Dark

HIMS20261218C50
HIMS Dec 18 2026 50.00 Call (HIMS261218C00050000)
option OPRA

EOD

Aug 18, 2026

1.00-20.000%(-0.25)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.1300	1.1300	1.0000	1.0000	-20.000%	155	2,490	0.000%
2026-08-17	1.1300	1.2500	1.0000	1.2500	+9.649%	115	2,443	-20.000%
2026-08-14	1.4700	1.4700	1.1300	1.1400	-26.452%	107	2,465	-12.281%
2026-08-13	1.6900	1.7500	1.4400	1.5500	-16.216%	146	2,466	-35.484%
2026-08-12	1.8900	1.9300	1.7000	1.8500	-11.905%	137	2,433	-45.946%
2026-08-11	2.3700	2.4000	2.0500	2.1000	-24.731%	77	2,539	-52.381%
2026-08-10	2.7000	2.7900	2.6900	2.7900	+3.333%	9	2,567	-64.158%
2026-08-07	2.3900	2.8000	2.3900	2.7000	+5.882%	53	2,559	-62.963%
2026-08-06	2.6500	2.6500	2.5500	2.5500	-15.000%	2	2,540	-60.784%
2026-08-05	3.0000	3.0000	3.0000	3.0000	-1.639%	1	2,541	-66.667%
2026-08-04	2.7000	3.0500	2.7000	3.0500	+12.132%	21	2,542	-67.213%
2026-08-03	2.3300	2.7200	2.2500	2.7200	+51.111%	104	2,529	-63.235%
2026-07-31	1.8700	2.1800	1.8000	1.8000	-0.552%	54	2,465	-44.444%
2026-07-30	1.4300	1.8100	1.4300	1.8100	+29.286%	43	2,447	-44.751%
2026-07-29	2.2800	2.2800	1.4000	1.4000	-36.937%	149	2,446	-28.571%
2026-07-28	2.2000	2.3200	2.1000	2.2200	-16.541%	50	2,529	-54.955%
2026-07-27	2.5000	2.7100	2.4500	2.6600	+15.152%	24	2,515	-62.406%
2026-07-24	4.2700	4.2700	2.3100	2.3100	-39.687%	69	2,512	-56.710%
2026-07-23	3.5000	4.6100	3.4000	3.8300	+14.328%	201	2,538	-73.890%
2026-07-22	3.7700	3.7700	3.3500	3.3500	-8.219%	5	2,694	-70.149%
2026-07-21	4.0000	4.3000	3.6500	3.6500	-4.700%	27	2,696	-72.603%
2026-07-20	3.8400	4.0500	3.8200	3.8300	-9.882%	29	2,716	-73.890%
2026-07-17	3.7900	4.3300	3.7900	4.2500	+2.163%	78	2,702	-76.471%
2026-07-16	4.8000	4.8000	4.1600	4.1600	-28.276%	17	2,722	-75.962%
2026-07-15	5.0500	5.9500	5.0500	5.8000	+14.625%	8	2,719	-82.759%
2026-07-14	5.0400	5.0900	4.8000	5.0600	+8.817%	47	2,715	-80.237%
2026-07-13	4.7900	4.7900	4.6500	4.6500	-0.641%	163	2,700	-78.495%
2026-07-10	4.8000	4.8000	4.3000	4.6800	-16.429%	72	2,849	-78.632%
2026-07-09	5.6000	5.6000	5.6000	5.6000	-5.882%	1	2,888	-82.143%
2026-07-08	5.1500	5.9500	5.1500	5.9500	+4.386%	31	2,889	-83.193%
2026-07-07	6.8800	6.8800	5.7000	5.7000	-19.718%	55	2,872	-82.456%
2026-07-06	6.8800	7.2900	6.8000	7.1000	+14.516%	20	2,906	-85.915%
2026-07-02	6.5000	6.6000	6.2000	6.2000	-9.753%	199	2,962	-83.871%
2026-07-01	5.7800	7.2000	5.7800	6.8700	+25.137%	546	2,962	-85.444%
2026-06-30	5.0000	5.4900	4.7000	5.4900	+4.571%	109	2,873	-81.785%
2026-06-29	5.2000	5.6000	4.7100	5.2500	+0.962%	27	2,826	-80.952%
2026-06-26	5.4800	5.6000	5.0000	5.2000	+28.395%	285	2,813	-80.769%
2026-06-25	3.9000	4.1500	3.5500	4.0500	-8.784%	29	2,617	-75.309%
