Dark

HIMS20261218C40
HIMS Dec 18 2026 40.00 Call (HIMS261218C00040000)
option OPRA

EOD

Aug 18, 2026

1.96-12.108%(-0.27)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.2400	2.3000	1.8500	1.9600	-12.108%	88	5,113	0.000%
2026-08-17	2.1100	2.2800	1.9900	2.2300	+4.206%	491	5,102	-12.108%
2026-08-14	2.8000	2.8000	2.0800	2.1400	-25.436%	154	5,084	-8.411%
2026-08-13	3.0600	3.1500	2.7600	2.8700	-11.420%	163	4,960	-31.707%
2026-08-12	3.3000	3.6400	2.9000	3.2400	-8.732%	386	5,063	-39.506%
2026-08-11	3.8500	4.0700	3.5000	3.5500	-21.111%	148	5,189	-44.789%
2026-08-10	4.2500	4.6800	4.2000	4.5000	0.000%	81	5,244	-56.444%
2026-08-07	3.8500	4.5000	3.8500	4.5000	+18.421%	97	5,237	-56.444%
2026-08-06	4.2500	4.3500	3.6500	3.8000	-20.335%	52	5,256	-48.421%
2026-08-05	4.7500	5.1000	4.6000	4.7700	-5.545%	31	5,217	-58.910%
2026-08-04	4.5000	5.0500	4.5000	5.0500	+12.222%	47	5,211	-61.188%
2026-08-03	3.8000	4.5500	3.8000	4.5000	+38.037%	161	5,200	-56.444%
2026-07-31	3.6000	3.6000	3.0500	3.2600	+7.591%	26	5,321	-39.877%
2026-07-30	2.5000	3.2200	2.5000	3.0300	+26.250%	49	5,320	-35.314%
2026-07-29	3.7500	3.7500	2.4000	2.4000	-39.241%	240	5,313	-18.333%
2026-07-28	3.8500	4.0500	3.3500	3.9500	-9.195%	54	5,176	-50.380%
2026-07-27	3.7500	4.3500	3.7500	4.3500	+20.166%	64	5,177	-54.943%
2026-07-24	6.6000	6.6000	3.6200	3.6200	-37.043%	416	5,172	-45.856%
2026-07-23	5.0000	7.5000	4.9900	5.7500	+15.000%	325	4,942	-65.913%
2026-07-22	6.2400	6.2400	5.0000	5.0000	-12.587%	23	4,961	-60.800%
2026-07-21	6.0000	6.1700	5.5500	5.7200	+1.239%	54	4,957	-65.734%
2026-07-20	5.9000	6.1500	5.6500	5.6500	-4.237%	41	4,948	-65.310%
2026-07-17	5.7000	6.4000	5.6300	5.9000	-6.646%	63	4,934	-66.780%
2026-07-16	7.7000	7.9000	6.2500	6.3200	-25.647%	55	4,908	-68.987%
2026-07-15	8.0000	8.6500	7.6000	8.5000	+18.056%	50	4,887	-76.941%
2026-07-14	7.0100	7.3000	7.0100	7.2000	+3.597%	17	4,890	-72.778%
2026-07-13	6.8000	7.2500	6.5900	6.9500	-2.113%	44	4,893	-71.799%
2026-07-10	7.2000	7.3800	6.4800	7.1000	-8.387%	144	4,901	-72.394%
2026-07-09	8.0500	8.1500	7.6200	7.7500	-4.908%	40	4,831	-74.710%
2026-07-08	7.3800	8.2000	6.9500	8.1500	+1.875%	115	4,813	-75.951%
2026-07-07	9.4500	9.7100	8.0000	8.0000	-17.270%	59	4,793	-75.500%
2026-07-06	8.7500	10.1500	8.7500	9.6700	+10.514%	43	4,793	-79.731%
2026-07-02	9.4500	9.4500	8.7500	8.7500	-8.854%	30	4,797	-77.600%
2026-07-01	8.5000	10.0100	8.3600	9.6000	+26.816%	627	4,797	-79.583%
2026-06-30	7.0000	7.5700	6.7500	7.5700	+8.143%	66	5,076	-74.108%
2026-06-29	7.0700	7.1700	6.8500	7.0000	-2.098%	27	5,038	-72.000%
