Dark

HIMS20261218C35
HIMS Dec 18 2026 35.00 Call (HIMS261218C00035000)
option OPRA

EOD

Aug 18, 2026

2.78-13.665%(-0.44)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.0700	3.2000	2.7200	2.7800	-13.665%	11	1,140	0.000%
2026-08-17	3.1300	3.2200	2.8000	3.2200	+3.871%	80	1,140	-13.665%
2026-08-14	3.6500	3.7000	3.1000	3.1000	-18.421%	41	1,144	-10.323%
2026-08-13	4.0000	4.3200	3.8000	3.8000	-13.440%	92	1,140	-26.842%
2026-08-12	4.3200	4.5000	4.0600	4.3900	-13.412%	35	1,142	-36.674%
2026-08-11	3.7500	5.2000	3.7500	5.0700	-14.068%	25	1,155	-45.168%
2026-08-10	5.9000	6.0000	5.8700	5.9000	+3.691%	28	1,149	-52.881%
2026-08-07	5.5000	5.6900	5.5000	5.6900	+13.800%	13	1,153	-51.142%
2026-08-06	5.6100	5.6100	5.0000	5.0000	-16.805%	28	1,141	-44.400%
2026-08-05	6.2500	6.4300	6.0000	6.0100	-3.221%	51	1,137	-53.744%
2026-08-04	6.0000	6.2100	6.0000	6.2100	+8.377%	17	1,125	-55.233%
2026-08-03	4.2300	5.7300	4.2300	5.7300	+46.923%	74	1,141	-51.483%
2026-07-31	4.5000	4.5000	3.9000	3.9000	-2.743%	2	1,153	-28.718%
2026-07-30	3.6800	4.0100	3.6800	4.0100	+27.707%	21	1,154	-30.673%
2026-07-29	4.7500	4.7900	3.0000	3.1400	-33.191%	102	1,151	-11.465%
2026-07-28	4.4000	4.8000	4.4000	4.7000	-17.544%	11	1,100	-40.851%
2026-07-27	5.1000	5.7200	5.1000	5.7000	+25.275%	16	1,101	-51.228%
2026-07-24	8.0000	8.0000	4.5500	4.5500	-39.333%	48	1,086	-38.901%
2026-07-23	6.7500	8.7700	6.7500	7.5000	+11.111%	24	1,072	-62.933%
2026-07-22	7.5000	7.5000	6.6800	6.7500	-9.517%	5	1,070	-58.815%
2026-07-21	7.4600	7.4600	7.4500	7.4600	-3.742%	3	1,071	-62.735%
2026-07-20	7.5600	7.7500	7.2000	7.7500	+1.307%	9	1,072	-64.129%
2026-07-17	7.2400	7.7600	7.2200	7.6500	-3.287%	14	1,068	-63.660%
2026-07-16	9.3200	9.3200	7.6500	7.9100	-18.872%	11	1,067	-64.855%
2026-07-15	9.9100	9.9100	9.7500	9.7500	+10.795%	3	1,064	-71.487%
2026-07-14	9.0000	9.0000	8.8000	8.8000	+7.317%	4	1,064	-68.409%
2026-07-13	8.6000	8.7500	8.2000	8.2000	-4.317%	21	1,061	-66.098%
2026-07-10	8.8000	8.8000	8.0000	8.5700	-9.599%	9	1,046	-67.561%
2026-07-08	9.3000	9.4800	9.2700	9.4800	-6.693%	4	1,042	-70.675%
2026-07-07	10.6500	10.7200	10.1600	10.1600	-16.033%	63	1,042	-72.638%
2026-07-06	10.9100	12.1000	10.9100	12.1000	+15.900%	28	1,054	-77.025%
2026-07-02	11.2000	11.2000	10.4400	10.4400	-4.220%	17	1,080	-73.372%
2026-07-01	9.6200	11.6000	9.6200	10.9000	+28.235%	82	1,080	-74.495%
2026-06-30	8.3900	8.7800	8.3600	8.5000	-1.163%	14	1,091	-67.294%
