Dark

HIMS20261218C45
HIMS Dec 18 2026 45.00 Call (HIMS261218C00045000)
option OPRA

EOD

Aug 18, 2026

1.50+3.448%(+0.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.5000	1.6200	1.5000	1.5000	+3.448%	7	972	0.000%
2026-08-17	1.4600	1.5000	1.4000	1.4500	-8.228%	41	971	+3.448%
2026-08-14	2.0000	2.0300	1.5800	1.5800	-24.038%	13	977	-5.063%
2026-08-13	2.1500	2.1500	2.0500	2.0800	-3.256%	4	982	-27.885%
2026-08-12	2.4600	2.4600	2.1500	2.1500	-23.759%	74	982	-30.233%
2026-08-11	2.9000	3.2200	2.8000	2.8200	-17.784%	13	1,049	-46.809%
2026-08-10	3.2500	3.5100	3.2500	3.4300	+0.292%	22	1,056	-56.268%
2026-08-07	3.0400	3.4200	3.0400	3.4200	+18.750%	19	1,053	-56.140%
2026-08-06	3.3800	3.3800	2.8800	2.8800	-24.409%	30	1,044	-47.917%
2026-08-05	4.0500	4.0500	3.8100	3.8100	0.000%	5	1,062	-60.630%
2026-08-04	3.7000	3.8100	3.5000	3.8100	+5.833%	17	1,061	-60.630%
2026-08-03	3.2600	3.6000	3.2600	3.6000	+47.541%	46	1,054	-58.333%
2026-07-31	2.7500	2.8400	2.4400	2.4400	-8.271%	20	1,023	-38.525%
2026-07-30	1.8500	2.6600	1.8500	2.6600	+51.136%	58	1,015	-43.609%
2026-07-29	2.5000	2.6000	1.7600	1.7600	-44.127%	10	1,044	-14.773%
2026-07-28	3.2000	3.2000	2.6400	3.1500	-8.430%	15	1,053	-52.381%
2026-07-27	3.0500	3.4400	3.0500	3.4400	+22.857%	54	1,067	-56.395%
2026-07-24	3.5500	3.5500	2.8000	2.8000	-41.053%	80	1,117	-46.429%
2026-07-23	5.5000	5.5000	4.7500	4.7500	+5.556%	6	1,052	-68.421%
2026-07-22	4.4000	4.5000	4.4000	4.5000	-10.000%	10	1,048	-66.667%
2026-07-20	4.7500	5.0000	4.6100	5.0000	+2.041%	5	1,058	-70.000%
2026-07-17	4.9000	4.9000	4.9000	4.9000	-7.547%	4	1,058	-69.388%
2026-07-16	6.3500	6.3500	5.3000	5.3000	-18.083%	7	1,061	-71.698%
2026-07-15	6.4000	7.0500	6.4000	6.4700	+10.598%	9	1,061	-76.816%
2026-07-14	5.7000	5.9000	5.7000	5.8500	+1.563%	5	1,052	-74.359%
2026-07-13	5.6800	5.7600	5.6500	5.7600	+4.727%	8	1,054	-73.958%
2026-07-10	6.3000	6.3000	5.3100	5.5000	-15.515%	18	1,054	-72.727%
2026-07-09	6.6000	6.6000	6.5100	6.5100	+9.412%	7	1,070	-76.959%
2026-07-08	6.5000	6.5000	5.9500	5.9500	-16.783%	5	1,070	-74.790%
2026-07-07	7.9500	7.9500	7.1500	7.1500	-10.737%	7	1,066	-79.021%
2026-07-06	7.2000	8.5000	7.2000	8.0100	+7.373%	26	1,069	-81.273%
2026-07-02	7.9300	7.9300	7.0000	7.4600	-6.983%	11	1,050	-79.893%
2026-07-01	6.5000	8.5000	6.5000	8.0200	+37.564%	171	1,050	-81.297%
2026-06-29	6.2500	6.2500	5.8300	5.8300	-7.460%	3	971	-74.271%
2026-06-26	5.7300	6.3000	5.7300	6.3000	+46.512%	7	969	-76.190%
2026-06-25	4.5000	4.8500	4.2500	4.3000	-20.370%	9	964	-65.116%
