Dark

HIMS20260116C12
HIMS Jan 16 2026 12.00 Call (HIMS260116C00012000)
option OPRA

EOD

May 15, 2025

45.88-3.856%(-1.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	45.88	45.88	45.88	45.88	-3.856%	1	1,487	0.000%
2025-05-13	49.00	49.00	47.72	47.72	+7.964%	3	1,487	-3.856%
2025-05-12	44.80	44.80	44.20	44.20	+12.325%	2	1,487	+3.801%
2025-05-07	39.00	39.35	39.00	39.35	+14.058%	3	1,487	+16.595%
2025-05-06	34.50	34.50	34.50	34.50	+12.268%	2	1,489	+32.986%
2025-05-05	30.10	30.73	30.10	30.73	+92.665%	2	1,490	+49.300%
2025-04-21	15.95	15.95	15.95	15.95	-6.176%	5	1,490	+187.649%
2025-04-16	17.00	17.00	17.00	17.00	-15.000%	1	1,491	+169.882%
2025-04-15	20.00	20.00	20.00	20.00	+11.669%	1	1,492	+129.400%
2025-04-14	17.91	17.91	17.91	17.91	+12.429%	1	1,492	+156.170%
2025-04-11	15.93	15.93	15.93	15.93	-4.324%	2	1,492	+188.010%
2025-04-09	16.65	16.65	16.65	16.65	-6.461%	1	1,492	+175.556%
2025-04-07	15.75	18.65	15.75	17.80	+17.881%	9	1,493	+157.753%
2025-04-04	15.65	15.93	15.10	15.10	-16.111%	56	1,493	+203.841%
2025-04-03	19.30	19.30	18.00	18.00	-6.494%	7	1,502	+154.889%
2025-04-02	19.25	19.25	19.25	19.25	-12.100%	1	1,506	+138.338%
2025-04-01	21.90	21.90	21.90	21.90	+14.961%	1	1,506	+109.498%
2025-03-28	21.00	21.00	19.05	19.05	-13.995%	46	1,505	+140.840%
2025-03-27	21.83	22.15	21.83	22.15	-11.753%	6	1,507	+107.133%
2025-03-25	25.65	25.65	25.10	25.10	+6.582%	2	1,512	+82.789%
2025-03-21	23.50	23.55	23.50	23.55	+7.289%	48	1,510	+94.820%
2025-03-20	23.00	23.00	21.95	21.95	-9.485%	4	1,512	+109.021%
2025-03-19	21.30	24.25	21.30	24.25	+13.318%	2	1,508	+89.196%
2025-03-18	23.75	23.75	21.00	21.40	-14.571%	17	1,506	+114.393%
2025-03-17	24.50	25.05	24.50	25.05	+17.606%	7	1,493	+83.154%
2025-03-13	20.85	21.30	20.75	21.30	-9.631%	42	1,481	+115.399%
2025-03-12	23.11	23.57	23.11	23.57	-3.992%	2	1,481	+94.654%
2025-03-10	24.00	25.95	23.50	24.55	+1.237%	57	1,481	+86.884%
2025-03-07	24.25	24.25	24.25	24.25	+1.042%	12	1,483	+89.196%
2025-03-06	27.00	27.00	24.00	24.00	-20.530%	2	1,477	+91.167%
2025-03-03	29.75	30.20	29.75	30.20	-3.453%	4	1,476	+51.921%
2025-02-27	31.28	31.28	31.28	31.28	+4.615%	2	1,476	+46.675%
2025-02-25	28.00	29.90	26.62	29.90	-25.250%	10	1,476	+53.445%
2025-02-24	40.50	40.50	40.00	40.00	+4.439%	2	1,481	+14.700%
2025-02-21	39.67	39.67	38.30	38.30	-21.193%	6	1,482	+19.791%
2025-02-20	48.60	48.60	48.60	48.60	-16.781%	7	1,483	-5.597%