2026-06-29	8.7000	8.9500	7.7000	8.6000	-2.050%	12	1,102	-67.674%
2026-06-26	9.1500	9.5500	8.5500	8.7800	+29.690%	38	1,098	-68.337%
2026-06-25	7.2500	7.2500	6.6000	6.7700	-14.304%	20	1,113	-58.936%
2026-06-24	8.0000	8.3300	7.8000	7.9000	-8.881%	40	1,102	-64.810%
2026-06-23	8.9000	8.9000	8.6700	8.6700	+1.404%	6	1,090	-67.935%
2026-06-22	9.4000	10.2200	8.4500	8.5500	-10.938%	125	1,090	-67.485%
2026-06-18	8.2000	9.7500	8.2000	9.6000	+15.663%	230	1,213	-71.042%
2026-06-17	7.3000	8.4000	7.3000	8.3000	+16.901%	30	1,213	-66.506%
2026-06-16	6.7500	7.6900	6.7000	7.1000	+8.896%	55	1,213	-60.845%
2026-06-15	5.8500	6.7000	5.6500	6.5200	+24.190%	106	1,212	-57.362%
2026-06-12	4.9100	5.5500	4.9100	5.2500	-1.869%	4	1,134	-47.048%
2026-06-11	5.0000	5.5600	5.0000	5.3500	-3.950%	12	1,134	-48.037%
2026-06-10	6.2000	6.4500	5.5700	5.5700	-10.161%	84	1,130	-50.090%
2026-06-09	5.7000	6.2000	4.9200	6.2000	+21.331%	116	1,111	-55.161%
2026-06-08	5.2000	5.2000	4.9300	5.1100	+7.579%	14	1,166	-45.597%
2026-06-05	5.1000	5.1000	4.3300	4.7500	-22.512%	30	1,170	-41.474%
2026-06-04	5.3900	6.7500	5.3900	6.1300	+16.762%	58	1,165	-54.649%
2026-06-03	5.0000	5.2500	4.7000	5.2500	-2.235%	28	1,167	-47.048%
2026-06-02	5.5900	5.6000	5.1000	5.3700	-7.414%	234	1,145	-48.231%
2026-06-01	4.8000	5.8000	4.8000	5.8000	+27.473%	150	1,076	-52.069%
2026-05-29	4.2000	4.5500	4.2000	4.5500	+3.409%	30	1,073	-38.901%
2026-05-28	4.3000	4.4000	4.3000	4.4000	+2.326%	27	1,071	-36.818%
2026-05-27	4.4500	4.4500	4.1000	4.3000	+22.507%	9	1,092	-35.349%
2026-05-26	3.5900	4.1000	3.5100	3.5100	-2.500%	22	1,090	-20.798%
2026-05-22	3.6000	3.6000	3.6000	3.6000	+5.882%	1	1,089	-22.778%
2026-05-21	3.1400	3.5000	3.1400	3.4000	+4.615%	8	1,090	-18.235%
2026-05-20	3.0200	3.2800	3.0200	3.2500	+10.922%	9	1,090	-14.462%
2026-05-19	2.9000	2.9900	2.8400	2.9300	-0.678%	13	1,080	-5.119%
2026-05-18	3.5000	3.5000	2.9000	2.9500	-27.160%	46	1,080	-5.763%
2026-05-15	3.9500	4.2700	3.9000	4.0500	-0.491%	22	1,080	-31.358%
2026-05-14	3.6100	4.0700	3.6100	4.0700	+4.897%	37	1,048	-31.695%
2026-05-13	4.0000	4.0000	3.5200	3.8800	-7.619%	31	1,047	-28.351%
2026-05-12	5.0500	5.0500	4.2000	4.2000	-40.845%	68	1,047	-33.810%
2026-05-11	6.6300	7.7000	6.5500	7.1000	+10.764%	144	1,047	-60.845%
2026-05-08	5.1100	6.4100	5.1100	6.4100	+32.988%	13	1,075	-56.630%
2026-05-07	5.1000	5.1900	4.8000	4.8200	-14.690%	100	1,076	-42.324%