2026-06-26	6.7000	7.8500	6.7000	7.1500	+9.160%	97	5,058	-72.587%
2026-06-25	6.3200	6.5500	5.1000	6.5500	+2.504%	70	5,044	-70.076%
2026-06-24	6.4900	7.0000	5.7500	6.3900	-3.910%	35	5,036	-69.327%
2026-06-23	7.2000	7.2300	6.6500	6.6500	-3.623%	37	5,018	-70.526%
2026-06-22	7.5400	8.6000	6.9000	6.9000	-15.854%	135	5,025	-71.594%
2026-06-18	6.4000	8.2000	6.4000	8.2000	+28.125%	270	5,039	-76.098%
2026-06-17	6.2900	7.0000	5.9000	6.4000	+5.785%	90	5,039	-69.375%
2026-06-16	5.2300	6.3000	5.2300	6.0500	+18.627%	78	5,039	-67.603%
2026-06-15	4.7000	5.1300	4.7000	5.1000	+32.468%	90	5,022	-61.569%
2026-06-12	4.8500	4.8500	3.8500	3.8500	-22.065%	70	4,981	-49.091%
2026-06-11	4.5700	4.9500	4.5700	4.9400	+14.884%	8	5,039	-60.324%
2026-06-10	4.8000	5.2100	4.3000	4.3000	-14.172%	16	5,038	-54.419%
2026-06-09	4.8000	5.0500	3.9000	5.0100	+22.494%	196	5,037	-60.878%
2026-06-08	4.0000	4.2000	3.9000	4.0900	+12.055%	89	5,073	-52.078%
2026-06-05	4.0000	4.0000	3.6500	3.6500	-28.850%	17	5,013	-46.301%
2026-06-04	4.5900	5.5000	4.5900	5.1300	+14.000%	39	5,019	-61.793%
2026-06-03	3.9000	4.5900	3.5000	4.5000	+3.448%	16	5,011	-56.444%
2026-06-02	4.4000	4.4000	4.3500	4.3500	-6.452%	2	5,006	-54.943%
2026-06-01	3.8000	4.7500	3.8000	4.6500	+22.368%	161	5,005	-57.849%
2026-05-29	3.2000	3.9100	3.0500	3.8000	+13.433%	37	4,906	-48.421%
2026-05-28	3.4500	3.4700	3.3000	3.3500	-2.332%	53	4,907	-41.493%
2026-05-27	3.2500	3.5000	3.2000	3.4300	+22.500%	220	4,895	-42.857%
2026-05-26	3.1000	3.1000	2.8000	2.8000	+6.061%	50	5,018	-30.000%
2026-05-22	2.8500	2.9500	2.6400	2.6400	-2.222%	28	4,968	-25.758%
2026-05-21	2.4800	2.7700	2.4800	2.7000	+0.746%	328	4,947	-27.407%
2026-05-20	2.3800	2.6800	2.3800	2.6800	+13.080%	244	4,947	-26.866%
2026-05-19	2.2500	2.3700	2.1000	2.3700	+0.424%	118	4,740	-17.300%
2026-05-18	2.5800	2.7900	2.3600	2.3600	-29.552%	39	4,740	-16.949%
2026-05-15	3.3500	3.3500	3.3500	3.3500	+8.065%	3	4,740	-41.493%
2026-05-14	3.2000	3.2000	2.9000	3.1000	-1.587%	80	4,736	-36.774%
2026-05-13	3.4300	3.4300	2.7900	3.1500	-11.268%	3,472	1,778	-37.778%
2026-05-12	3.6400	5.0000	2.5300	3.5500	-40.833%	81	1,778	-44.789%
2026-05-11	5.6000	6.3200	5.4000	6.0000	+20.000%	384	1,778	-67.333%
2026-05-08	3.9500	5.0000	3.9500	5.0000	+31.579%	19	1,670	-60.800%
2026-05-07	4.5000	4.5000	3.8000	3.8000	-16.667%	68	1,667	-48.421%
2026-05-06	4.2000	4.5600	4.2000	4.5600	+1.559%	14	1,676	-57.018%
2026-05-05	4.3500	4.5200	4.3500	4.4900	-6.458%	39	1,674	-56.347%
2026-05-04	5.1000	5.1000	4.8000	4.8000	+4.348%	90	1,668	-59.167%