2025-02-19	56.00	61.37	56.00	58.40	+19.184%	19	1,483	-21.438%
2025-02-18	49.58	49.58	49.00	49.00	-0.508%	2	1,490	-6.367%
2025-02-14	50.28	52.75	49.25	49.25	+2.604%	44	1,511	-6.843%
2025-02-13	41.80	48.00	41.80	48.00	+38.129%	15	1,511	-4.417%
2025-02-12	33.60	34.75	33.60	34.75	+6.172%	6	1,520	+32.029%
2025-02-11	32.73	32.73	32.73	32.73	-2.560%	5	1,525	+40.177%
2025-02-10	33.70	33.85	33.59	33.59	+0.269%	3	1,520	+36.588%
2025-02-07	31.00	34.00	31.00	33.50	+12.492%	6	1,521	+36.955%
2025-02-06	29.45	29.78	29.45	29.78	-3.935%	12	1,523	+54.063%
2025-02-05	32.00	32.00	31.00	31.00	+2.990%	5	1,525	+48.000%
2025-02-04	30.55	30.65	29.60	30.10	+8.861%	6	1,524	+52.425%
2025-02-03	25.50	27.65	25.50	27.65	+7.797%	2	1,524	+65.931%
2025-01-31	25.55	25.65	25.55	25.65	+10.943%	10	1,525	+78.869%
2025-01-30	23.12	23.12	23.12	23.12	+10.095%	1	1,527	+98.443%
2025-01-28	21.00	21.00	21.00	21.00	+1.942%	1	1,527	+118.476%
2025-01-24	20.60	20.60	20.57	20.60	+7.292%	16	1,527	+122.718%
2025-01-22	19.05	19.20	19.05	19.20	+2.128%	4	1,519	+138.958%
2025-01-21	18.75	18.80	18.75	18.80	+15.337%	8	1,515	+144.043%
2025-01-15	17.57	17.57	16.30	16.30	+4.020%	2	1,515	+181.472%
2025-01-14	15.80	15.80	15.60	15.67	+5.878%	201	1,515	+192.789%
2025-01-13	14.80	14.80	14.80	14.80	-7.903%	1	1,544	+210.000%
2025-01-08	16.07	16.07	16.07	16.07	-4.174%	100	1,543	+185.501%
2025-01-06	16.80	16.80	16.77	16.77	+11.800%	102	1,543	+173.584%
2025-01-02	15.00	15.00	15.00	15.00	+1.351%	10	1,441	+205.867%
2024-12-31	14.80	14.80	14.80	14.80	-14.451%	5	1,436	+210.000%
2024-12-27	17.30	17.30	17.30	17.30	-2.918%	2	1,436	+165.202%
2024-12-24	17.82	17.82	17.82	17.82	+7.349%	3	1,432	+157.464%
2024-12-23	16.80	16.80	16.60	16.60	+6.410%	2	1,432	+176.386%
2024-12-19	17.50	17.50	15.60	15.60	-20.812%	6	1,430	+194.103%
2024-12-13	19.70	19.70	19.70	19.70	+5.011%	2	1,430	+132.893%
2024-12-11	18.76	18.76	18.76	18.76	-9.808%	1	1,430	+144.563%
2024-12-10	20.80	20.80	20.80	20.80	-12.605%	1	1,431	+120.577%
2024-12-09	23.80	23.80	23.80	23.80	-0.418%	10	1,430	+92.773%
2024-12-06	22.74	23.90	22.74	23.90	+8.145%	14	1,435	+91.967%
2024-12-05	24.00	24.00	22.10	22.10	+0.546%	6	1,440	+107.602%
2024-12-03	21.98	21.98	21.98	21.98	+1.759%	1	1,440	+108.735%
2024-12-02	23.55	23.55	21.31	21.60	-2.262%	7	1,441	+112.407%
2024-11-29	22.10	22.10	22.10	22.10	+5.944%	2	1,441	+107.602%