2026-05-06	5.1500	5.6500	5.1500	5.6500	+2.727%	2	1,112	-50.796%
2026-05-05	5.0500	5.5000	5.0500	5.5000	-9.836%	16	1,113	-49.455%
2026-05-04	5.9000	6.1000	5.9000	6.1000	-0.813%	6	1,106	-54.426%
2026-05-01	5.8900	6.2500	5.8900	6.1500	+7.895%	15	1,121	-54.797%
2026-04-30	5.7500	5.7500	5.4500	5.7000	+1.786%	31	1,121	-51.228%
2026-04-29	6.6000	6.6000	5.5000	5.6000	-15.152%	32	1,131	-50.357%
2026-04-28	7.0000	7.0000	6.6000	6.6000	-14.286%	31	1,155	-57.879%
2026-04-27	8.0000	8.0000	7.6500	7.7000	-6.098%	29	1,172	-63.896%
2026-04-24	7.5000	8.6000	7.4400	8.2000	+18.841%	47	1,152	-66.098%
2026-04-23	7.2000	7.6000	6.2200	6.9000	-2.817%	133	1,142	-59.710%
2026-04-22	7.7500	7.7500	7.1000	7.1000	-10.579%	190	1,141	-60.845%
2026-04-21	7.6500	8.6300	6.8000	7.9400	-11.778%	54	970	-64.987%
2026-04-20	7.8000	9.4700	7.8000	9.0000	+34.328%	68	970	-69.111%
2026-04-17	7.5500	8.1500	6.7000	6.7000	+0.149%	277	969	-58.507%
2026-04-16	5.7500	7.0000	5.4700	6.6900	+37.938%	91	1,047	-58.445%
2026-04-15	3.3800	5.0800	3.3500	4.8500	+46.970%	71	1,046	-42.680%
2026-04-13	2.7600	3.3000	2.7600	3.3000	+33.603%	51	1,034	-15.758%
2026-04-10	2.5200	2.5200	2.4700	2.4700	0.000%	14	1,010	+12.551%
2026-04-09	2.4600	2.4700	2.4500	2.4700	-1.200%	15	1,017	+12.551%
2026-04-08	2.6900	2.6900	2.5000	2.5000	+1.215%	9	1,005	+11.200%
2026-04-07	2.5500	2.5500	2.4700	2.4700	-17.114%	6	1,003	+12.551%
2026-04-06	2.8000	2.9800	2.7500	2.9800	+20.648%	18	1,003	-6.711%
2026-04-02	2.6400	2.6500	2.4700	2.4700	-13.028%	36	995	+12.551%
2026-04-01	3.2900	3.2900	2.8400	2.8400	-10.410%	13	995	-2.113%
2026-03-31	3.1800	3.2100	3.1700	3.1700	+23.828%	20	996	-12.303%
2026-03-30	2.8100	2.8100	2.5600	2.5600	-13.220%	25	993	+8.594%
2026-03-27	3.0500	3.1000	2.9500	2.9500	-12.722%	45	993	-5.763%
2026-03-26	3.3500	3.3800	3.1400	3.3800	+0.896%	12	975	-17.751%
2026-03-25	3.3500	3.3500	3.3500	3.3500	-10.904%	10	982	-17.015%
2026-03-24	4.0500	4.0500	3.7600	3.7600	-11.529%	23	982	-26.064%
2026-03-23	4.5400	4.6200	4.2500	4.2500	-15.000%	27	982	-34.588%
2026-03-20	4.9000	5.0000	4.9000	5.0000	-2.913%	2	975	-44.400%
2026-03-19	5.0000	5.1500	4.9700	5.1500	-2.277%	10	975	-46.019%
2026-03-18	5.2700	5.2700	5.2700	5.2700	-8.666%	1	980	-47.249%
2026-03-17	5.8900	5.8900	5.2500	5.7700	+2.124%	23	979	-51.820%
2026-03-16	5.9400	5.9400	5.5000	5.6500	-3.419%	4	997	-50.796%
2026-03-13	5.7000	5.8500	5.4500	5.8500	+1.739%	94	999	-52.479%