2026-06-24	4.7500	4.7500	4.4400	4.4400	-11.200%	11	2,624	-77.477%
2026-06-23	5.1000	5.1000	5.0000	5.0000	-2.153%	17	2,633	-80.000%
2026-06-22	5.4500	6.2000	4.9500	5.1100	-11.897%	52	2,632	-80.431%
2026-06-18	5.0000	5.8500	4.3500	5.8000	+28.603%	109	2,539	-82.759%
2026-06-17	4.2000	5.0000	4.2000	4.5100	+6.118%	46	2,539	-77.827%
2026-06-16	3.6000	4.4800	3.5800	4.2500	+18.056%	46	2,539	-76.471%
2026-06-15	3.1000	3.6000	3.0500	3.6000	+45.161%	292	2,552	-72.222%
2026-06-12	3.0000	3.0100	2.4800	2.4800	-27.059%	27	2,515	-59.677%
2026-06-11	2.8500	3.4000	2.8500	3.4000	+2.410%	13	2,516	-70.588%
2026-06-10	3.4400	3.4400	3.2200	3.3200	-2.353%	18	2,503	-69.880%
2026-06-09	3.1500	3.4000	2.7100	3.4000	+15.254%	32	2,487	-70.588%
2026-06-08	2.6800	2.9500	2.6800	2.9500	+14.341%	27	2,473	-66.102%
2026-06-05	2.9300	3.0200	2.5800	2.5800	-21.818%	62	2,489	-61.240%
2026-06-04	3.7500	3.9000	3.3000	3.3000	+18.705%	11	2,496	-69.697%
2026-06-03	2.7800	2.7800	2.7800	2.7800	-6.711%	1	2,500	-64.029%
2026-06-02	3.1600	3.2200	2.9500	2.9800	-2.295%	26	2,501	-66.443%
2026-06-01	2.6300	3.3500	2.6300	3.0500	+21.514%	24	2,500	-67.213%
2026-05-29	2.5100	2.5100	2.4600	2.5100	+4.583%	14	2,495	-60.159%
2026-05-28	2.3100	2.4500	2.2700	2.4000	-0.826%	30	2,483	-58.333%
2026-05-27	2.2000	2.4200	2.2000	2.4200	+29.412%	12	2,467	-58.678%
2026-05-26	1.8500	2.0700	1.8500	1.8700	+7.471%	20	2,464	-46.524%
2026-05-22	1.7400	1.7400	1.7400	1.7400	-4.396%	1	2,450	-42.529%
2026-05-21	1.6500	1.8500	1.6500	1.8200	+7.059%	33	2,449	-45.055%
2026-05-20	1.3100	1.7000	1.3100	1.7000	+7.595%	34	2,449	-41.176%
2026-05-19	1.5100	1.7600	1.4100	1.5800	0.000%	121	2,444	-36.709%
2026-05-18	1.7200	1.7200	1.5800	1.5800	-30.702%	190	2,444	-36.709%
2026-05-15	2.2100	2.4000	2.0900	2.2800	+8.571%	53	2,444	-56.140%
2026-05-14	2.1100	2.2500	1.9500	2.1000	+1.449%	81	2,452	-52.381%
2026-05-13	2.2000	2.2000	1.8500	2.0700	-11.915%	60	2,467	-51.691%
2026-05-12	2.7200	2.9900	2.3500	2.3500	-44.706%	64	2,467	-57.447%
2026-05-11	3.6000	4.5000	3.6000	4.2500	+21.777%	132	2,467	-76.471%
2026-05-08	3.1000	3.4900	3.1000	3.4900	+29.259%	15	2,487	-71.347%
2026-05-07	2.9000	2.9100	2.5000	2.7000	-16.923%	173	2,461	-62.963%
2026-05-06	2.9000	3.2500	2.9000	3.2500	+3.175%	21	2,543	-69.231%
2026-05-05	3.2000	3.2000	3.0500	3.1500	-5.970%	30	2,542	-68.254%
2026-05-04	3.6300	3.6300	3.2600	3.3500	-4.286%	19	2,551	-70.149%
2026-05-01	3.4800	3.6000	3.4500	3.5000	+16.667%	11	2,560	-71.429%
2026-04-30	3.0000	3.0000	3.0000	3.0000	-8.537%	4	2,560	-66.667%
2026-04-29	3.5000	3.5500	3.1900	3.2800	-19.012%	71	2,556	-69.512%
2026-04-28	4.4000	4.4000	4.0000	4.0500	-10.000%	20	2,563	-75.309%