2026-06-24	5.5300	5.5300	5.1500	5.4000	-3.571%	7	964	-72.222%
2026-06-23	6.0000	6.0000	5.6000	5.6000	-5.085%	50	968	-73.214%
2026-06-22	6.0000	6.8200	5.8400	5.9000	-13.235%	50	999	-74.576%
2026-06-18	5.4100	7.0500	5.4100	6.8000	+22.523%	64	1,021	-77.941%
2026-06-17	5.2500	5.5500	5.2500	5.5500	+10.119%	28	1,021	-72.973%
2026-06-16	4.5000	5.2500	4.5000	5.0400	+23.227%	112	1,021	-70.238%
2026-06-15	3.7500	4.0900	3.7000	4.0900	+25.846%	6	1,022	-63.325%
2026-06-12	3.4500	3.4500	3.2500	3.2500	-17.303%	6	1,025	-53.846%
2026-06-11	3.6000	3.9500	3.5500	3.9300	-0.758%	76	1,030	-61.832%
2026-06-10	4.2500	4.2500	3.9600	3.9600	+0.253%	4	1,060	-62.121%
2026-06-09	4.0000	4.0000	3.5000	3.9500	+6.757%	40	1,061	-62.025%
2026-06-08	3.7000	3.7000	3.7000	3.7000	+19.355%	1	1,056	-59.459%
2026-06-05	3.8500	3.8500	3.0500	3.1000	-21.519%	22	1,055	-51.613%
2026-06-04	4.0700	4.7500	3.9500	3.9500	+32.107%	33	1,048	-62.025%
2026-06-03	3.1000	3.2500	2.9900	2.9900	-16.944%	37	1,028	-49.833%
2026-06-02	3.6000	3.6000	3.5500	3.6000	-5.263%	9	1,020	-58.333%
2026-06-01	3.0000	3.8000	2.9000	3.8000	+31.034%	44	1,027	-60.526%
2026-05-29	2.6700	3.3000	2.6200	2.9000	-1.361%	13	1,066	-48.276%
2026-05-28	2.7500	2.9400	2.7500	2.9400	+6.522%	6	1,065	-48.980%
2026-05-27	2.8500	3.0000	2.7600	2.7600	+35.961%	10	1,070	-45.652%
2026-05-22	2.3800	2.3800	2.0300	2.0300	-11.739%	6	1,069	-26.108%
2026-05-21	2.1500	2.3000	2.1500	2.3000	+26.374%	27	1,073	-34.783%
2026-05-19	1.7600	1.8200	1.7000	1.8200	-6.667%	104	1,073	-17.582%
2026-05-18	2.4700	2.4700	1.9500	1.9500	-28.309%	103	1,103	-23.077%
2026-05-15	2.5100	2.7200	2.5100	2.7200	+5.837%	29	1,103	-44.853%
2026-05-14	2.4000	2.5700	2.3600	2.5700	+4.472%	189	1,112	-41.634%
2026-05-13	2.4000	2.5800	2.2600	2.4600	-15.172%	39	1,043	-39.024%
2026-05-12	3.6000	3.6000	2.8000	2.9000	-44.762%	66	1,043	-48.276%
2026-05-11	4.5700	5.2500	4.5500	5.2500	+25.899%	72	1,043	-71.429%
2026-05-08	3.5000	4.3000	3.5000	4.1700	+31.962%	7	1,048	-64.029%
2026-05-07	3.5800	3.7500	3.1500	3.1600	-12.707%	69	1,049	-52.532%
2026-05-06	3.6500	3.6500	3.5300	3.6200	-3.723%	31	1,049	-58.564%
2026-05-05	3.5200	3.7600	3.5200	3.7600	-8.293%	25	1,054	-60.106%
2026-05-04	4.1500	4.1500	4.1000	4.1000	+1.235%	44	1,055	-63.415%
2026-05-01	4.0500	4.0500	4.0500	4.0500	+11.878%	5	1,059	-62.963%
2026-04-30	3.6200	3.6200	3.6200	3.6200	-5.974%	2	1,059	-58.564%
2026-04-29	4.0000	4.0000	3.8000	3.8500	-21.429%	4	1,059	-61.039%
2026-04-28	4.9000	5.0000	4.9000	4.9000	-6.667%	48	1,060	-69.388%