2026-03-12	7.0300	7.0300	5.7500	5.7500	-13.922%	35	988	-51.652%
2026-03-11	6.0000	7.4000	5.9700	6.6800	+40.632%	111	982	-58.383%
2026-03-10	6.0000	6.0000	4.7500	4.7500	-1.042%	56	968	-41.474%
2026-03-09	5.0500	5.3500	3.8500	4.8000	+133.010%	144	956	-42.083%
2026-03-06	2.1000	2.1000	2.0500	2.0600	-0.962%	10	943	+34.951%
2026-03-05	2.0800	2.0800	2.0800	2.0800	-7.143%	2	945	+33.654%
2026-03-04	2.2500	2.5000	2.2400	2.2400	-1.754%	15	947	+24.107%
2026-03-03	2.6000	2.6000	2.1200	2.2800	-2.146%	65	951	+21.930%
2026-03-02	2.0000	2.3300	2.0000	2.3300	+33.143%	25	900	+19.313%
2026-02-27	1.9500	2.0400	1.7500	1.7500	-15.049%	13	887	+58.857%
2026-02-26	2.1300	2.1300	2.0600	2.0600	-6.364%	2	887	+34.951%
2026-02-25	2.2400	2.2400	2.2000	2.2000	0.000%	4	890	+26.364%
2026-02-24	2.0000	2.2600	1.6800	2.2000	0.000%	26	890	+26.364%
2026-02-23	2.2000	2.2000	2.1500	2.2000	0.000%	11	883	+26.364%
2026-02-20	2.2000	2.2000	2.2000	2.2000	-0.901%	1	882	+26.364%
2026-02-19	2.3300	2.4000	2.0100	2.2200	-3.896%	14	882	+25.225%
2026-02-18	2.2900	2.3100	2.2500	2.3100	-11.154%	58	885	+20.346%
2026-02-17	2.4300	2.7500	2.4000	2.6000	0.000%	12	834	+6.923%
2026-02-13	2.4600	2.6000	2.4600	2.6000	+10.638%	14	836	+6.923%
2026-02-12	2.6000	2.6500	2.2100	2.3500	-11.321%	14	836	+18.298%
2026-02-11	2.9800	2.9800	2.6000	2.6500	-3.285%	27	835	+4.906%
2026-02-10	3.3300	3.4500	2.7400	2.7400	-21.714%	78	838	+1.460%
2026-02-09	2.8400	3.5000	2.4000	3.5000	-20.455%	69	867	-20.571%
2026-02-06	4.2000	4.5000	4.1800	4.4000	-9.278%	12	856	-36.818%
2026-02-05	6.0500	6.5100	4.8500	4.8500	-4.150%	231	859	-42.680%
2026-02-04	5.5200	5.5200	5.0000	5.0600	-8.000%	59	661	-45.059%
2026-02-03	5.8000	5.8000	5.3500	5.5000	-9.091%	29	626	-49.455%
2026-02-02	6.2500	6.2500	6.0500	6.0500	-3.968%	5	648	-54.050%
2026-01-30	7.6000	7.6000	6.2000	6.3000	-17.647%	61	646	-55.873%
2026-01-29	7.7000	8.1000	7.6500	7.6500	+10.072%	14	609	-63.660%
2026-01-28	7.4100	7.4100	6.9500	6.9500	-8.553%	34	621	-60.000%
2026-01-27	7.5500	7.6000	7.4000	7.6000	-7.543%	38	621	-63.421%
2026-01-26	7.9000	8.3000	7.8500	8.2200	+9.600%	17	607	-66.180%
2026-01-23	8.0500	8.0500	7.5000	7.5000	-7.975%	22	617	-62.933%
2026-01-22	7.5200	8.1500	7.4500	8.1500	+17.266%	17	614	-65.890%
2026-01-21	7.6500	7.7000	6.7000	6.9500	-13.125%	67	603	-60.000%
2026-01-20	8.4900	8.5300	8.0000	8.0000	-10.814%	41	576	-65.250%
2026-01-16	8.4800	8.9700	8.4800	8.9700	+4.545%	6	586	-69.008%