2026-04-27	5.1000	5.1500	4.5000	4.5000	-15.254%	20	2,564	-77.778%
2026-04-24	4.8500	5.3100	4.4900	5.3100	+31.762%	87	2,572	-81.168%
2026-04-23	4.5000	4.7200	3.8500	4.0300	-10.643%	35	2,503	-75.186%
2026-04-22	4.8700	4.8700	4.5100	4.5100	-14.095%	66	2,476	-77.827%
2026-04-21	5.5000	5.6900	5.1500	5.2500	-11.017%	16	2,435	-80.952%
2026-04-20	4.8000	6.1000	4.8000	5.9000	+31.403%	142	2,435	-83.051%
2026-04-17	4.4500	5.2600	4.1000	4.4900	-0.222%	127	2,337	-77.728%
2026-04-16	3.1900	4.5000	3.1900	4.5000	+60.714%	75	2,289	-77.778%
2026-04-15	1.7500	3.1400	1.7500	2.8000	+55.556%	162	2,238	-64.286%
2026-04-14	1.9000	1.9000	1.7400	1.8000	+1.124%	85	2,119	-44.444%
2026-04-13	1.4000	1.9400	1.4000	1.7800	+27.143%	187	2,083	-43.820%
2026-04-10	1.3000	1.4000	1.3000	1.4000	+1.449%	226	1,926	-28.571%
2026-04-09	1.3400	1.3800	1.3300	1.3800	+3.759%	49	1,921	-27.536%
2026-04-08	1.6000	1.6000	1.3300	1.3300	-8.276%	28	1,882	-24.812%
2026-04-07	1.4400	1.4900	1.3800	1.4500	-4.605%	8	1,854	-31.034%
2026-04-06	1.5500	1.6700	1.5000	1.5200	+11.765%	50	1,855	-34.211%
2026-04-02	1.4200	1.7300	1.3600	1.3600	-13.376%	47	1,871	-26.471%
2026-04-01	1.8100	1.8100	1.5700	1.5700	-11.798%	29	1,871	-36.306%
2026-03-31	1.4500	1.9000	1.4500	1.7800	+33.835%	173	1,869	-43.820%
2026-03-30	1.5900	1.6100	1.3300	1.3300	-17.391%	49	2,012	-24.812%
2026-03-27	1.8100	1.8100	1.6100	1.6100	-17.857%	46	2,022	-37.888%
2026-03-26	1.9000	2.0600	1.7900	1.9600	-3.448%	71	2,049	-48.980%
2026-03-25	2.1000	2.1000	1.9800	2.0300	-5.581%	18	2,062	-50.739%
2026-03-24	2.4500	2.4500	2.1500	2.1500	-14.000%	105	2,068	-53.488%
2026-03-23	2.5000	2.6200	2.5000	2.5000	-7.407%	158	2,050	-60.000%
2026-03-20	3.0900	3.2000	2.6600	2.7000	-15.625%	26	1,899	-62.963%
2026-03-19	2.8100	3.2000	2.8100	3.2000	+1.587%	18	1,920	-68.750%
2026-03-18	3.5000	3.5000	3.0200	3.1500	-12.500%	8	1,903	-68.254%
2026-03-17	3.5000	3.6000	3.4000	3.6000	-7.692%	172	1,904	-72.222%
2026-03-16	3.6000	3.9000	3.5000	3.9000	+6.849%	74	1,900	-74.359%
2026-03-13	3.4000	3.6500	3.4000	3.6500	+1.955%	6	1,898	-72.603%
2026-03-12	4.1200	4.1200	3.5800	3.5800	-15.765%	19	1,896	-72.067%
2026-03-11	3.7000	4.8500	3.7000	4.2500	+40.728%	356	1,880	-76.471%
2026-03-10	3.5000	4.0000	2.9900	3.0200	+4.861%	126	1,603	-66.887%
2026-03-09	3.2000	3.2000	2.0100	2.8800	+121.538%	395	1,504	-65.278%
2026-03-05	1.3800	1.3900	1.3000	1.3000	-6.475%	15	1,352	-23.077%
2026-03-04	1.4500	1.4500	1.3900	1.3900	+8.594%	4	1,341	-28.058%
2026-03-03	1.3200	1.5000	1.2700	1.2800	-3.759%	24	1,338	-21.875%
2026-03-02	1.1500	1.3300	1.1500	1.3300	+15.652%	20	1,337	-24.812%
2026-02-27	1.2000	1.2200	1.1400	1.1500	+0.877%	9	1,324	-13.043%