2026-05-01	5.1000	5.1100	4.6000	4.6000	0.000%	359	1,671	-57.391%
2026-04-30	4.4900	4.6200	4.3500	4.6000	-1.075%	37	1,671	-57.391%
2026-04-29	5.1500	5.1500	4.6000	4.6500	-16.216%	76	1,664	-57.849%
2026-04-28	6.0200	6.0200	5.4700	5.5500	-14.877%	163	1,680	-64.685%
2026-04-27	6.6200	7.2000	6.2500	6.5200	-9.820%	10	1,726	-69.939%
2026-04-24	6.3500	7.2300	6.1000	7.2300	+33.641%	203	1,723	-72.891%
2026-04-23	6.2500	6.2500	5.4100	5.4100	-12.742%	74	1,631	-63.771%
2026-04-22	6.9100	6.9100	6.1000	6.2000	-17.881%	114	1,681	-68.387%
2026-04-21	6.3500	7.5500	6.1000	7.5500	-5.151%	39	1,651	-74.040%
2026-04-20	6.5000	8.0000	6.5000	7.9600	+37.241%	116	1,651	-75.377%
2026-04-17	5.9500	6.9000	5.7500	5.8000	0.000%	94	1,604	-66.207%
2026-04-16	4.5600	5.8800	4.3000	5.8000	+56.757%	334	1,623	-66.207%
2026-04-15	2.7400	3.9000	2.7300	3.7000	+39.623%	97	1,480	-47.027%
2026-04-14	2.6000	2.8000	2.4300	2.6500	+1.923%	46	1,484	-26.038%
2026-04-13	2.3700	2.6900	2.3700	2.6000	+28.713%	31	1,450	-24.615%
2026-04-10	2.1000	2.1000	1.9700	2.0200	-0.493%	25	1,450	-2.970%
2026-04-09	2.0000	2.0300	1.9500	2.0300	+4.639%	11	1,441	-3.448%
2026-04-08	2.2300	2.2300	1.9400	1.9400	-9.346%	70	1,436	+1.031%
2026-04-07	2.1400	2.1400	2.1400	2.1400	-6.140%	1	1,411	-8.411%
2026-04-06	2.1800	2.3200	2.1800	2.2800	+12.871%	32	1,411	-14.035%
2026-04-02	2.1700	2.1700	2.0200	2.0200	-12.931%	11	1,410	-2.970%
2026-04-01	2.5500	2.5500	2.2600	2.3200	-11.450%	73	1,410	-15.517%
2026-03-31	2.0700	2.6200	2.0700	2.6200	+15.929%	16	1,371	-25.191%
2026-03-30	2.2700	2.2700	2.2600	2.2600	-5.833%	2	1,372	-13.274%
2026-03-27	2.4500	2.4500	2.4000	2.4000	-11.439%	35	1,372	-18.333%
2026-03-26	2.8900	2.9000	2.6500	2.7100	-5.245%	119	1,373	-27.675%
2026-03-25	2.9400	2.9400	2.7500	2.8600	-3.051%	19	1,394	-31.469%
2026-03-24	3.4500	3.7500	2.9500	2.9500	-19.178%	62	1,383	-33.559%
2026-03-20	4.4300	4.4400	3.4500	3.6500	-16.092%	15	1,419	-46.301%
2026-03-19	4.1000	4.3500	3.9500	4.3500	+2.353%	10	1,430	-54.943%
2026-03-18	4.6400	4.6400	4.2500	4.2500	-11.458%	29	1,430	-53.882%
2026-03-17	4.5500	4.8000	4.5500	4.8000	-4.000%	2	1,428	-59.167%
2026-03-16	4.6000	5.0000	4.5500	5.0000	0.000%	20	1,427	-60.800%
2026-03-13	4.8000	5.0000	4.8000	5.0000	-3.846%	7	1,432	-60.800%
2026-03-12	5.8500	5.8500	5.1000	5.2000	-10.345%	37	1,426	-62.308%
2026-03-11	5.6800	6.3200	5.5000	5.8000	+38.095%	159	1,439	-66.207%
2026-03-10	5.0000	5.1600	4.1000	4.2000	+1.205%	66	1,437	-53.333%
2026-03-09	4.2500	4.3500	3.5300	4.1500	+137.143%	419	1,423	-52.771%
2026-03-06	1.7500	1.7500	1.7500	1.7500	0.000%	11	1,129	+12.000%