2026-01-15	8.5600	8.5800	8.5300	8.5800	-2.611%	5	586	-67.599%
2026-01-14	8.7500	9.0000	8.5000	8.8100	-5.065%	36	589	-68.445%
2026-01-13	9.6500	9.7000	9.2700	9.2800	+0.324%	21	572	-70.043%
2026-01-12	8.4500	9.4200	8.1700	9.2500	+1.648%	78	559	-69.946%
2026-01-09	10.5200	10.5200	9.1000	9.1000	-14.953%	37	512	-69.451%
2026-01-08	10.5000	10.7000	10.1500	10.7000	-5.310%	10	507	-74.019%
2026-01-07	11.8300	11.9000	11.2500	11.3000	-1.137%	24	501	-75.398%
2026-01-06	11.1300	11.4300	10.8500	11.4300	+1.420%	38	509	-75.678%
2026-01-05	10.3000	11.2700	10.3000	11.2700	+7.847%	14	480	-75.333%
2026-01-02	10.1000	10.4500	9.7000	10.4500	+10.000%	11	468	-73.397%
2025-12-31	9.5500	9.6000	9.5000	9.5000	-5.941%	16	466	-70.737%
2025-12-30	10.8600	10.9600	10.1000	10.1000	-4.717%	19	466	-72.475%
2025-12-29	11.1000	11.1000	10.6000	10.6000	-3.461%	20	457	-73.774%
2025-12-26	10.7000	11.1000	10.7000	10.9800	-2.052%	15	443	-74.681%
2025-12-24	11.0000	11.4600	10.9600	11.2100	-4.188%	19	439	-75.201%
2025-12-23	11.5000	11.7000	11.0400	11.7000	+1.474%	5	439	-76.239%
2025-12-22	12.3000	12.3000	11.5000	11.5300	-2.288%	18	438	-75.889%
2025-12-19	12.0000	12.0000	11.0500	11.8000	+2.609%	17	430	-76.441%
2025-12-18	12.2000	12.2000	11.5000	11.5000	-2.128%	3	425	-75.826%
2025-12-17	13.1500	13.1500	11.7000	11.7500	-4.472%	8	423	-76.340%
2025-12-16	13.1600	13.1600	12.3000	12.3000	-2.070%	11	416	-77.398%
2025-12-15	14.1800	14.1800	12.5600	12.5600	-8.986%	15	417	-77.866%
2025-12-12	14.2200	14.2200	13.8000	13.8000	-2.817%	4	412	-79.855%
2025-12-11	13.8000	14.2000	13.6200	14.2000	-3.270%	7	416	-80.423%
2025-12-10	15.5000	15.5000	14.4500	14.6800	-4.052%	10	415	-81.063%
2025-12-09	16.0700	16.0700	15.3000	15.3000	+0.990%	11	410	-81.830%
2025-12-08	15.2000	15.2000	14.8000	15.1500	-2.258%	33	415	-81.650%
2025-12-05	16.4800	16.4800	15.0000	15.5000	-3.846%	7	420	-82.065%
2025-12-04	14.7000	16.2000	14.7000	16.1200	+19.585%	42	417	-82.754%
2025-12-03	13.4000	13.5700	13.2800	13.4800	-0.148%	16	389	-79.377%
2025-12-02	14.3000	14.4100	13.5000	13.5000	-4.930%	34	373	-79.407%
2025-12-01	15.7000	15.7000	14.2000	14.2000	-10.579%	15	361	-80.423%
2025-11-28	15.4000	15.9000	15.4000	15.8800	+6.221%	6	348	-82.494%
2025-11-26	14.8000	14.9500	14.4000	14.9500	+5.282%	19	336	-81.405%
2025-11-25	14.8500	15.0500	14.0400	14.2000	-3.729%	65	336	-80.423%
2025-11-24	13.4200	14.7500	13.3900	14.7500	+14.341%	53	275	-81.153%