2024-11-27	21.60	21.60	20.86	20.86	+0.288%	5	1,445	+119.942%
2024-11-26	19.60	20.80	19.50	20.80	-1.328%	3	1,445	+120.577%
2024-11-25	16.70	21.08	16.70	21.08	+35.128%	22	1,445	+117.647%
2024-11-22	15.10	15.60	15.10	15.60	+10.014%	14	1,457	+194.103%
2024-11-21	13.40	15.00	13.40	14.18	+10.436%	10	1,461	+223.554%
2024-11-20	12.90	12.90	12.65	12.84	-2.727%	3	1,461	+257.321%
2024-11-19	13.20	13.20	13.20	13.20	+5.685%	1	1,459	+247.576%
2024-11-18	11.90	12.75	11.90	12.49	+18.053%	17	1,460	+267.334%
2024-11-15	10.81	11.40	10.58	10.58	-9.185%	76	1,443	+333.648%
2024-11-14	14.98	14.98	11.65	11.65	-31.871%	56	1,423	+293.820%
2024-11-12	17.10	17.10	17.10	17.10	-4.576%	3	1,446	+168.304%
2024-11-11	17.24	18.80	17.24	17.92	+36.794%	15	1,445	+156.027%
2024-11-08	12.80	14.40	12.20	13.10	-7.746%	30	1,446	+250.229%
2024-11-07	14.30	14.30	14.20	14.20	+10.938%	7	1,446	+223.099%
2024-11-06	13.50	14.50	12.80	12.80	+1.587%	10	1,447	+258.438%
2024-11-05	11.30	13.00	11.30	12.60	+16.667%	24	1,441	+264.127%
2024-11-01	10.80	10.80	10.80	10.80	+8.000%	6	1,430	+324.815%
2024-10-31	10.20	10.20	10.00	10.00	-0.990%	5	1,433	+358.800%
2024-10-30	11.00	11.00	10.10	10.10	-15.481%	9	1,430	+354.257%
2024-10-24	11.95	11.95	11.95	11.95	+3.913%	7	1,433	+283.933%
2024-10-23	12.26	12.26	11.50	11.50	-15.751%	27	1,440	+298.957%
2024-10-22	14.00	14.00	13.65	13.65	+1.111%	28	1,458	+236.117%
2024-10-21	12.41	13.50	12.41	13.50	+5.469%	27	1,460	+239.852%
2024-10-16	12.80	12.80	12.80	12.80	-3.396%	2	1,453	+258.438%
2024-10-15	12.50	13.26	11.80	13.25	+20.018%	16	1,453	+246.264%
2024-10-14	10.50	11.04	10.40	11.04	+20.000%	25	1,464	+315.580%
2024-10-11	9.20	9.20	9.20	9.20	+5.626%	2	1,467	+398.696%
2024-10-10	8.60	8.71	8.60	8.71	-9.271%	180	1,467	+426.751%
2024-10-08	9.36	9.60	9.36	9.60	-6.706%	6	1,567	+377.917%
2024-10-07	10.22	10.40	10.00	10.29	+22.500%	56	1,563	+345.870%
2024-10-04	8.00	8.40	8.00	8.40	+2.564%	102	1,588	+446.190%
2024-10-03	8.30	8.30	7.80	8.19	-16.000%	45	1,614	+460.195%
2024-10-02	10.00	10.00	9.75	9.75	-2.500%	2	1,599	+370.564%
2024-10-01	10.00	10.00	10.00	10.00	+6.724%	1	1,599	+358.800%
2024-09-30	8.70	9.52	8.67	9.37	+9.463%	49	1,600	+389.648%
2024-09-27	8.60	8.60	8.56	8.56	-2.727%	20	1,582	+435.981%
2024-09-26	8.40	8.80	8.40	8.80	+7.317%	5	1,585	+421.364%
2024-09-25	8.20	8.20	8.20	8.20	+2.244%	1	1,582	+459.512%