2026-02-26	1.3500	1.3500	1.1300	1.1400	-16.176%	30	1,319	-12.281%
2026-02-24	1.0700	1.3600	0.9500	1.3600	-0.730%	78	1,316	-26.471%
2026-02-23	1.3400	1.3700	1.2900	1.3700	-1.439%	14	1,297	-27.007%
2026-02-20	1.5300	1.5900	1.2400	1.3900	-4.138%	112	1,295	-28.058%
2026-02-19	1.4000	1.4500	1.3600	1.4500	+3.571%	3	1,383	-31.034%
2026-02-18	1.4200	1.4200	1.4000	1.4000	-7.895%	11	1,382	-28.571%
2026-02-17	1.4500	1.5300	1.4500	1.5200	+2.703%	12	1,393	-34.211%
2026-02-13	1.5000	1.7500	1.4500	1.4800	-1.333%	41	1,417	-32.432%
2026-02-12	1.4800	1.5700	1.4800	1.5000	-9.091%	4	1,417	-33.333%
2026-02-11	1.6600	1.7400	1.6300	1.6500	-0.602%	26	1,418	-39.394%
2026-02-10	1.9800	2.0000	1.6000	1.6600	-22.791%	40	1,416	-39.759%
2026-02-09	1.5500	2.5800	1.3500	2.1500	-25.862%	93	1,428	-53.488%
2026-02-06	2.6300	3.2500	2.4900	2.9000	-4.918%	55	1,403	-65.517%
2026-02-05	4.1000	4.1000	2.8500	3.0500	+1.329%	146	1,379	-67.213%
2026-02-04	3.3000	3.3000	3.0000	3.0100	-9.337%	34	1,425	-66.777%
2026-02-03	3.4300	3.5000	3.2000	3.3200	-10.270%	135	1,423	-69.880%
2026-02-02	3.4900	3.8300	3.4900	3.7000	+4.225%	22	1,407	-72.973%
2026-01-30	4.3000	4.3000	3.5500	3.5500	-21.634%	75	1,406	-71.831%
2026-01-29	4.7500	4.7500	4.5300	4.5300	+9.157%	12	1,435	-77.925%
2026-01-28	4.5500	4.5500	4.1500	4.1500	-6.742%	16	1,435	-75.904%
2026-01-27	4.6100	4.6100	4.4400	4.4500	-9.184%	9	1,437	-77.528%
2026-01-26	4.9200	5.0700	4.8000	4.9000	+3.158%	10	1,433	-79.592%
2026-01-23	4.9000	5.0000	4.7500	4.7500	-5.000%	59	1,429	-78.947%
2026-01-22	4.5000	5.0000	4.5000	5.0000	+19.048%	36	1,454	-80.000%
2026-01-21	4.6000	4.6500	4.1000	4.2000	-16.832%	43	1,432	-76.190%
2026-01-20	5.0000	5.0500	4.8600	5.0500	-5.784%	14	1,415	-80.198%
2026-01-16	5.3500	5.4500	5.3500	5.3600	0.000%	40	1,397	-81.343%
2026-01-15	5.4000	5.4000	5.2700	5.3600	-1.651%	12	1,397	-81.343%
2026-01-14	5.6000	5.6000	5.1800	5.4500	-7.627%	14	1,391	-81.651%
2026-01-13	5.8500	5.9000	5.7800	5.9000	0.000%	11	1,389	-83.051%
2026-01-12	4.6000	5.9000	4.6000	5.9000	+7.664%	128	1,385	-83.051%
2026-01-09	6.5000	6.5000	5.4800	5.4800	-14.375%	109	1,367	-81.752%
2026-01-08	6.8900	7.1000	6.2000	6.4000	-10.615%	219	1,330	-84.375%
2026-01-07	7.5400	7.5400	7.1600	7.1600	+6.866%	11	1,245	-86.034%
2026-01-06	7.0000	7.0000	6.7000	6.7000	-5.634%	6	1,244	-85.075%
2026-01-05	6.6000	7.4000	6.3500	7.1000	+10.938%	26	1,232	-85.915%
2026-01-02	6.1500	6.4000	6.0500	6.4000	+8.291%	55	1,232	-84.375%
2025-12-31	5.8000	6.4000	5.8000	5.9100	-11.791%	43	1,206	-83.080%
2025-12-30	6.6000	6.7500	6.6000	6.7000	-2.190%	3	1,206	-85.075%
2025-12-29	7.2000	7.5000	6.4500	6.8500	-3.521%	43	1,206	-85.401%
2025-12-26	6.8900	7.2000	6.8900	7.1000	-2.740%	32	1,205	-85.915%