2025-11-21	12.3200	12.9000	11.5000	12.9000	+0.703%	29	297	-78.450%
2025-11-20	13.8000	14.0700	12.5600	12.8100	+1.667%	26	280	-78.298%
2025-11-19	13.2000	13.2500	12.6000	12.6000	-10.000%	15	288	-77.937%
2025-11-18	12.4500	14.0000	12.4500	14.0000	+10.236%	63	276	-80.143%
2025-11-17	14.1900	14.5500	12.7000	12.7000	-13.840%	59	271	-78.110%
2025-11-14	13.5000	14.7400	13.0700	14.7400	+6.967%	19	223	-81.140%
2025-11-13	15.1000	15.1000	13.6000	13.7800	-12.117%	27	206	-79.826%
2025-11-12	16.0000	17.0000	15.5000	15.6800	-11.161%	57	195	-82.270%
2025-11-11	17.5000	17.6500	15.7500	17.6500	-0.507%	12	147	-84.249%
2025-11-10	18.0000	18.0000	17.1500	17.7400	+2.543%	20	134	-84.329%
2025-11-07	17.2000	17.7900	16.7000	17.3000	-6.739%	10	120	-83.931%
2025-11-06	18.5500	18.5500	18.5500	18.5500	-7.940%	2	115	-85.013%
2025-11-05	20.1500	20.1500	20.1500	20.1500	+6.053%	8	115	-86.203%
2025-11-04	19.7500	21.2500	19.0000	19.0000	-9.567%	16	115	-85.368%
2025-11-03	21.4500	21.4500	20.9500	21.0100	+0.048%	3	109	-86.768%
2025-10-31	21.5000	21.5000	21.0000	21.0000	+1.892%	2	109	-86.762%
2025-10-30	21.4700	21.4700	20.6100	20.6100	-13.403%	2	107	-86.511%
2025-10-28	23.3800	23.8000	23.2500	23.8000	-3.644%	6	106	-88.319%
2025-10-27	24.7000	24.7000	24.7000	24.7000	+5.556%	2	104	-88.745%
2025-10-23	23.4000	23.4000	23.4000	23.4000	+2.139%	1	104	-88.120%
2025-10-22	23.5300	23.5300	22.6100	22.9100	-10.752%	4	103	-87.866%
2025-10-21	26.4700	26.4700	25.6700	25.6700	-1.269%	5	101	-89.170%
2025-10-20	26.7000	26.7000	25.7900	26.0000	-0.952%	6	100	-89.308%
2025-10-17	27.4500	27.4500	26.2500	26.2500	-19.700%	4	96	-89.410%
2025-10-16	32.6900	32.6900	32.6900	32.6900	-12.827%	1	94	-91.496%
2025-10-15	29.4000	37.5000	29.3200	37.5000	+32.509%	7	94	-92.587%
2025-10-14	28.3000	28.3000	28.3000	28.3000	-3.248%	1	99	-90.177%
2025-10-13	29.2500	29.2500	29.2500	29.2500	+0.171%	2	100	-90.496%
2025-10-10	29.2000	29.2000	29.2000	29.2000	-4.419%	1	100	-90.479%
2025-10-09	31.0000	31.0000	30.5500	30.5500	-3.414%	3	99	-90.900%
2025-10-08	32.7500	32.7500	31.6300	31.6300	+7.220%	2	99	-91.211%
2025-10-07	29.5000	29.5000	29.5000	29.5000	+4.240%	1	100	-90.576%
2025-10-06	27.7000	28.3000	27.4500	28.3000	-10.016%	4	100	-90.177%
2025-10-02	31.4500	31.4500	31.4500	31.4500	+3.047%	1	102	-91.161%
2025-10-01	30.5200	30.5200	30.5200	30.5200	+5.569%	1	102	-90.891%
2025-09-30	28.9100	28.9100	28.9100	28.9100	-13.958%	20	103	-90.384%