2024-09-24	7.50	8.02	7.20	8.02	+4.156%	56	1,581	+472.070%
2024-09-20	7.80	7.80	7.70	7.70	-2.532%	8	1,612	+495.844%
2024-09-19	7.50	7.90	7.50	7.90	+1.935%	10	1,610	+480.759%
2024-09-18	7.32	7.75	7.30	7.75	+7.639%	189	1,617	+492.000%
2024-09-17	7.60	7.60	7.20	7.20	-6.856%	6	1,627	+537.222%
2024-09-16	7.73	7.73	7.73	7.73	-1.529%	10	1,632	+493.532%
2024-09-13	8.20	8.20	7.85	7.85	+9.028%	8	1,632	+484.459%
2024-09-12	7.00	7.44	7.00	7.20	+9.091%	9	1,629	+537.222%
2024-09-11	6.40	6.71	6.40	6.60	+8.197%	30	1,625	+595.152%
2024-09-10	6.00	6.10	5.90	6.10	+8.156%	16	1,623	+652.131%
2024-09-09	5.62	5.64	5.62	5.64	+1.989%	11	1,617	+713.475%
2024-09-06	5.70	5.70	5.48	5.53	-13.594%	32	1,607	+729.656%
2024-09-05	6.28	6.40	6.28	6.40	+2.400%	6	1,608	+616.875%
2024-09-04	6.00	6.42	6.00	6.25	+2.459%	4	1,603	+634.080%
2024-09-03	6.20	6.20	6.10	6.10	-3.021%	10	1,602	+652.131%
2024-08-30	6.40	6.40	6.15	6.29	-2.932%	20	1,587	+629.412%
2024-08-29	6.50	6.50	6.40	6.48	+1.250%	26	1,587	+608.025%
2024-08-28	6.68	6.73	6.40	6.40	-2.290%	20	1,584	+616.875%
2024-08-27	6.70	6.80	6.55	6.55	-14.935%	53	1,564	+600.458%
2024-08-26	7.98	7.98	7.70	7.70	-10.465%	6	1,516	+495.844%
2024-08-22	8.70	8.70	8.60	8.60	+8.861%	5	1,515	+433.488%
2024-08-21	7.80	8.10	7.80	7.90	+3.947%	27	1,518	+480.759%
2024-08-20	7.60	7.60	7.60	7.60	-2.564%	4	1,491	+503.684%
2024-08-19	7.40	7.80	7.40	7.80	+6.849%	302	1,487	+488.205%
2024-08-16	7.00	7.30	7.00	7.30	+0.413%	428	1,352	+528.493%
2024-08-15	7.25	7.40	7.20	7.27	+1.821%	68	1,230	+531.087%
2024-08-14	7.30	7.38	7.14	7.14	+0.140%	75	1,163	+542.577%
2024-08-13	7.00	7.27	7.00	7.13	-3.649%	10	1,125	+543.478%
2024-08-12	7.55	7.55	7.40	7.40	-3.896%	4	1,124	+520.000%
2024-08-09	7.70	7.71	7.70	7.70	0.000%	42	1,120	+495.844%
2024-08-08	7.40	7.90	7.03	7.70	+1.316%	149	1,115	+495.844%
2024-08-07	8.20	8.20	7.60	7.60	-12.644%	110	1,093	+503.684%
2024-08-06	8.80	9.14	8.40	8.70	-9.186%	22	1,078	+427.356%
2024-08-05	8.80	9.58	8.80	9.58	+3.233%	65	1,067	+378.914%
2024-08-02	9.30	9.50	9.28	9.28	-9.903%	132	1,028	+394.397%
2024-08-01	12.95	12.95	9.90	10.30	-19.279%	5	1,006	+345.437%
2024-07-30	13.12	13.12	12.76	12.76	+1.270%	2	1,004	+259.561%
2024-07-29	13.10	13.10	12.10	12.60	+13.004%	65	1,005	+264.127%
2024-07-22	11.15	11.15	11.15	11.15	-7.083%	3	1,028	+311.480%
2024-07-18	12.00	12.00	12.00	12.00	-12.088%	5	1,031	+282.333%