2026-03-05	2.0200	2.0200	1.7200	1.7500	-12.500%	329	1,136	+12.000%
2026-03-04	2.0000	2.0600	2.0000	2.0000	+11.111%	71	1,268	-2.000%
2026-03-03	1.9000	2.1000	1.7500	1.8000	-7.692%	181	1,213	+8.889%
2026-03-02	1.5500	1.9500	1.5500	1.9500	+24.204%	286	1,159	+0.513%
2026-02-27	1.5500	1.6500	1.5500	1.5700	-8.187%	25	1,055	+24.841%
2026-02-26	1.8900	1.8900	1.6000	1.7100	-10.471%	351	1,061	+14.620%
2026-02-25	1.7300	1.9700	1.7300	1.9100	+10.405%	197	1,128	+2.618%
2026-02-24	1.5000	1.8100	1.3700	1.7300	-3.889%	442	1,128	+13.295%
2026-02-23	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,021	+8.889%
2026-02-20	1.9000	2.0400	1.6900	1.8500	-2.116%	106	1,021	+5.946%
2026-02-19	1.9000	1.9000	1.8900	1.8900	-2.577%	4	1,050	+3.704%
2026-02-18	1.8000	2.0500	1.8000	1.9400	-4.433%	34	1,051	+1.031%
2026-02-17	2.2000	2.3900	2.0000	2.0300	-3.333%	32	1,036	-3.448%
2026-02-13	1.9500	2.1900	1.9500	2.1000	+6.599%	7	1,013	-6.667%
2026-02-12	2.1800	2.3500	1.9700	1.9700	-13.596%	205	1,013	-0.508%
2026-02-11	2.4000	2.4500	2.1800	2.2800	-5.000%	78	1,089	-14.035%
2026-02-10	2.6900	2.9500	2.3500	2.4000	-19.463%	46	1,108	-18.333%
2026-02-09	2.3800	3.0500	1.5600	2.9800	-25.871%	81	1,114	-34.228%
2026-02-06	3.6000	4.2500	3.4000	4.0200	+0.500%	44	1,105	-51.244%
2026-02-05	4.6000	5.2000	3.9900	4.0000	-28.571%	11	1,097	-51.000%
2026-02-04	5.6000	5.6000	5.6000	5.6000	+25.843%	5	1,101	-65.000%
2026-02-03	4.9000	4.9000	4.4000	4.4500	-24.576%	119	1,101	-55.955%
2026-02-02	5.1500	5.9000	5.1500	5.9000	+13.462%	6	1,095	-66.780%
2026-01-30	6.2300	6.2300	5.1400	5.2000	-20.000%	74	1,092	-62.308%
2026-01-29	5.8500	6.5000	5.8500	6.5000	+13.043%	12	1,083	-69.846%
2026-01-28	6.0000	6.0000	5.7500	5.7500	-7.258%	5	1,085	-65.913%
2026-01-27	6.2000	6.3200	6.2000	6.2000	-8.148%	29	1,084	-68.387%
2026-01-26	6.9000	6.9200	6.4500	6.7500	+3.846%	8	1,068	-70.963%
2026-01-23	7.1000	7.1000	6.5000	6.5000	-5.797%	14	1,067	-69.846%
2026-01-22	6.2000	6.9000	6.2000	6.9000	+14.809%	14	1,060	-71.594%
2026-01-21	6.5000	6.5000	5.7400	6.0100	-16.528%	17	1,055	-67.388%
2026-01-20	6.8000	7.2000	6.8000	7.2000	-5.263%	31	1,055	-72.778%
2026-01-16	7.4000	7.6000	7.4000	7.6000	+4.828%	15	1,025	-74.211%
2026-01-15	7.2000	7.3600	7.2000	7.2500	0.000%	19	1,025	-72.966%
2026-01-14	7.3000	7.4500	7.2500	7.2500	-8.805%	6	1,017	-72.966%
2026-01-13	7.8000	7.9500	7.7300	7.9500	-2.812%	13	1,012	-75.346%
2026-01-12	7.0200	8.1800	6.1000	8.1800	+10.391%	16	1,001	-76.039%
2026-01-09	7.9000	8.5000	7.4100	7.4100	-14.236%	31	995	-73.549%