2025-09-29	33.6000	33.6000	33.6000	33.6000	+8.247%	3	122	-91.726%
2025-09-26	29.3300	31.0400	29.3300	31.0400	+9.142%	4	122	-91.044%
2025-09-25	28.4400	28.4400	28.4400	28.4400	-0.385%	1	121	-90.225%
2025-09-24	29.6000	29.6000	27.7500	28.5500	-1.957%	7	121	-90.263%
2025-09-23	29.4000	30.4500	29.1200	29.1200	-1.455%	9	120	-90.453%
2025-09-22	29.5500	29.5500	29.5500	29.5500	-4.677%	1	118	-90.592%
2025-09-19	31.7500	31.7500	31.0000	31.0000	+4.027%	30	118	-91.032%
2025-09-18	26.4500	29.8000	26.4500	29.8000	+18.725%	12	108	-90.671%
2025-09-17	25.4700	25.4700	23.5000	25.1000	+2.869%	10	114	-88.924%
2025-09-16	26.1500	26.1500	24.4000	24.4000	-14.983%	9	112	-88.607%
2025-09-15	28.2500	29.5100	28.2500	28.7000	-0.864%	26	105	-90.314%
2025-09-12	26.2300	28.9500	26.2300	28.9500	+13.529%	10	87	-90.397%
2025-09-10	24.4000	25.7500	24.4000	25.5000	+12.335%	8	88	-89.098%
2025-09-09	22.7000	22.7000	22.7000	22.7000	-1.518%	2	87	-87.753%
2025-09-05	23.0500	23.0500	23.0500	23.0500	+1.141%	2	87	-87.939%
2025-09-04	22.7500	22.7900	22.7500	22.7900	+15.101%	2	87	-87.802%
2025-09-03	19.8000	19.8000	19.8000	19.8000	+11.864%	1	88	-85.960%
2025-09-02	18.0000	18.0000	17.7000	17.7000	-4.324%	3	89	-84.294%
2025-08-29	19.0000	19.0000	18.5000	18.5000	-7.500%	4	89	-84.973%
2025-08-27	21.0000	21.0000	20.0000	20.0000	-4.169%	2	89	-86.100%
2025-08-22	20.0000	20.8700	20.0000	20.8700	+5.939%	4	89	-86.679%
2025-08-21	20.0000	20.0000	19.7000	19.7000	+7.945%	3	89	-85.888%
2025-08-20	17.9100	18.2500	17.9100	18.2500	-5.440%	3	90	-84.767%
2025-08-19	19.8000	19.8000	19.0000	19.3000	-10.441%	8	89	-85.596%
2025-08-18	21.3500	21.5500	21.3500	21.5500	-1.373%	2	85	-87.100%
2025-08-14	22.0000	22.0000	21.8500	21.8500	-8.844%	2	85	-87.277%
2025-08-13	23.0000	23.9700	23.0000	23.9700	+0.084%	3	85	-88.402%
2025-08-12	24.5000	24.5000	23.6000	23.9500	-4.771%	14	85	-88.392%
2025-08-11	25.3800	26.2500	24.8500	25.1500	-4.008%	19	85	-88.946%
2025-08-08	26.2000	26.2000	26.2000	26.2000	+0.576%	1	80	-89.389%
2025-08-07	26.0500	26.0500	26.0500	26.0500	-2.361%	1	79	-89.328%
2025-08-06	27.7500	27.7500	26.6800	26.6800	-15.809%	12	78	-89.580%
2025-08-05	32.8500	32.8500	31.6900	31.6900	-17.688%	6	86	-91.228%
2025-08-04	38.5000	38.5000	38.5000	38.5000	-10.047%	2	83	-92.779%
2025-07-31	42.9500	42.9500	42.7800	42.8000	+7.836%	3	83	-93.505%
2025-07-30	39.5000	39.6900	39.0600	39.6900	+21.711%	3	83	-92.996%