2024-07-17	13.65	13.65	13.65	13.65	-0.365%	1	1,036	+236.117%
2024-07-16	13.70	13.70	13.70	13.70	-2.143%	3	1,037	+234.891%
2024-07-15	14.00	14.00	14.00	14.00	+15.702%	2	1,034	+227.714%
2024-07-12	12.10	12.10	12.10	12.10	+6.140%	6	1,035	+279.174%
2024-07-09	11.50	11.50	11.40	11.40	-3.390%	43	1,038	+302.456%
2024-07-05	11.67	11.80	11.67	11.80	-4.065%	26	1,022	+288.814%
2024-07-02	12.66	12.75	12.30	12.30	+9.821%	7	1,009	+273.008%
2024-06-28	11.20	11.20	11.20	11.20	+0.901%	4	1,007	+309.643%
2024-06-27	10.90	11.10	10.75	11.10	-21.831%	52	1,009	+313.333%
2024-06-25	14.20	14.20	14.20	14.20	+4.412%	1	981	+223.099%
2024-06-24	13.60	13.60	13.60	13.60	+4.535%	13	981	+237.353%
2024-06-21	13.01	13.01	13.01	13.01	-1.959%	20	981	+252.652%
2024-06-20	14.40	14.60	13.27	13.27	-14.936%	468	986	+245.742%
2024-06-18	15.83	16.30	15.60	15.60	+0.645%	5	1,252	+194.103%
2024-06-17	15.50	15.50	15.50	15.50	+7.266%	2	1,252	+196.000%
2024-06-14	14.50	14.85	14.45	14.45	-2.365%	60	1,252	+217.509%
2024-06-13	14.50	14.80	14.50	14.80	+4.965%	25	1,263	+210.000%
2024-06-12	13.70	14.40	13.70	14.10	+11.024%	15	1,283	+225.390%
2024-06-11	12.70	12.70	12.60	12.70	+1.600%	10	1,297	+261.260%
2024-06-10	12.70	12.70	12.50	12.50	+7.573%	7	1,307	+267.040%
2024-06-07	11.62	11.62	11.62	11.62	-3.167%	20	1,304	+294.836%
2024-06-06	11.90	12.00	11.90	12.00	-2.200%	10	1,294	+282.333%
2024-06-05	12.00	12.27	12.00	12.27	+6.234%	61	1,284	+273.920%
2024-06-04	11.24	11.55	11.24	11.55	-0.431%	12	1,345	+297.229%
2024-06-03	11.30	11.60	11.30	11.60	+10.476%	11	1,339	+295.517%
2024-05-31	10.50	10.50	10.50	10.50	+7.143%	2	1,328	+336.952%
2024-05-29	9.89	10.00	9.80	9.80	+7.692%	17	1,329	+368.163%
2024-05-28	8.50	9.10	8.50	9.10	+14.178%	320	1,344	+404.176%
2024-05-24	8.19	8.19	7.85	7.97	+14.020%	64	1,313	+475.659%
2024-05-23	7.20	7.20	6.99	6.99	-6.174%	4	1,311	+556.366%
2024-05-22	8.30	8.30	7.45	7.45	-14.662%	54	1,311	+515.839%
2024-05-21	9.20	9.20	8.73	8.73	-12.700%	11	1,303	+425.544%
2024-05-20	7.90	10.54	7.90	10.00	+63.934%	132	1,308	+358.800%
2024-05-17	6.00	6.20	6.00	6.10	+9.123%	30	1,410	+652.131%
2024-05-16	5.58	5.59	5.58	5.59	+0.359%	2	1,397	+720.751%
2024-05-15	5.52	5.60	5.30	5.57	+5.094%	104	1,399	+723.698%
2024-05-14	5.04	5.50	5.00	5.30	+14.471%	35	1,301	+765.660%
2024-05-13	4.70	4.80	4.20	4.63	+5.227%	376	1,272	+890.929%
2024-05-10	4.60	4.60	4.30	4.40	-7.368%	140	915	+942.727%