2025-12-24	7.3000	7.4500	7.2000	7.3000	-2.667%	27	1,205	-86.301%
2025-12-23	7.5700	7.5700	7.2500	7.5000	-6.250%	12	1,205	-86.667%
2025-12-22	7.8000	8.1000	7.5000	8.0000	+4.439%	91	1,198	-87.500%
2025-12-19	7.8500	7.8500	7.5000	7.6600	+2.133%	8	1,222	-86.945%
2025-12-18	8.4000	8.4000	7.3000	7.5000	-5.063%	13	1,217	-86.667%
2025-12-17	8.8200	8.8200	7.8700	7.9000	-9.195%	16	1,215	-87.342%
2025-12-16	8.5000	8.7000	8.0000	8.7000	-1.136%	27	1,224	-88.506%
2025-12-15	9.5000	9.5000	8.6500	8.8000	-5.782%	21	1,214	-88.636%
2025-12-12	10.1000	10.2300	9.3400	9.3400	-2.708%	14	1,207	-89.293%
2025-12-11	9.4000	9.6000	9.4000	9.6000	-4.950%	8	1,212	-89.583%
2025-12-10	10.2000	10.3700	9.5500	10.1000	-8.182%	40	1,206	-90.099%
2025-12-09	11.2700	11.5100	10.8000	11.0000	+2.516%	10	1,193	-90.909%
2025-12-08	10.2200	10.7300	10.2200	10.7300	-5.044%	17	1,193	-90.680%
2025-12-05	11.2200	11.7500	10.8300	11.3000	-1.739%	11	1,191	-91.150%
2025-12-04	10.2000	11.5400	10.1100	11.5000	+21.053%	26	1,196	-91.304%
2025-12-03	9.4500	9.5000	8.9500	9.5000	-3.259%	57	1,189	-89.474%
2025-12-02	10.3000	10.3000	9.8200	9.8200	-2.191%	15	1,178	-89.817%
2025-12-01	10.0400	10.0400	10.0400	10.0400	-12.696%	1	1,180	-90.040%
2025-11-28	11.4000	11.5000	10.6100	11.5000	+9.524%	7	1,179	-91.304%
2025-11-26	10.3900	10.5000	10.0000	10.5000	+5.528%	25	1,164	-90.476%
2025-11-25	10.9000	10.9000	9.7800	9.9500	-4.327%	11	1,164	-89.950%
2025-11-24	9.0500	10.4000	9.0500	10.4000	+20.930%	23	1,157	-90.385%
2025-11-21	8.3900	8.8000	8.1500	8.6000	-2.825%	17	1,159	-88.372%
2025-11-20	9.5000	9.6000	8.5000	8.8500	-0.450%	102	1,150	-88.701%
2025-11-19	9.6000	9.6500	8.8900	8.8900	-9.286%	48	1,133	-88.751%
2025-11-18	9.1400	9.8000	9.0800	9.8000	+6.522%	4	1,114	-89.796%
2025-11-17	10.1500	10.3000	8.7000	9.2000	-13.208%	39	1,114	-89.130%
2025-11-14	10.3000	10.7000	10.1500	10.6000	+8.274%	4	1,101	-90.566%
2025-11-13	11.0000	11.0000	9.7900	9.7900	-16.325%	40	1,099	-89.785%
2025-11-12	12.0000	12.0000	11.4500	11.7000	-1.681%	7	1,090	-91.453%
2025-11-11	11.6000	12.5000	11.5000	11.9000	-8.462%	29	1,083	-91.597%
2025-11-10	12.9500	13.1000	12.4900	13.0000	+5.691%	25	1,083	-92.308%
2025-11-07	12.8400	12.9400	11.9500	12.3000	-8.550%	40	1,078	-91.870%
2025-11-06	14.5000	14.9500	12.2500	13.4500	-8.752%	40	1,108	-92.565%
2025-11-05	14.9000	16.4500	14.7400	14.7400	+5.286%	75	1,082	-93.216%
2025-11-04	16.0000	17.5000	14.0000	14.0000	-9.091%	125	1,107	-92.857%
2025-11-03	16.7500	17.0000	15.2900	15.4000	-3.145%	101	997	-93.506%
2025-10-31	16.5800	17.5000	15.9000	15.9000	+1.662%	45	997	-93.711%
2025-10-30	16.7500	17.1700	15.6400	15.6400	-7.401%	35	957	-93.606%