2025-07-25	33.0500	33.0500	32.5900	32.6100	+2.451%	6	84	-91.475%
2025-07-24	31.8300	31.8300	31.8300	31.8300	-3.252%	1	83	-91.266%
2025-07-23	32.1000	32.9000	32.1000	32.9000	+36.232%	6	83	-91.550%
2025-07-22	24.2000	24.2000	24.1500	24.1500	-1.227%	3	83	-88.489%
2025-07-21	25.7500	25.7500	24.4500	24.4500	-10.143%	10	84	-88.630%
2025-07-17	28.0000	28.0000	27.2100	27.2100	+1.530%	5	91	-89.783%
2025-07-15	26.8000	26.8000	26.8000	26.8000	-5.133%	20	89	-89.627%
2025-07-14	25.7300	28.2500	25.7300	28.2500	+10.136%	3	93	-90.159%
2025-07-11	25.6500	25.6500	25.6500	25.6500	-5.699%	1	94	-89.162%
2025-07-10	27.2000	27.2000	27.2000	27.2000	+7.510%	1	93	-89.779%
2025-07-08	25.3000	25.3000	25.3000	25.3000	-0.589%	2	92	-89.012%
2025-07-03	25.0000	25.4500	25.0000	25.4500	-3.598%	2	93	-89.077%
2025-06-30	26.0000	26.4000	26.0000	26.4000	-1.859%	6	93	-89.470%
2025-06-27	28.0000	29.0000	26.9000	26.9000	+12.788%	13	88	-89.665%
2025-06-26	21.2700	23.8500	21.2700	23.8500	+13.571%	10	95	-88.344%
2025-06-25	23.1500	25.9500	21.0000	21.0000	-5.149%	27	94	-86.762%
2025-06-24	21.7000	22.7800	21.4700	22.1400	+0.636%	28	69	-87.444%
2025-06-23	23.0000	25.4500	21.8000	22.0000	-38.719%	49	53	-87.364%
2025-06-16	35.9000	35.9000	35.9000	35.9000	+8.133%	5	15	-92.256%
2025-06-13	33.2000	33.2000	33.2000	33.2000	-4.460%	4	20	-91.627%
2025-06-12	34.4000	34.7500	34.3000	34.7500	+5.303%	3	21	-92.000%
2025-06-11	33.0000	33.0000	33.0000	33.0000	+6.452%	15	20	-91.576%
2025-06-10	31.0000	31.0000	31.0000	31.0000	-2.699%	15	29	-91.032%
2025-06-09	31.8600	31.8600	31.8600	31.8600	-4.896%	1	14	-91.274%
2025-06-06	30.0000	33.5000	30.0000	33.5000	+8.555%	6	14	-91.701%
2025-06-05	30.8600	30.8600	30.8600	30.8600	+1.180%	1	13	-90.992%
2025-06-04	30.5000	30.5000	30.5000	30.5000	-8.819%	5	7	-90.885%
2025-06-03	34.5500	34.5500	32.7000	33.4500	+15.424%	5	7	-91.689%
2025-05-30	28.9800	28.9800	28.9800	28.9800	-0.275%	2	4	-90.407%
2025-05-28	29.0600	29.0600	29.0600	29.0600	-4.376%	1	3	-90.434%
2025-05-27	30.7100	30.7100	30.3900	30.3900	+1.639%	2	2	-90.852%
2025-05-22	29.9000	29.9000	29.9000	29.9000	0.000%	1	1	-90.702%

.dark-mode .V6VS3J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V6VS3J{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218C35HIMS Dec 18 2026 35.00 Call (HIMS261218C00035000)option OPRA

HIMS20261218C35
HIMS Dec 18 2026 35.00 Call (HIMS261218C00035000)
option OPRA