2024-05-09	4.60	4.77	4.60	4.75	+13.095%	12	965	+865.895%
2024-05-08	4.30	4.30	4.00	4.20	-4.545%	16	967	+992.381%
2024-05-07	5.20	5.25	4.40	4.40	+2.326%	31	956	+942.727%
2024-05-06	4.17	5.00	4.17	4.30	+6.436%	94	934	+966.977%
2024-05-03	4.43	4.43	4.00	4.04	-3.810%	40	890	+1,035.644%
2024-05-02	4.15	4.20	4.00	4.20	-9.677%	59	883	+992.381%
2024-05-01	5.10	5.10	4.65	4.65	+1.087%	7	898	+886.667%
2024-04-29	4.80	4.80	4.60	4.60	-4.167%	2	898	+897.391%
2024-04-26	4.70	4.80	4.70	4.80	+9.091%	4	899	+855.833%
2024-04-25	4.30	4.40	4.30	4.40	-2.222%	12	897	+942.727%
2024-04-24	4.65	4.70	4.50	4.50	-2.174%	18	901	+919.556%
2024-04-23	4.40	4.62	4.40	4.60	+4.545%	9	886	+897.391%
2024-04-19	4.40	4.45	4.30	4.40	-8.333%	45	878	+942.727%
2024-04-17	4.80	4.80	4.80	4.80	-4.573%	6	848	+855.833%
2024-04-16	5.60	5.60	4.70	5.03	-12.674%	6	842	+812.127%
2024-04-15	5.70	5.76	5.70	5.76	+0.348%	17	838	+696.528%
2024-04-12	5.90	6.10	5.74	5.74	-8.889%	54	854	+699.303%
2024-04-10	6.33	6.33	6.30	6.30	-2.778%	9	876	+628.254%
2024-04-09	6.48	6.48	6.48	6.48	-2.994%	1	882	+608.025%
2024-04-08	6.15	6.68	6.15	6.68	+2.928%	7	881	+586.826%
2024-04-05	6.47	6.49	6.47	6.49	-0.154%	12	880	+606.934%
2024-04-03	6.50	6.50	6.50	6.50	-1.813%	4	880	+605.846%
2024-04-02	6.62	6.62	6.62	6.62	-7.022%	5	880	+593.051%
2024-04-01	7.00	7.12	7.00	7.12	-3.784%	11	885	+544.382%
2024-03-28	7.40	7.40	7.40	7.40	-2.632%	1	894	+520.000%
2024-03-26	7.47	7.60	7.42	7.60	-1.935%	125	894	+503.684%
2024-03-21	7.50	7.75	7.50	7.75	-0.641%	11	986	+492.000%
2024-03-20	7.00	7.80	7.00	7.80	+7.143%	15	987	+488.205%
2024-03-19	7.00	7.28	6.94	7.28	+10.303%	13	997	+530.220%
2024-03-18	6.60	6.60	6.60	6.60	+6.969%	1	1,000	+595.152%
2024-03-15	6.17	6.17	6.17	6.17	-1.595%	6	999	+643.598%
2024-03-14	6.30	6.40	6.27	6.27	-8.065%	27	999	+631.738%
2024-03-13	6.82	6.82	6.82	6.82	+3.333%	3	974	+572.727%
2024-03-12	6.20	6.60	6.20	6.60	+0.917%	3	974	+595.152%
2024-03-11	6.00	6.54	5.90	6.54	+7.213%	118	973	+601.529%
2024-03-08	6.30	6.30	6.05	6.10	-1.613%	36	1,004	+652.131%
2024-03-07	6.30	6.37	6.20	6.20	+3.333%	112	987	+640.000%
2024-03-06	5.70	6.00	5.70	6.00	-1.639%	11	967	+664.667%
2024-03-05	6.10	6.25	5.30	6.10	-7.295%	41	965	+652.131%
2024-03-04	5.54	6.62	5.54	6.58	+29.020%	132	991	+597.264%
2024-03-01	4.90	5.10	4.90	5.10	0.000%	14	901	+799.608%
2024-02-29	4.70	5.10	4.70	5.10	-3.774%	27	894	+799.608%