2026-01-08	9.3200	9.3200	8.5500	8.6400	-10.000%	220	995	-77.315%
2026-01-07	9.5000	9.6000	9.5000	9.6000	+4.009%	21	813	-79.583%
2026-01-06	9.2500	9.2500	9.2300	9.2300	-2.842%	2	793	-78.765%
2026-01-05	8.8300	9.5000	8.5500	9.5000	+13.230%	14	783	-79.368%
2026-01-02	8.0400	8.5500	8.0000	8.3900	+3.580%	24	783	-76.639%
2025-12-31	8.3000	8.3500	7.9700	8.1000	-9.295%	32	775	-75.802%
2025-12-30	9.5500	9.5500	8.9300	8.9300	-0.888%	3	775	-78.052%
2025-12-29	8.7500	9.1700	8.7500	9.0100	-3.636%	8	774	-78.246%
2025-12-26	9.7000	9.7000	8.1000	9.3500	-5.268%	10	777	-79.037%
2025-12-24	9.5000	9.9500	9.5000	9.8700	+4.334%	4	786	-80.142%
2025-12-23	9.4600	9.4600	9.4600	9.4600	-8.511%	3	786	-79.281%
2025-12-22	10.4300	11.0000	10.3400	10.3400	-0.577%	7	787	-81.044%
2025-12-19	10.1400	10.4000	9.5000	10.4000	+8.333%	13	783	-81.154%
2025-12-18	10.6300	10.6300	9.6000	9.6000	-6.796%	27	772	-79.583%
2025-12-17	11.5500	11.5500	10.3000	10.3000	-2.647%	6	767	-80.971%
2025-12-16	11.1200	11.3200	10.5800	10.5800	+2.420%	15	765	-81.474%
2025-12-15	11.7500	11.7500	10.3300	10.3300	-14.274%	42	763	-81.026%
2025-12-12	13.0000	13.0000	12.0000	12.0500	-2.429%	22	749	-83.734%
2025-12-11	12.0800	13.0000	11.9000	12.3500	-2.756%	36	741	-84.130%
2025-12-10	12.8000	13.3900	12.6000	12.7000	-6.755%	65	748	-84.567%
2025-12-09	14.6800	14.6800	13.6200	13.6200	+0.295%	6	790	-85.609%
2025-12-08	13.6000	13.6000	13.0000	13.5800	-2.302%	35	786	-85.567%
2025-12-05	14.4000	15.0000	13.7500	13.9000	-2.797%	96	765	-85.899%
2025-12-04	12.8000	14.5000	12.8000	14.3000	+20.675%	54	770	-86.294%
2025-12-03	11.5900	11.8500	11.5900	11.8500	-6.250%	4	763	-83.460%
2025-12-02	13.0000	13.0000	11.8500	12.6400	-4.242%	10	765	-84.494%
2025-12-01	13.2000	13.2000	13.2000	13.2000	-6.383%	30	760	-85.152%
2025-11-28	13.4000	14.1000	13.4000	14.1000	+9.302%	16	730	-86.099%
2025-11-26	12.9000	13.3500	12.8200	12.9000	+4.453%	19	726	-84.806%
2025-11-25	13.1000	13.1000	12.3500	12.3500	-4.264%	12	726	-84.130%
2025-11-24	12.1500	12.9000	12.1500	12.9000	+14.667%	7	715	-84.806%
2025-11-21	11.0700	11.5000	10.3000	11.2500	+1.169%	197	713	-82.578%
2025-11-20	12.4800	13.2900	10.5000	11.1200	-2.199%	207	578	-82.374%
2025-11-19	12.6000	12.6000	11.0500	11.3700	-9.040%	13	568	-82.762%
2025-11-18	12.7000	12.7000	12.5000	12.5000	+2.041%	3	568	-84.320%
2025-11-17	12.5000	12.6000	10.9500	12.2500	-5.842%	85	566	-84.000%
2025-11-14	12.0000	13.4500	12.0000	13.0100	+5.686%	140	527	-84.935%
2025-11-13	13.9000	14.2500	12.2000	12.3100	-9.817%	92	509	-84.078%