2025-10-29	17.0000	18.1000	16.6100	16.8900	-2.539%	198	938	-94.079%
2025-10-28	17.9000	17.9000	17.3300	17.3300	-11.582%	70	877	-94.230%
2025-10-27	19.1500	19.7500	18.6300	19.6000	+2.457%	13	906	-94.898%
2025-10-24	19.4800	19.9500	19.0000	19.1300	+6.278%	55	906	-94.773%
2025-10-23	17.6500	18.0000	17.6500	18.0000	-0.387%	5	873	-94.444%
2025-10-22	18.3200	19.1000	17.2000	18.0700	-7.806%	335	876	-94.466%
2025-10-21	20.5000	21.2500	19.3500	19.6000	-5.542%	55	578	-94.898%
2025-10-20	20.6600	21.5000	20.0200	20.7500	+1.517%	27	547	-95.181%
2025-10-17	24.4500	24.4500	19.8000	20.4400	-20.312%	193	541	-95.108%
2025-10-16	27.4000	28.3500	25.6100	25.6500	-15.207%	6	372	-96.101%
2025-10-15	24.0000	30.5900	24.0000	30.2500	+40.046%	160	376	-96.694%
2025-10-14	20.5400	21.6000	20.5400	21.6000	-2.921%	6	453	-95.370%
2025-10-13	22.5000	22.5000	22.2500	22.2500	+1.090%	6	449	-95.506%
2025-10-10	24.6000	24.6000	21.1000	22.0100	-8.292%	45	454	-95.457%
2025-10-09	24.0000	24.0000	24.0000	24.0000	-2.041%	3	413	-95.833%
2025-10-08	25.1100	26.0000	24.5000	24.5000	-1.010%	74	416	-95.918%
2025-10-07	22.2500	24.7500	22.2500	24.7500	+11.991%	4	488	-95.960%
2025-10-06	22.0000	22.1000	21.0000	22.1000	+5.238%	41	488	-95.475%
2025-10-03	24.0500	24.3500	21.0000	21.0000	-14.005%	25	455	-95.238%
2025-10-02	24.4100	25.0000	24.0000	24.4200	+2.821%	24	433	-95.905%
2025-10-01	23.6500	23.8500	23.6500	23.7500	+1.583%	76	454	-95.789%
2025-09-30	25.0000	25.0000	23.3800	23.3800	-10.077%	6	428	-95.723%
2025-09-29	24.9500	26.7000	24.9500	26.0000	+6.776%	56	429	-96.154%
2025-09-26	23.8400	24.3500	23.8400	24.3500	+13.256%	13	459	-95.893%
2025-09-25	20.0500	21.5000	20.0500	21.5000	-2.494%	41	447	-95.349%
2025-09-24	22.8500	22.8500	21.6500	22.0500	-4.130%	5	424	-95.465%
2025-09-23	23.3500	23.4500	22.6400	23.0000	-5.350%	11	426	-95.652%
2025-09-22	24.5300	25.4000	24.2500	24.3000	-1.420%	46	433	-95.885%
2025-09-19	25.3000	25.3000	24.3000	24.6500	+6.710%	49	458	-95.943%
2025-09-18	19.2500	23.1000	19.2500	23.1000	+26.230%	102	486	-95.671%
2025-09-17	19.0000	19.4500	18.3000	18.3000	-6.250%	35	570	-94.536%
2025-09-16	21.8000	21.8000	18.1000	19.5200	-11.071%	105	556	-94.877%
2025-09-15	22.9700	23.3900	21.9500	21.9500	-3.261%	23	518	-95.444%
2025-09-12	20.5000	23.0000	20.5000	22.6900	+12.886%	36	524	-95.593%
2025-09-11	18.8600	20.1000	18.1300	20.1000	+16.522%	44	533	-95.025%
2025-09-10	18.6500	19.5400	17.2500	17.2500	+0.877%	89	551	-94.203%
2025-09-09	18.2200	18.2200	17.1000	17.1000	-7.216%	15	485	-94.152%
2025-09-08	19.2700	21.6000	18.3500	18.4300	+4.360%	20	475	-94.574%
2025-09-05	17.9700	17.9700	16.6900	17.6600	+0.341%	23	462	-94.337%
2025-09-04	15.8000	17.7000	15.8000	17.6000	+17.333%	19	451	-94.318%