2024-02-28	5.20	5.40	5.20	5.30	0.000%	31	898	+765.660%
2024-02-27	5.60	5.67	5.00	5.30	+84.028%	57	879	+765.660%
2024-02-26	2.95	3.08	2.88	2.88	+8.679%	15	888	+1,493.056%
2024-02-23	2.60	2.65	2.60	2.65	+3.922%	24	893	+1,631.321%
2024-02-22	2.60	2.60	2.55	2.55	+4.082%	3	882	+1,699.216%
2024-02-21	2.60	2.60	2.45	2.45	-7.547%	5	879	+1,772.653%
2024-02-20	2.67	2.70	2.65	2.65	-7.986%	17	874	+1,631.321%
2024-02-16	2.90	2.90	2.88	2.88	-2.373%	22	850	+1,493.056%
2024-02-15	2.80	2.95	2.80	2.95	+6.884%	10	850	+1,455.254%
2024-02-14	2.79	2.80	2.76	2.76	-3.158%	5	853	+1,562.319%
2024-02-09	2.90	2.90	2.80	2.85	+7.547%	126	848	+1,509.825%
2024-02-08	2.65	2.65	2.65	2.65	+9.504%	10	947	+1,631.321%
2024-02-06	2.40	2.42	2.40	2.42	+10.000%	11	937	+1,795.868%
2024-01-31	2.25	2.25	2.20	2.20	+4.762%	8	947	+1,985.455%
2024-01-30	2.15	2.15	2.10	2.10	-12.134%	40	943	+2,084.762%
2024-01-26	2.50	2.50	2.35	2.39	+8.636%	7	983	+1,819.665%
2024-01-23	2.08	2.25	2.08	2.20	+4.762%	4	976	+1,985.455%
2024-01-22	2.10	2.10	2.10	2.10	+7.692%	4	977	+2,084.762%
2024-01-19	2.05	2.05	1.95	1.95	+1.036%	3	977	+2,252.821%
2024-01-18	1.93	1.93	1.93	1.93	-8.095%	1	977	+2,277.202%
2024-01-17	2.10	2.10	2.10	2.10	0.000%	10	977	+2,084.762%
2024-01-16	2.35	2.35	1.93	2.10	-4.545%	30	977	+2,084.762%
2024-01-11	2.10	2.20	2.10	2.20	+4.762%	8	949	+1,985.455%
2024-01-09	2.10	2.10	2.10	2.10	+6.061%	10	942	+2,084.762%
2024-01-05	1.98	1.98	1.98	1.98	-8.333%	1	932	+2,217.172%
2024-01-04	2.16	2.16	2.16	2.16	-16.923%	1	931	+2,024.074%
2024-01-02	2.49	2.60	2.49	2.60	+12.069%	8	931	+1,664.615%
2023-12-29	2.32	2.32	2.32	2.32	-1.277%	10	914	+1,877.586%
2023-12-27	2.35	2.35	2.35	2.35	+2.174%	2	914	+1,852.340%
2023-12-26	2.30	2.30	2.15	2.30	+4.545%	21	912	+1,894.783%
2023-12-20	2.40	2.40	2.20	2.20	-12.351%	11	893	+1,985.455%
2023-12-19	2.51	2.51	2.51	2.51	+6.809%	50	883	+1,727.888%
2023-12-15	2.35	2.35	2.35	2.35	+4.444%	25	883	+1,852.340%
2023-12-13	2.20	2.25	2.20	2.25	-4.255%	5	858	+1,939.111%
2023-12-11	2.30	2.35	2.30	2.35	+4.444%	10	857	+1,852.340%
2023-12-08	2.25	2.25	2.25	2.25	+1.351%	25	847	+1,939.111%
2023-12-04	2.50	2.50	2.22	2.22	-7.500%	22	822	+1,966.667%
2023-12-01	2.40	2.40	2.40	2.40	+9.091%	26	810	+1,811.667%
2023-11-30	2.20	2.20	2.20	2.20	+6.280%	3	784	+1,985.455%
2023-11-28	1.95	2.07	1.95	2.07	+3.500%	7	784	+2,116.425%