2026-04-27	5.2500	5.2500	5.2500	5.2500	-13.223%	1	1,065	-71.429%
2026-04-24	5.6200	6.2200	5.3000	6.0500	+28.178%	59	1,064	-75.207%
2026-04-23	5.3500	5.3500	4.7200	4.7200	-11.776%	38	1,076	-68.220%
2026-04-22	5.4200	5.4200	5.3200	5.3500	-7.439%	36	1,100	-71.963%
2026-04-21	5.7800	5.7800	5.7800	5.7800	-14.875%	37	1,096	-74.048%
2026-04-20	5.2500	7.0000	5.2500	6.7900	+36.072%	80	1,096	-77.909%
2026-04-17	6.0000	6.0000	4.9900	4.9900	+10.889%	63	1,082	-69.940%
2026-04-16	3.8000	4.9000	3.7000	4.5000	+50.000%	67	1,079	-66.667%
2026-04-15	2.2700	3.0500	2.2700	3.0000	+39.535%	9	1,025	-50.000%
2026-04-14	2.2100	2.2100	2.1500	2.1500	-0.463%	25	1,025	-30.233%
2026-04-13	1.9900	2.2500	1.9500	2.1600	+30.909%	53	1,017	-30.556%
2026-04-10	1.6600	1.7700	1.6200	1.6500	-2.941%	29	998	-9.091%
2026-04-09	1.6000	1.7000	1.6000	1.7000	+1.796%	18	994	-11.765%
2026-04-08	1.7500	1.7600	1.6600	1.6700	-0.595%	42	991	-10.180%
2026-04-07	1.8000	1.8000	1.6800	1.6800	-9.189%	3	990	-10.714%
2026-04-06	1.9900	1.9900	1.8500	1.8500	+8.824%	16	990	-18.919%
2026-04-02	1.7000	1.7600	1.7000	1.7000	-12.371%	10	972	-11.765%
2026-04-01	1.9400	1.9400	1.9400	1.9400	-7.619%	1	972	-22.680%
2026-03-31	1.8900	2.1000	1.8800	2.1000	+20.000%	11	971	-28.571%
2026-03-30	1.8800	1.8800	1.7500	1.7500	-9.794%	15	963	-14.286%
2026-03-27	2.1000	2.1000	1.9300	1.9400	-10.599%	28	977	-22.680%
2026-03-26	2.3700	2.3700	2.1700	2.1700	-8.439%	16	980	-30.876%
2026-03-25	2.3800	2.3800	2.3700	2.3700	-10.566%	7	980	-36.709%
2026-03-24	2.9000	2.9000	2.6500	2.6500	-10.774%	8	980	-43.396%
2026-03-23	3.0000	3.0000	2.9700	2.9700	-16.338%	17	979	-49.495%
2026-03-20	3.6800	3.6800	3.5500	3.5500	-1.389%	3	979	-57.746%
2026-03-19	3.6000	3.6800	3.5500	3.6000	-4.000%	10	980	-58.333%
2026-03-18	4.1000	4.1000	3.7500	3.7500	-8.537%	6	981	-60.000%
2026-03-17	3.9000	4.1000	3.9000	4.1000	-3.302%	2	982	-63.415%
2026-03-16	4.6000	4.6000	4.0000	4.2400	+2.169%	18	981	-64.623%
2026-03-13	4.2200	4.2200	4.1100	4.1500	-15.822%	4	980	-63.855%
2026-03-12	4.9300	4.9300	4.9300	4.9300	+2.708%	10	980	-69.574%
2026-03-11	4.0000	5.4000	4.0000	4.8000	+34.078%	33	980	-68.750%
2026-03-10	3.5000	4.5000	3.5000	3.5800	+8.485%	44	1,004	-58.101%
2026-03-09	3.2400	3.5000	3.0800	3.3000	+126.027%	62	1,003	-54.545%
2026-03-05	1.6000	1.6800	1.4600	1.4600	-6.410%	8	1,034	+2.740%
2026-03-04	1.6500	1.7000	1.5000	1.5600	-4.294%	18	1,034	-3.846%
2026-03-03	1.6300	1.6300	1.6300	1.6300	0.000%	1	1,038	-7.975%
2026-03-02	1.3800	1.6300	1.3800	1.6300	+10.135%	21	1,039	-7.975%