2025-09-03	14.6100	15.5000	14.5000	15.0000	+14.068%	44	445	-93.333%
2025-09-02	13.0100	13.2000	12.9000	13.1500	-7.067%	26	413	-92.395%
2025-08-29	14.3000	14.3000	14.1500	14.1500	-5.351%	4	398	-92.933%
2025-08-28	14.9500	14.9500	14.9500	14.9500	-0.333%	3	398	-93.311%
2025-08-27	15.1000	15.5900	15.0000	15.0000	-2.597%	4	395	-93.333%
2025-08-26	15.4000	15.4000	15.4000	15.4000	+6.207%	5	394	-93.506%
2025-08-25	14.4000	14.5000	13.2900	14.5000	-3.846%	18	399	-93.103%
2025-08-22	14.3500	15.7100	14.3500	15.0800	+1.549%	66	389	-93.369%
2025-08-21	15.1000	15.1000	14.8500	14.8500	+8.394%	5	367	-93.266%
2025-08-20	13.7000	13.7000	13.7000	13.7000	-1.439%	1	362	-92.701%
2025-08-19	15.0000	15.0000	13.7000	13.9000	-11.746%	6	362	-92.806%
2025-08-18	15.4500	15.9000	15.4500	15.7500	-4.255%	55	362	-93.651%
2025-08-15	16.4000	16.9000	16.3500	16.4500	-0.303%	16	331	-93.921%
2025-08-14	17.5000	17.5000	16.4000	16.5000	-9.490%	16	332	-93.939%
2025-08-13	17.9000	18.6500	17.5600	18.2300	+3.286%	16	327	-94.515%
2025-08-12	19.0000	19.0000	17.2000	17.6500	-10.315%	38	319	-94.334%
2025-08-11	20.3300	20.8000	19.6800	19.6800	-8.252%	46	318	-94.919%
2025-08-08	21.1000	22.5000	20.0000	21.4500	+4.634%	12	286	-95.338%
2025-08-07	22.1100	22.5500	20.5000	20.5000	0.000%	26	277	-95.122%
2025-08-06	22.0000	22.0000	20.5000	20.5000	-15.707%	27	260	-95.122%
2025-08-05	28.1100	29.1000	24.0000	24.3200	-24.213%	19	250	-95.888%
2025-08-04	30.8700	32.0900	30.8700	32.0900	+6.434%	16	252	-96.884%
2025-08-01	30.9000	31.3500	29.7800	30.1500	-11.324%	53	249	-96.683%
2025-07-31	32.2500	35.7500	32.2500	34.0000	+4.294%	4	285	-97.059%
2025-07-30	28.5500	32.7000	28.5500	32.6000	+19.897%	25	288	-96.933%
2025-07-28	27.1900	27.1900	27.1900	27.1900	+0.221%	1	299	-96.322%
2025-07-25	26.3500	27.1300	26.3500	27.1300	+4.749%	5	299	-96.314%
2025-07-24	24.5300	25.9000	24.5300	25.9000	-3.358%	7	304	-96.139%
2025-07-23	21.6500	26.8000	21.6500	26.8000	+37.577%	69	305	-96.269%
2025-07-22	18.8000	19.7000	18.8000	19.4800	+3.617%	10	355	-94.867%
2025-07-21	20.6500	20.6500	18.8000	18.8000	-7.160%	10	350	-94.681%
2025-07-18	19.5000	20.2500	19.5000	20.2500	-4.028%	2	353	-95.062%
2025-07-17	22.3200	22.3200	21.1000	21.1000	-5.593%	28	354	-95.261%
2025-07-16	20.9800	22.3500	20.9800	22.3500	+3.472%	5	343	-95.526%
2025-07-15	23.1800	23.1800	21.6000	21.6000	-2.041%	15	343	-95.370%
2025-07-14	19.5000	22.1000	19.5000	22.0500	+11.929%	9	346	-95.465%
2025-07-11	21.2000	21.2000	19.7000	19.7000	-8.159%	40	351	-94.924%
2025-07-10	22.3500	22.3500	21.4500	21.4500	-2.500%	15	316	-95.338%
2025-07-09	22.1800	22.2000	21.3500	22.0000	+4.762%	9	308	-95.455%