2023-11-27	2.00	2.00	2.00	2.00	+21.212%	125	782	+2,194.000%
2023-11-24	1.90	1.90	1.65	1.65	-9.341%	3	657	+2,680.606%
2023-11-22	1.70	1.82	1.70	1.82	+5.202%	3	657	+2,420.879%
2023-11-15	1.70	1.73	1.66	1.73	+8.125%	8	657	+2,552.023%
2023-11-14	1.60	1.60	1.60	1.60	+15.942%	10	653	+2,767.500%
2023-11-13	1.30	1.38	1.30	1.38	0.000%	13	643	+3,224.638%
2023-11-10	1.37	1.40	1.37	1.38	-4.828%	16	637	+3,224.638%
2023-11-08	1.43	1.70	1.40	1.45	+11.538%	21	621	+3,064.138%
2023-11-07	1.45	1.45	1.30	1.30	+30.000%	26	601	+3,429.231%
2023-11-01	1.00	1.00	1.00	1.00	+5.263%	10	575	+4,488.000%
2023-10-30	1.00	1.04	0.95	0.95	-5.000%	18	565	+4,729.474%
2023-10-27	1.05	1.05	0.95	1.00	-33.333%	45	547	+4,488.000%
2023-10-26	1.50	1.50	1.50	1.50	+25.000%	10	566	+2,958.667%
2023-10-24	1.20	1.20	1.20	1.20	-7.692%	1	556	+3,723.333%
2023-10-23	1.10	1.35	1.10	1.30	+4.000%	25	555	+3,429.231%
2023-10-20	1.25	1.25	1.25	1.25	+11.607%	1	536	+3,570.400%
2023-10-19	1.12	1.12	1.12	1.12	-17.037%	1	534	+3,996.429%
2023-10-18	1.35	1.35	1.35	1.35	-3.571%	5	534	+3,298.519%
2023-10-17	1.40	1.40	1.40	1.40	+12.000%	4	529	+3,177.143%
2023-10-12	1.25	1.25	1.25	1.25	-7.407%	1	525	+3,570.400%
2023-10-10	1.20	1.35	1.20	1.35	-6.897%	3	524	+3,298.519%
2023-10-09	1.45	1.45	1.45	1.45	+16.935%	1	522	+3,064.138%
2023-10-05	1.24	1.35	0.93	1.24	-11.429%	200	521	+3,600.000%
2023-10-03	1.40	1.40	1.40	1.40	-9.677%	10	330	+3,177.143%
2023-09-29	1.55	1.55	1.55	1.55	+13.971%	1	319	+2,860.000%
2023-09-27	1.36	1.36	1.36	1.36	+0.741%	1	319	+3,273.529%
2023-09-25	1.35	1.35	1.35	1.35	-6.250%	1	319	+3,298.519%
2023-09-22	1.44	1.44	1.44	1.44	-4.636%	1	320	+3,086.111%
2023-09-20	1.40	1.51	1.40	1.51	+0.667%	2	319	+2,938.411%
2023-09-19	1.65	1.65	1.50	1.50	-6.250%	7	320	+2,958.667%
2023-09-18	1.38	1.60	1.38	1.60	+6.667%	10	313	+2,767.500%
2023-09-15	1.40	1.50	1.35	1.50	+7.143%	295	310	+2,958.667%
2023-09-14	1.33	1.40	1.33	1.40	-17.647%	3	15	+3,177.143%
2023-09-13	1.50	1.70	1.30	1.70	-29.167%	22	13	+2,598.824%
2023-09-12	1.70	2.40	1.70	2.40	+20.000%	2	6	+1,811.667%
2023-09-11	2.00	2.00	2.00	2.00	0.000%	4	4	+2,194.000%

.dark-mode .vDPPNl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vDPPNl{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260116C12HIMS Jan 16 2026 12.00 Call (HIMS260116C00012000)option OPRA

HIMS20260116C12
HIMS Jan 16 2026 12.00 Call (HIMS260116C00012000)
option OPRA