2026-02-26	1.5500	1.5500	1.4800	1.4800	-9.756%	15	1,035	+1.351%
2026-02-25	1.4200	1.6800	1.4200	1.6400	+5.806%	41	1,022	-8.537%
2026-02-24	1.2600	1.6000	1.2200	1.5500	+3.333%	24	1,022	-3.226%
2026-02-23	1.5000	1.5500	1.5000	1.5000	0.000%	6	1,033	0.000%
2026-02-20	1.6600	1.7500	1.5000	1.5000	-6.250%	183	1,033	0.000%
2026-02-19	1.6000	1.6100	1.6000	1.6000	-4.192%	10	865	-6.250%
2026-02-18	1.6500	1.6700	1.6500	1.6700	-12.105%	3	867	-10.180%
2026-02-17	1.9000	1.9000	1.9000	1.9000	0.000%	1	868	-21.053%
2026-02-13	1.9000	1.9000	1.9000	1.9000	+12.426%	1	866	-21.053%
2026-02-12	1.7000	1.7800	1.6900	1.6900	-10.106%	21	866	-11.243%
2026-02-11	2.0600	2.0600	1.8500	1.8800	-6.000%	28	875	-20.213%
2026-02-10	2.1800	2.2500	2.0000	2.0000	-18.033%	14	872	-25.000%
2026-02-09	1.9500	2.5000	1.8600	2.4400	-27.596%	82	881	-38.525%
2026-02-06	3.0000	3.4300	2.9700	3.3700	-3.714%	47	883	-55.490%
2026-02-05	4.3000	4.3000	3.5000	3.5000	-3.315%	6	896	-57.143%
2026-02-04	4.0100	4.0100	3.6000	3.6200	-3.467%	28	896	-58.564%
2026-02-03	4.0000	4.0000	3.6500	3.7500	-11.765%	13	897	-60.000%
2026-02-02	4.4000	4.4000	4.2500	4.2500	-10.526%	3	902	-64.706%
2026-01-30	4.7700	4.7700	4.7500	4.7500	-9.524%	9	902	-68.421%
2026-01-29	5.2000	5.7000	5.2000	5.2500	+3.960%	9	899	-71.429%
2026-01-28	5.0000	5.0500	4.9500	5.0500	-2.885%	12	897	-70.297%
2026-01-27	5.2000	5.2000	5.2000	5.2000	-9.722%	1	896	-71.154%
2026-01-26	5.7000	5.7600	5.6800	5.7600	+8.068%	9	895	-73.958%
2026-01-23	5.5500	5.9000	5.3300	5.3300	-8.889%	104	897	-71.857%
2026-01-22	5.0000	5.8500	5.0000	5.8500	+15.842%	10	998	-74.359%
2026-01-21	5.5000	5.5000	4.9000	5.0500	-13.675%	141	1,002	-70.297%
2026-01-20	5.9000	5.9500	5.7500	5.8500	-10.000%	47	890	-74.359%
2026-01-16	6.0000	6.5000	6.0000	6.5000	-0.763%	9	887	-76.923%
2026-01-15	6.3000	6.5500	6.3000	6.5500	+5.645%	6	887	-77.099%
2026-01-14	6.4500	6.5800	5.9500	6.2000	-8.824%	28	892	-75.806%
2026-01-13	6.5000	6.9000	6.5000	6.8000	-0.730%	6	888	-77.941%
2026-01-12	5.7000	6.8500	5.7000	6.8500	+14.167%	27	883	-78.102%
2026-01-09	7.1500	7.1500	6.0000	6.0000	-18.256%	8	868	-75.000%
2026-01-08	7.4500	7.4500	7.3400	7.3400	-9.383%	11	862	-79.564%
2026-01-07	8.1000	8.1000	8.1000	8.1000	-9.497%	1	851	-81.481%
2026-01-05	7.5500	8.9500	7.5500	8.9500	+21.769%	10	851	-83.240%
2026-01-02	7.3500	7.3500	7.3500	7.3500	+5.000%	1	851	-79.592%
2025-12-31	7.3700	7.3700	7.0000	7.0000	-9.677%	33	824	-78.571%
2025-12-30	7.8400	8.0000	7.7500	7.7500	-2.516%	20	824	-80.645%