2025-07-08	21.0000	21.1500	21.0000	21.0000	+16.343%	3	307	-95.238%
2025-07-07	18.8200	19.4000	18.0500	18.0500	-9.614%	12	305	-94.460%
2025-07-03	19.9700	19.9700	19.9700	19.9700	-0.399%	2	307	-94.992%
2025-07-02	20.6500	20.6500	20.0100	20.0500	-2.906%	10	307	-95.012%
2025-07-01	20.4900	20.6500	20.4900	20.6500	-8.222%	2	306	-95.157%
2025-06-30	22.5000	22.5100	21.3000	22.5000	+3.448%	21	304	-95.556%
2025-06-27	22.2500	22.8300	21.7500	21.7500	+9.461%	17	303	-95.402%
2025-06-26	16.6100	19.8700	16.6100	19.8700	+19.339%	68	302	-94.967%
2025-06-25	19.8300	19.8300	14.1000	16.6500	-7.242%	79	251	-93.994%
2025-06-24	17.8700	18.2000	17.0500	17.9500	+0.448%	28	216	-94.429%
2025-06-23	20.0000	20.8700	17.5000	17.8700	-43.270%	153	195	-94.404%
2025-06-20	32.5500	32.5500	31.5000	31.5000	+6.419%	8	145	-96.825%
2025-06-18	29.6000	29.6000	29.6000	29.6000	+3.424%	1	142	-96.622%
2025-06-17	28.3000	29.8200	28.3000	28.6200	-3.311%	3	142	-96.506%
2025-06-16	27.7300	29.6000	27.5000	29.6000	+11.909%	30	139	-96.622%
2025-06-13	26.4500	27.0200	25.9500	26.4500	-6.339%	48	155	-96.219%
2025-06-12	28.2400	28.2400	28.2400	28.2400	+0.857%	7	147	-96.459%
2025-06-11	28.0000	28.0000	28.0000	28.0000	+11.554%	2	147	-96.429%
2025-06-10	25.1000	25.1000	25.1000	25.1000	-15.203%	9	149	-96.016%
2025-06-09	27.2000	29.6000	26.8000	29.6000	+9.630%	9	140	-96.622%
2025-06-06	27.3400	27.5000	27.0000	27.0000	+7.570%	6	142	-96.296%
2025-06-05	24.1500	25.7500	24.1500	25.1000	-0.908%	59	142	-96.016%
2025-06-04	24.9000	25.5000	24.7500	25.3300	-6.185%	9	91	-96.052%
2025-06-03	35.0300	35.0300	27.0000	27.0000	-4.323%	12	82	-96.296%
2025-06-02	27.8000	28.6700	27.8000	28.2200	+5.495%	58	83	-96.456%
2025-05-30	26.5000	26.7500	26.5000	26.7500	+6.786%	22	28	-96.262%
2025-05-29	25.2000	25.2000	25.0500	25.0500	-0.713%	2	32	-96.008%
2025-05-28	24.0000	25.2300	24.0000	25.2300	+0.518%	14	30	-96.036%
2025-05-27	28.0000	28.0000	25.1000	25.1000	-0.436%	4	22	-96.016%
2025-05-23	25.2100	25.2100	25.2100	25.2100	-3.962%	2	20	-96.033%
2025-05-22	27.0000	27.0000	23.6000	26.2500	-18.956%	9	20	-96.190%
2025-05-19	32.0000	32.3900	32.0000	32.3900	-0.338%	3	12	-96.913%
2025-05-16	32.8500	32.8500	32.5000	32.5000	+15.453%	4	11	-96.923%
2025-05-15	29.5000	29.5000	26.5500	28.1500	-11.255%	9	11	-96.448%
2025-05-14	34.3200	34.3200	31.3000	31.7200	+3.491%	10	5	-96.847%
2025-05-13	30.6500	30.6500	30.6500	30.6500	0.000%	4	4	-96.737%

.dark-mode .y1cx8N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y1cx8N{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218C50HIMS Dec 18 2026 50.00 Call (HIMS261218C00050000)option OPRA

HIMS20261218C50
HIMS Dec 18 2026 50.00 Call (HIMS261218C00050000)
option OPRA