2025-11-12	14.8500	15.0700	13.6500	13.6500	-7.143%	30	470	-85.641%
2025-11-11	15.4000	15.9800	14.5000	14.7000	-6.369%	66	448	-86.667%
2025-11-10	16.7700	16.9000	15.1000	15.7000	-0.254%	68	442	-87.516%
2025-11-07	14.5000	16.7500	14.3000	15.7400	-6.198%	50	381	-87.548%
2025-11-06	16.8500	17.4000	15.0000	16.7800	-6.778%	26	346	-88.319%
2025-11-05	19.2500	20.0000	18.0000	18.0000	+3.746%	16	324	-89.111%
2025-11-04	19.9000	20.0000	17.3500	17.3500	-4.932%	23	312	-88.703%
2025-11-03	19.0000	19.0000	18.2500	18.2500	-6.888%	6	292	-89.260%
2025-10-31	19.6000	19.6000	19.6000	19.6000	+2.887%	2	292	-90.000%
2025-10-30	20.1000	21.4500	19.0500	19.0500	-4.750%	12	290	-89.711%
2025-10-29	20.4500	21.2000	20.0000	20.0000	-5.660%	12	279	-90.200%
2025-10-28	21.9300	21.9300	20.9000	21.2000	-5.145%	8	274	-90.755%
2025-10-27	22.6200	23.0000	22.3500	22.3500	+2.055%	12	276	-91.230%
2025-10-24	23.1400	23.1400	21.9000	21.9000	+1.155%	8	276	-91.050%
2025-10-23	21.5000	21.6500	21.5000	21.6500	+3.589%	7	274	-90.947%
2025-10-22	22.0500	22.0500	20.9000	20.9000	-10.146%	6	268	-90.622%
2025-10-21	24.1100	24.3000	23.2600	23.2600	-5.255%	8	263	-91.574%
2025-10-20	24.5000	25.0000	24.2500	24.5500	+4.780%	8	265	-92.016%
2025-10-17	28.8400	28.8400	23.4200	23.4300	-24.150%	44	259	-91.635%
2025-10-16	30.9400	30.9400	30.8900	30.8900	-9.678%	2	220	-93.655%
2025-10-15	28.5000	35.3100	28.5000	34.2000	+33.074%	11	220	-94.269%
2025-10-14	25.7500	26.1500	25.7000	25.7000	-0.388%	7	230	-92.374%
2025-10-10	28.9300	28.9300	25.0500	25.8000	-13.856%	29	237	-92.403%
2025-10-08	29.8000	29.9500	28.7600	29.9500	+6.018%	12	248	-93.456%
2025-10-07	27.4500	28.2500	27.4500	28.2500	+12.774%	9	246	-93.062%
2025-10-06	25.7000	25.7000	25.0500	25.0500	+2.454%	9	246	-92.176%
2025-10-03	27.0000	27.0000	24.4500	24.4500	-20.436%	9	243	-91.984%
2025-09-29	29.5300	31.0500	29.5300	30.7300	+6.553%	5	234	-93.622%
2025-09-26	27.8600	29.0000	27.8600	28.8400	+9.992%	8	237	-93.204%
2025-09-25	24.0000	26.2200	23.8700	26.2200	+2.824%	20	240	-92.525%
2025-09-24	26.2000	26.2000	24.5000	25.5000	-5.556%	5	248	-92.314%
2025-09-23	27.5000	27.5000	26.6000	27.0000	-7.661%	9	249	-92.741%
2025-09-22	28.8500	29.2400	28.7500	29.2400	+1.176%	4	250	-93.297%
2025-09-19	28.0000	28.9500	28.0000	28.9000	+15.600%	26	250	-93.218%
2025-09-18	25.0000	25.0000	25.0000	25.0000	+11.309%	3	256	-92.160%
2025-09-17	21.2500	22.6600	21.2500	22.4600	0.000%	10	259	-91.273%
2025-09-16	24.2500	24.2500	20.2000	22.4600	-13.047%	15	269	-91.273%
2025-09-15	26.6000	27.4300	25.8300	25.8300	-5.107%	15	262	-92.412%