2025-12-29	8.0000	8.0000	7.9000	7.9500	-6.471%	5	842	-81.132%
2025-12-26	8.2500	8.5000	8.0000	8.5000	+1.190%	26	843	-82.353%
2025-12-24	9.0000	9.0000	8.4000	8.4000	+0.599%	17	862	-82.143%
2025-12-23	8.5000	8.5000	8.3000	8.3500	-6.074%	10	862	-82.036%
2025-12-22	9.2300	9.2900	8.8900	8.8900	-0.112%	13	867	-83.127%
2025-12-19	8.9000	8.9500	8.6500	8.9000	+2.890%	5	877	-83.146%
2025-12-18	8.9500	8.9500	8.6200	8.6500	-11.735%	5	873	-82.659%
2025-12-17	10.0000	10.0000	9.5500	9.8000	+5.376%	58	874	-84.694%
2025-12-16	9.8000	9.8000	9.3000	9.3000	-7.000%	3	916	-83.871%
2025-12-15	10.5700	10.6000	9.8500	10.0000	-3.846%	6	918	-85.000%
2025-12-12	11.3300	11.3300	10.4000	10.4000	-3.793%	13	915	-85.577%
2025-12-11	10.7000	10.8100	10.7000	10.8100	-5.175%	54	906	-86.124%
2025-12-10	11.7500	11.7500	11.4000	11.4000	-5.785%	15	856	-86.842%
2025-12-09	12.4000	12.4000	12.1000	12.1000	0.000%	15	843	-87.603%
2025-12-08	12.0000	12.1000	11.4000	12.1000	-1.224%	19	833	-87.603%
2025-12-05	12.2500	12.2500	12.2500	12.2500	-0.810%	1	850	-87.755%
2025-12-04	11.3300	12.3900	11.3300	12.3500	+19.903%	30	850	-87.854%
2025-12-03	10.1000	10.4200	10.1000	10.3000	-5.936%	15	850	-85.437%
2025-12-02	10.9500	10.9500	10.9500	10.9500	-7.983%	1	862	-86.301%
2025-12-01	11.9000	11.9000	11.9000	11.9000	-2.857%	9	863	-87.395%
2025-11-28	12.6000	12.6000	12.2500	12.2500	+4.701%	2	856	-87.755%
2025-11-26	11.5300	11.7000	11.3000	11.7000	+4.464%	17	856	-87.179%
2025-11-25	11.6000	11.6000	11.2000	11.2000	+0.089%	2	856	-86.607%
2025-11-24	9.5000	11.5000	9.5000	11.1900	+14.184%	17	856	-86.595%
2025-11-21	9.2500	9.8000	9.0000	9.8000	+3.158%	13	857	-84.694%
2025-11-20	11.2000	11.2000	9.5000	9.5000	-8.213%	22	853	-84.211%
2025-11-19	10.1600	10.3500	10.1600	10.3500	-6.335%	12	854	-85.507%
2025-11-18	9.9800	11.0500	9.9000	11.0500	+6.250%	26	862	-86.425%
2025-11-17	11.1000	11.5000	9.7700	10.4000	-9.565%	27	880	-85.577%
2025-11-14	10.7600	12.0000	10.6500	11.5000	+4.545%	19	863	-86.957%
2025-11-13	12.4500	12.4500	10.9000	11.0000	-14.729%	37	848	-86.364%
2025-11-12	13.2000	13.2600	12.5000	12.9000	-5.147%	20	852	-88.372%
2025-11-11	14.0000	14.4500	12.7000	13.6000	-2.439%	30	859	-88.971%
2025-11-10	14.6300	14.6300	13.8000	13.9400	+2.500%	35	837	-89.240%
2025-11-07	13.8400	14.8000	13.6000	13.6000	-11.573%	15	832	-88.971%
2025-11-06	16.0000	16.0000	13.1400	15.3800	-5.354%	47	819	-90.247%
2025-11-05	17.7500	18.0000	16.2500	16.2500	+5.451%	34	798	-90.769%
2025-11-04	17.5000	19.1100	14.8000	15.4100	-7.725%	202	805	-90.266%
