2	675	+382.426%
2025-03-11	6.25	6.25	6.00	6.10	+25.773%	4	676	+219.508%
2025-03-10	5.21	5.90	4.85	4.85	-11.818%	16	677	+301.856%
2025-03-07	4.35	5.50	4.05	5.50	+12.245%	88	674	+254.364%
2025-03-06	5.95	6.70	4.90	4.90	-38.442%	31	680	+297.755%
2025-03-05	7.50	8.42	7.20	7.96	-10.562%	19	663	+144.849%
2025-03-04	7.45	8.90	6.99	8.90	+3.488%	15	665	+118.989%
2025-03-03	8.60	8.60	8.60	8.60	-2.050%	5	665	+126.628%
2025-02-28	8.78	8.78	8.78	8.78	-20.901%	2	665	+121.982%
2025-02-27	10.85	11.10	9.34	11.10	+26.136%	9	666	+75.586%
2025-02-26	10.12	10.12	8.80	8.80	+8.108%	8	666	+121.477%
2025-02-25	10.10	10.10	7.15	8.14	-49.753%	27	666	+139.435%
2025-02-24	16.05	16.20	16.05	16.20	-9.142%	3	667	+20.309%
2025-02-21	17.12	17.83	17.12	17.83	-32.102%	4	666	+9.310%
2025-02-20	26.26	26.26	26.26	26.26	-21.542%	1	667	-25.781%
2025-02-19	33.47	33.47	33.47	33.47	+29.729%	4	668	-41.769%
2025-02-14	26.23	26.23	25.42	25.80	+10.021%	10	677	-24.457%
2025-02-13	17.95	23.45	17.95	23.45	+111.643%	11	677	-16.887%
2025-02-11	11.08	11.08	11.08	11.08	+0.727%	1	684	+75.903%
2025-02-10	11.00	11.00	11.00	11.00	-4.181%	1	685	+77.182%
2025-02-07	10.80	12.27	10.80	11.48	+31.200%	14	685	+69.774%
2025-02-06	8.75	8.75	8.75	8.75	-23.246%	5	685	+122.743%
2025-02-05	11.40	11.40	11.40	11.40	+20.126%	1	685	+70.965%
2025-02-04	9.36	9.93	9.36	9.49	+15.732%	15	685	+105.374%
2025-02-03	5.84	8.55	5.84	8.20	+19.708%	28	700	+137.683%
2025-01-31	6.33	7.25	6.33	6.85	+33.268%	444	694	+184.526%
2025-01-30	5.14	5.14	5.14	5.14	+34.908%	1	481	+279.183%
2025-01-24	3.81	3.81	3.81	3.81	+28.716%	2	481	+411.549%
2025-01-22	2.96	2.96	2.96	2.96	-4.516%	1	480	+558.446%
2025-01-21	3.05	3.15	3.05	3.10	+14.391%	39	327	+528.710%
2025-01-17	2.22	2.73	2.17	2.71	-11.148%	228	327	+619.188%
2025-01-16	2.75	3.05	2.66	3.05	+22.490%	55	327	+539.016%
2025-01-15	2.30	2.49	2.22	2.49	+16.901%	17	338	+682.731%
2025-01-14	2.13	2.13	2.13	2.13	0.000%	1	349	+815.023%
2025-01-13	2.12	2.13	2.03	2.13	-15.476%	11	350	+815.023%
2025-01-08	2.52	2.52	2.52	2.52	+12.000%	2	359	+673.413%
2025-01-02	2.25	2.25	2.25	2.25	-29.688%	2	359	+766.222%
2024-12-27	3.20	3.20	3.20	3.20	-13.514%	2	357	+509.063%
2024-12-26	4.00	4.10	3.70	3.70	+15.625%	19	357	+426.757%
2024-12-23	3.20	3.20	3.20	3.20	0.000%	1	361	+509.063%
2024-12-20	3.00	3.20	3.00	3.20	-20.000%	4	360	+509.063%
2024-12-19	3.60	4.00	3.60	4.00	-23.077%	5	360	+387.250%
2024-12-16	5.10	5.20	5.10	5.20	+13.043%	15	363	+274.808%
2024-12-13	4.68	4.70	4.60	4.60	-9.091%	546	367	+323.696%
2024-12-11	4.80	5.07	4.80	5.06	-4.528%	7	185	+285.178%
2024-12-10	5.60	5.60	5.30	5.30	-19.084%	11	184	+267.736%
2024-12-09	6.50	6.55	6.20	6.55	-2.239%	21	183	+197.557%
2024-12-06	6.70	6.70	6.70	6.70	+17.544%	4	162	+190.896%
2024-12-05	6.18	6.18	5.70	5.70	-5.000%	16	160	+241.930%
2024-12-04	6.00	6.00	6.00	6.00	-3.226%	7	144	+224.833%
2024-12-03	6.60	6.60	6.10	6.20	+8.772%	12	137	+214.355%
2024-12-02	5.70	5.70	5.70	5.70	-13.636%	6	125	+241.930%
2024-11-29	6.42	6.60	6.42	6.60	+15.789%	4	119	+195.303%
2024-11-27	7.36	7.36	5.50	5.70	+7.547%	3	116	+241.930%
2024-11-26	5.30	5.30	5.30	5.30	-4.332%	8	116	+267.736%
2024-11-25	3.95	5.54	3.95	5.54	+87.797%	79	112	+251.805%
2024-11-21	2.45	2.95	2.40	2.95	+31.111%	7	49	+560.678%
2024-11-20	2.25	2.25	2.25	2.25	+15.385%	11	47	+766.222%
2024-11-15	1.95	1.95	1.95	1.95	-18.067%	6	47	+899.487%
2024-11-14	2.85	3.00	2.30	2.38	0.000%	44	44	+718.908%

.dark-mode .vQ461c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQ461c{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20250516C39HIMS May 16 2025 39.00 Call (HIMS250516C00039000)option OPRA

HIMS20250516C39
HIMS May 16 2025 39.00 Call (HIMS250516C00039000)
option OPRA