2025-09-12	23.5000	27.2200	23.5000	27.2200	+18.348%	16	262	-92.799%
2025-09-11	21.7500	23.0000	20.5000	23.0000	+9.264%	5	270	-91.478%
2025-09-10	21.5500	22.4500	21.0500	21.0500	+1.937%	7	272	-90.689%
2025-09-09	20.8500	22.1000	20.6500	20.6500	-5.057%	5	267	-90.508%
2025-09-08	22.6000	23.2000	21.7500	21.7500	+5.583%	8	264	-90.989%
2025-09-05	20.5000	20.6000	20.0000	20.6000	0.000%	6	265	-90.485%
2025-09-04	18.6000	21.0000	18.6000	20.6000	+14.444%	18	264	-90.485%
2025-09-03	18.6000	18.9000	18.0000	18.0000	+11.801%	12	250	-89.111%
2025-09-02	15.8500	16.5000	15.8500	16.1000	-5.848%	20	250	-87.826%
2025-08-29	18.0000	18.0000	17.1000	17.1000	-7.568%	4	235	-88.538%
2025-08-27	18.5000	18.5000	18.5000	18.5000	-7.035%	5	235	-89.405%
2025-08-26	17.5400	19.9000	17.5400	19.9000	+13.714%	3	238	-90.151%
2025-08-25	17.9000	17.9000	17.5000	17.5000	-3.368%	6	237	-88.800%
2025-08-22	18.5000	18.5000	18.0000	18.1100	+0.055%	6	236	-89.177%
2025-08-21	18.1700	18.5000	17.9500	18.1000	+9.697%	20	235	-89.171%
2025-08-20	16.0500	19.0800	15.8200	16.5000	-1.493%	25	241	-88.121%
2025-08-19	18.1200	18.1400	16.7500	16.7500	-17.892%	17	229	-88.299%
2025-08-15	19.7500	20.4000	19.7500	20.4000	+1.442%	7	219	-90.392%
2025-08-14	20.2000	20.3400	20.1100	20.1100	-3.317%	5	220	-90.254%
2025-08-13	21.3100	21.3500	20.8000	20.8000	-6.517%	5	223	-90.577%
2025-08-12	21.2500	22.2500	21.1000	22.2500	-1.853%	19	218	-91.191%
2025-08-11	25.2500	25.2500	22.6700	22.6700	-8.219%	7	209	-91.354%
2025-08-08	24.7000	24.7000	24.7000	24.7000	-2.947%	1	214	-92.065%
2025-08-07	26.0000	26.0000	24.5000	25.4500	+6.978%	16	213	-92.299%
2025-08-06	26.0000	26.0000	23.7900	23.7900	-18.107%	10	200	-91.761%
2025-08-05	32.8000	35.0000	28.0800	29.0500	-15.797%	16	207	-93.253%
2025-08-04	35.1900	36.0000	34.5000	34.5000	-5.168%	6	204	-94.319%
2025-08-01	35.9700	36.3800	35.9700	36.3800	-9.950%	3	205	-94.612%
2025-07-31	40.4000	40.4000	40.4000	40.4000	+10.685%	1	204	-95.149%
2025-07-30	36.3000	36.5000	35.6400	36.5000	+14.063%	10	205	-94.630%
2025-07-29	29.5000	32.0000	29.5000	32.0000	+4.133%	3	206	-93.875%
2025-07-28	30.9000	30.9000	30.6500	30.7300	+3.818%	23	207	-93.622%
2025-07-25	29.9000	29.9000	29.6000	29.6000	+0.339%	2	209	-93.378%
2025-07-24	29.5000	29.5000	29.5000	29.5000	-5.449%	10	209	-93.356%
2025-07-23	25.0500	31.2000	25.0500	31.2000	+35.652%	13	219	-93.718%
2025-07-22	22.7500	23.0000	22.7500	23.0000	+3.604%	6	231	-91.478%
2025-07-21	23.5000	23.5000	22.2000	22.2000	-7.500%	4	235	-91.171%
2025-07-18	23.9600	24.0000	23.5300	24.0000	-3.030%	9	231	-91.833%