2025-11-03	18.6800	19.4000	16.5000	16.7000	-7.222%	253	541	-91.018%
2025-10-31	18.0000	18.5500	17.3500	18.0000	+6.195%	53	541	-91.667%
2025-10-30	18.0300	18.2000	16.5000	16.9500	-9.261%	31	512	-91.150%
2025-10-29	18.4900	20.5000	18.4900	18.6800	-0.638%	137	493	-91.970%
2025-10-28	20.0000	20.9500	18.8000	18.8000	-8.694%	76	433	-92.021%
2025-10-27	21.0000	21.4000	20.5000	20.5900	+0.931%	10	357	-92.715%
2025-10-24	20.9000	21.5000	19.7500	20.4000	-0.488%	22	357	-92.647%
2025-10-23	20.2500	20.5000	19.3000	20.5000	+4.326%	5	367	-92.683%
2025-10-22	20.4900	20.5000	18.7000	19.6500	-6.429%	57	364	-92.366%
2025-10-21	22.0000	22.5000	21.0000	21.0000	-6.667%	19	310	-92.857%
2025-10-20	23.5500	23.5500	22.5000	22.5000	+3.687%	3	291	-93.333%
2025-10-17	23.6700	23.7000	21.6500	21.7000	-21.263%	88	289	-93.088%
2025-10-16	30.7500	30.7500	27.5600	27.5600	-11.097%	13	201	-94.557%
2025-10-15	25.0000	33.0000	25.0000	31.0000	+31.915%	77	203	-95.161%
2025-10-14	22.3700	23.5000	22.3700	23.5000	-4.082%	7	256	-93.617%
2025-10-13	24.5000	24.5000	24.5000	24.5000	-1.010%	2	251	-93.878%
2025-10-10	23.5100	24.7500	23.3000	24.7500	-6.955%	29	249	-93.939%
2025-10-09	26.8200	27.8000	25.4000	26.6000	-2.635%	8	243	-94.361%
2025-10-08	27.9000	27.9000	27.3200	27.3200	+4.275%	22	249	-94.510%
2025-10-07	24.2400	26.2000	24.2400	26.2000	+14.561%	8	277	-94.275%
2025-10-06	23.6700	23.6800	22.7400	22.8700	-0.565%	59	277	-93.441%
2025-10-03	23.6000	24.0000	22.5000	23.0000	-14.530%	19	228	-93.478%
2025-10-02	26.7500	26.9100	26.6400	26.9100	+4.912%	6	228	-94.426%
2025-10-01	24.7500	25.9000	24.7500	25.6500	+1.786%	7	234	-94.152%
2025-09-30	25.2000	25.2000	25.2000	25.2000	-10.064%	1	231	-94.048%
2025-09-29	27.2500	29.2500	27.2500	28.0200	+12.757%	17	230	-94.647%
2025-09-26	24.8500	24.8500	24.8500	24.8500	+7.112%	1	238	-93.964%
2025-09-25	21.3600	23.2000	21.3600	23.2000	-0.855%	56	239	-93.534%
2025-09-24	23.4500	23.8500	23.3500	23.4000	-5.455%	4	291	-93.590%
2025-09-23	24.8000	24.8500	24.3500	24.7500	-6.780%	23	290	-93.939%
2025-09-22	26.8000	26.8000	26.5500	26.5500	-0.188%	3	309	-94.350%
2025-09-19	26.5000	27.0000	26.5000	26.6000	+6.400%	13	307	-94.361%
2025-09-18	21.8700	25.0000	21.8700	25.0000	+23.762%	35	318	-94.000%
2025-09-17	21.1500	21.1500	20.0500	20.2000	-4.941%	12	341	-92.574%
2025-09-16	20.4500	22.3000	20.4500	21.2500	-10.262%	17	335	-92.941%
2025-09-15	25.0000	25.0000	23.6800	23.6800	-3.347%	9	333	-93.666%
2025-09-12	21.2300	25.0000	21.2300	24.5000	+13.007%	16	338	-93.878%
2025-09-11	20.3000	21.6800	20.3000	21.6800	+14.709%	5	332	-93.081%
2025-09-10	20.8500	21.7500	18.9000	18.9000	+0.265%	5	335	-92.063%
2025-09-09	20.3500	20.3500	17.3500	18.8500	-7.325%	28	335	-92.042%
2025-09-08	20.3500	21.5000	20.0100	20.3400	+4.308%	43	331	-92.625%
2025-09-05	19.0000	19.5000	18.3700	19.5000	+3.723%	18	336	-92.308%
2025-09-04	16.8500	18.8700	16.8500	18.8000	+15.337%	41	341	-92.021%
2025-09-03	15.6000	17.3000	15.6000	16.3000	+12.414%	186	323	-90.798%
2025-09-02	14.7000	14.7000	14.2500	14.5000	-3.333%	35	365	-89.655%
2025-08-29	15.9500	15.9500	15.0000	15.0000	-9.639%	41	323	-90.000%
2025-08-28	16.5900	16.8000	16.5900	16.6000	+0.606%	13	323	-90.964%
2025-08-27	17.3000	17.3000	16.5000	16.5000	-1.727%	13	332	-90.909%
2025-08-26	15.7000	17.3000	15.7000	16.7900	+6.875%	24	321	-91.066%
2025-08-25	16.2500	16.2500	15.7000	15.7100	-7.041%	13	321	-90.452%
2025-08-22	15.7000	17.8000	15.7000	16.9000	+3.238%	58	308	-91.124%
2025-08-21	16.0000	17.1500	16.0000	16.3700	+4.268%	21	252	-90.837%
2025-08-20	13.8000	15.7000	13.8000	15.7000	+4.876%	6	231	-90.446%
2025-08-19	15.9000	15.9000	14.9700	14.9700	-10.893%	23	231	-89.980%
2025-08-18	17.4500	17.6000	16.8000	16.8000	-7.996%	22	229	-91.071%
2025-08-15	18.6600	18.7800	18.2600	18.2600	-1.828%	10	213	-91.785%
2025-08-14	17.6000	18.6000	17.6000	18.6000	-4.811%	13	203	-91.935%
2025-08-13	19.4100	19.5400	19.4100	19.5400	-0.812%	3	197	-92.323%
2025-08-12	19.5000	20.2000	19.2500	19.7000	-10.210%	24	196	-92.386%
2025-08-11	22.0500	22.0500	21.9400	21.9400	-1.393%	6	175	-93.163%
2025-08-08	22.2500	22.2500	22.2500	22.2500	+1.598%	1	181	-93.258%
2025-08-07	23.3700	24.4500	21.9000	21.9000	-2.667%	5	182	-93.151%
2025-08-06	22.8000	22.8000	22.5000	22.5000	-12.791%	3	178	-93.333%
2025-08-05	32.0000	32.5000	25.8000	25.8000	-21.889%	23	179	-94.186%
2025-08-04	33.1400	33.1400	33.0300	33.0300	+3.219%	3	180	-95.459%
2025-08-01	31.5500	32.5800	31.5500	32.0000	-11.185%	9	183	-95.313%
2025-07-31	37.5000	37.5000	36.0300	36.0300	+24.758%	6	184	-95.837%
2025-07-28	28.8800	28.8800	28.8800	28.8800	+5.401%	2	185	-94.806%
2025-07-24	27.3800	27.4000	27.3800	27.4000	-3.180%	2	187	-94.526%
2025-07-23	24.0000	28.3000	24.0000	28.3000	+33.428%	7	188	-94.700%
2025-07-21	22.2500	22.2500	21.1200	21.2100	-4.674%	11	194	-92.928%
2025-07-18	21.4800	22.2500	21.4800	22.2500	-7.369%	6	193	-93.258%
2025-07-16	22.8200	24.0200	22.8200	24.0200	-3.457%	3	199	-93.755%
2025-07-15	24.8800	24.8800	24.8800	24.8800	+1.551%	10	198	-93.971%