2025-07-17	25.1700	25.1700	24.7500	24.7500	-5.714%	21	222	-92.081%
2025-07-14	23.4500	26.2500	23.4500	26.2500	+5.000%	11	201	-92.533%
2025-07-11	25.0000	25.0000	25.0000	25.0000	0.000%	1	207	-92.160%
2025-07-10	25.0000	25.0000	25.0000	25.0000	-1.186%	10	208	-92.160%
2025-07-09	24.0000	25.3000	24.0000	25.3000	-0.784%	6	218	-92.253%
2025-07-08	25.5000	25.5000	25.5000	25.5000	+13.941%	1	220	-92.314%
2025-07-07	22.0000	22.3800	21.7000	22.3800	-4.563%	8	221	-91.242%
2025-07-02	23.4000	23.4500	23.0000	23.4500	+1.252%	3	217	-91.642%
2025-07-01	24.5000	24.5000	23.1600	23.1600	-7.360%	4	214	-91.537%
2025-06-30	24.7500	25.0000	24.2800	25.0000	0.000%	4	216	-92.160%
2025-06-27	22.0000	27.0000	22.0000	25.0000	+9.890%	34	215	-92.160%
2025-06-26	18.9000	23.1500	18.9000	22.7500	+12.624%	28	239	-91.385%
2025-06-25	21.5000	21.5000	19.6500	20.2000	-0.980%	31	216	-90.297%
2025-06-24	20.4000	21.2000	20.1000	20.4000	-2.857%	91	187	-90.392%
2025-06-23	24.0000	24.9500	20.0000	21.0000	-41.176%	105	110	-90.667%
2025-06-20	35.7000	35.7000	35.7000	35.7000	+3.478%	2	22	-94.510%
2025-06-18	35.7500	35.7500	34.5000	34.5000	+8.661%	2	23	-94.319%
2025-06-17	31.7500	31.7500	31.7500	31.7500	-5.786%	1	23	-93.827%
2025-06-16	32.8000	33.9000	32.8000	33.7000	+8.640%	12	22	-94.184%
2025-06-13	30.5000	31.0200	30.5000	31.0200	+5.690%	8	22	-93.681%
2025-06-10	29.0000	29.3500	29.0000	29.3500	-5.929%	2	19	-93.322%
2025-06-09	30.3300	31.2000	30.3300	31.2000	+8.484%	30	19	-93.718%
2025-06-05	28.7600	28.7600	28.7600	28.7600	+1.410%	1	19	-93.185%
2025-06-04	28.3600	28.3600	28.3600	28.3600	-25.368%	1	18	-93.089%
2025-06-03	38.2300	38.2300	38.0000	38.0000	+22.581%	4	18	-94.842%
2025-06-02	31.9000	31.9000	30.6600	31.0000	+4.836%	3	19	-93.677%
2025-05-30	29.5700	29.5700	29.5700	29.5700	+6.867%	2	18	-93.372%
2025-05-28	27.2500	27.8000	27.2500	27.6700	-5.240%	4	17	-92.917%
2025-05-27	30.7500	30.7500	29.2000	29.2000	+2.456%	3	18	-93.288%
2025-05-22	27.0000	28.5000	27.0000	28.5000	-6.557%	3	16	-93.123%
2025-05-15	31.6100	31.6100	30.5000	30.5000	-17.900%	4	15	-93.574%
2025-05-14	37.1500	37.1500	37.1500	37.1500	+0.270%	1	13	-94.724%
2025-05-13	31.5800	37.0500	31.5800	37.0500	+18.750%	15	13	-94.710%
2025-05-12	30.8200	31.9400	30.8200	31.2000	0.000%	5	4	-93.718%

.dark-mode .fxcPf0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fxcPf0{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218C40HIMS Dec 18 2026 40.00 Call (HIMS261218C00040000)option OPRA

HIMS20261218C40
HIMS Dec 18 2026 40.00 Call (HIMS261218C00040000)
option OPRA