2025-07-14	23.7600	24.5000	23.7600	24.5000	+10.112%	2	208	-93.878%
2025-07-11	22.2500	22.2500	22.2500	22.2500	-7.292%	5	208	-93.258%
2025-07-09	24.6500	24.6500	24.0000	24.0000	+9.589%	2	203	-93.750%
2025-07-08	22.2500	23.7500	21.9000	21.9000	+0.922%	26	203	-93.151%
2025-07-07	20.2000	21.7000	20.2000	21.7000	-0.230%	7	187	-93.088%
2025-07-03	21.7500	21.7500	21.7500	21.7500	+1.022%	10	189	-93.103%
2025-07-02	21.5200	21.5300	20.8500	21.5300	-5.154%	12	189	-93.033%
2025-07-01	22.0000	22.7000	22.0000	22.7000	-3.404%	6	201	-93.392%
2025-06-27	23.5500	25.5000	22.6500	23.5000	+9.813%	47	195	-93.617%
2025-06-26	18.5500	21.5300	18.0000	21.4000	+20.563%	57	218	-92.991%
2025-06-25	20.3000	21.5000	17.7500	17.7500	-5.080%	32	175	-91.549%
2025-06-24	19.2100	19.7900	18.3700	18.7000	-0.796%	54	148	-91.979%
2025-06-23	21.5700	22.2000	18.3600	18.8500	-46.143%	92	100	-92.042%
2025-06-20	35.0000	35.0000	35.0000	35.0000	+6.707%	2	33	-95.714%
2025-06-18	31.3300	33.3500	31.3300	32.8000	+5.806%	3	35	-95.427%
2025-06-16	31.0000	31.0000	31.0000	31.0000	+7.751%	1	35	-95.161%
2025-06-13	28.7700	28.7700	28.7700	28.7700	-4.735%	4	35	-94.786%
2025-06-12	30.2000	30.2000	30.2000	30.2000	+6.563%	1	35	-95.033%
2025-06-11	28.3400	28.3400	28.3400	28.3400	+0.675%	1	36	-94.707%
2025-06-10	28.0000	28.1500	28.0000	28.1500	+1.259%	2	35	-94.671%
2025-06-09	27.8000	27.8000	27.8000	27.8000	-1.940%	3	34	-94.604%
2025-06-06	28.3500	28.3500	28.3500	28.3500	+10.785%	2	31	-94.709%
2025-06-05	26.9500	26.9500	25.5900	25.5900	-10.681%	4	30	-94.138%
2025-06-03	33.9100	33.9100	28.6500	28.6500	-3.209%	3	27	-94.764%
2025-06-02	29.6000	29.6000	29.6000	29.6000	+4.409%	1	26	-94.932%
2025-05-30	26.0000	28.3500	26.0000	28.3500	+6.379%	6	27	-94.709%
2025-05-28	25.1500	26.7000	25.1500	26.6500	-1.697%	6	26	-94.371%
2025-05-27	26.8000	27.1100	26.8000	27.1100	+7.154%	2	20	-94.467%
2025-05-22	26.9700	26.9700	25.3000	25.3000	-16.446%	2	19	-94.071%
2025-05-15	33.8500	33.8500	27.7400	30.2800	-11.849%	9	18	-95.046%
2025-05-14	33.7500	34.3500	33.7500	34.3500	-2.276%	2	13	-95.633%
2025-05-13	32.9900	35.1500	32.9900	35.1500	+23.507%	11	11	-95.733%
2025-05-12	28.4600	28.4600	28.4600	28.4600	0.000%	1	1	-94.729%

.dark-mode .KfzjC6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KfzjC6{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218C45HIMS Dec 18 2026 45.00 Call (HIMS261218C00045000)option OPRA

HIMS20261218C45
HIMS Dec 18 2026 45.00 Call (HIMS261218C00045000)
option OPRA