Dark

HIMS20261218C55
HIMS Dec 18 2026 55.00 Call (HIMS261218C00055000)
option OPRA

EOD

Aug 18, 2026

0.7900+12.857%(+0.0900)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.2200	1.2200	0.7900	0.7900	+12.857%	81	776	0.000%
2026-08-17	0.8600	0.8600	0.7000	0.7000	-30.000%	5	776	+12.857%
2026-08-14	1.1500	1.2000	1.0000	1.0000	-18.033%	20	779	-21.000%
2026-08-13	1.3200	1.3200	1.2200	1.2200	-8.271%	9	769	-35.246%
2026-08-12	1.5000	1.5000	1.3000	1.3300	-17.391%	3	776	-40.602%
2026-08-11	1.9600	1.9600	1.6100	1.6100	-23.333%	8	777	-50.932%
2026-08-10	2.0500	2.2400	2.0500	2.1000	+5.000%	16	771	-62.381%
2026-08-07	2.0800	2.0800	2.0000	2.0000	+6.383%	2	767	-60.500%
2026-08-06	1.9600	1.9600	1.8800	1.8800	-17.544%	3	767	-57.979%
2026-08-05	2.4900	2.4900	2.2800	2.2800	-5.785%	2	768	-65.351%
2026-08-04	2.2200	2.4200	2.2200	2.4200	+15.238%	3	769	-67.355%
2026-08-03	1.8500	2.1900	1.8500	2.1000	+36.364%	25	768	-62.381%
2026-07-31	1.6300	1.6300	1.4500	1.5400	+10.000%	7	752	-48.701%
2026-07-30	1.1700	1.4000	1.1700	1.4000	-13.043%	62	756	-43.571%
2026-07-29	1.6200	1.7900	1.4600	1.6100	-12.500%	34	758	-50.932%
2026-07-28	2.6300	2.6300	1.8400	1.8400	-12.381%	2	767	-57.065%
2026-07-27	2.0200	2.1000	2.0200	2.1000	+11.111%	4	766	-62.381%
2026-07-24	3.9000	3.9000	1.8400	1.8900	-35.714%	71	764	-58.201%
2026-07-23	2.9000	4.5300	2.9000	2.9400	+5.000%	32	769	-73.129%
2026-07-22	3.0000	3.0000	2.8000	2.8000	-15.152%	2	765	-71.786%
2026-07-17	3.4500	3.4500	3.2400	3.3000	-5.714%	8	766	-76.061%
2026-07-16	3.5000	3.5000	3.5000	3.5000	-29.719%	1	766	-77.429%
2026-07-15	4.6000	4.9800	4.6000	4.9800	+32.800%	4	766	-84.137%
2026-07-10	4.8000	4.8000	3.7500	3.7500	-21.053%	17	766	-78.933%
2026-07-08	4.4500	4.8000	3.9000	4.7500	-2.062%	253	766	-83.368%
2026-07-07	5.8300	5.8300	4.8500	4.8500	-20.492%	4	764	-83.711%
2026-07-06	5.7300	6.1000	5.7300	6.1000	+5.172%	7	764	-87.049%
2026-07-01	5.0000	6.1000	5.0000	5.8000	+33.333%	83	760	-86.379%
2026-06-30	3.8500	4.3500	3.8500	4.3500	-8.613%	22	720	-81.839%
2026-06-29	4.8500	4.8500	4.7600	4.7600	+20.506%	7	719	-83.403%
2026-06-26	4.4500	4.4500	3.9500	3.9500	+33.898%	32	717	-80.000%
2026-06-25	3.4400	3.4400	2.9500	2.9500	-16.901%	14	715	-73.220%
2026-06-24	3.5500	3.5500	3.5500	3.5500	-18.391%	2	715	-77.746%
2026-06-23	3.8500	4.4300	3.8500	4.3500	-8.034%	23	715	-81.839%
2026-06-22	3.4000	4.7300	3.4000	4.7300	-5.400%	120	698	-83.298%
2026-06-18	4.0500	5.0000	3.8000	5.0000	+19.048%	54	681	-84.200%
2026-06-17	3.6000	4.2000	3.6000	4.2000	+9.948%	22	681	-81.190%
2026-06-16	3.4500	3.8500	3.4500	3.8200	+30.375%	26	681	-79.319%
2026-06-15	2.8500	2.9300	2.8500	2.9300	+1.034%	3	684	-73.038%
2026-06-10	3.0900	3.0900	2.9000	2.9000	-0.344%	6	683	-72.759%
2026-06-09	2.6900	2.9100	2.1000	2.9100	+18.776%	45	682	-72.852%
2026-06-08	2.2900	2.4500	2.0900	2.4500	+15.023%	25	687	-67.755%
2026-06-05	2.5000	2.5000	2.1300	2.1300	-25.000%	71	675	-62.911%
2026-06-04	2.5800	3.4000	2.5800	2.8400	+11.373%	499	713	-72.183%
2026-06-03	2.3000	2.5500	2.3000	2.5500	-4.494%	9	738	-69.020%
2026-06-02	2.8400	2.8600	2.6000	2.6700	-5.986%	11	732	-70.412%
2026-06-01	2.8400	2.8400	2.8400	2.8400	+49.474%	10	730	-72.183%
2026-05-29	1.7500	1.9000	1.7500	1.9000	+1.064%	7	720	-58.421%
2026-05-27	1.8700	1.8800	1.8700	1.8800	+18.987%	60	713	-57.979%
2026-05-26	1.4900	1.7500	1.4900	1.5800	-1.250%	14	713	-50.000%
2026-05-22	1.6200	1.6200	1.6000	1.6000	+30.081%	2	704	-50.625%
2026-05-20	1.2300	1.2300	1.2300	1.2300	+0.820%	1	705	-35.772%
2026-05-19	1.2200	1.2900	1.2200	1.2200	-11.594%	14	713	-35.246%
2026-05-18	1.5000	1.5000	1.3800	1.3800	-29.231%	10	713	-42.754%
2026-05-15	1.9500	1.9500	1.8700	1.9500	+18.182%	21	713	-59.487%
2026-05-14	1.7600	1.7600	1.6500	1.6500	-5.714%	4	684	-52.121%
2026-05-13	1.9700	1.9700	1.6600	1.7500	-12.500%	37	688	-54.857%
2026-05-12	2.3500	2.4900	2.0000	2.0000	-48.052%	56	688	-60.500%
2026-05-11	3.4000	3.9000	3.3100	3.8500	+18.098%	90	688	-79.481%
2026-05-08	2.3000	3.2600	2.3000	3.2600	+30.924%	89	654	-75.767%
2026-05-07	2.5400	2.5400	2.4900	2.4900	-7.435%	3	614	-68.273%
2026-05-06	2.6500	2.7500	2.6500	2.6900	-0.370%	3	615	-70.632%
2026-05-05	2.6000	2.7200	2.6000	2.7000	-7.850%	20	614	-70.741%
2026-05-01	2.9300	2.9300	2.9300	2.9300	+6.159%	11	601	-73.038%
2026-04-29	3.0000	3.0000	2.7600	2.7600	-21.143%	42	601	-71.377%
2026-04-28	3.6500	3.6500	3.5000	3.5000	-17.647%	2	601	-77.429%
2026-04-27	4.2500	4.2500	4.2500	4.2500	-5.556%	1	602	-81.412%
2026-04-24	4.1000	4.8500	4.1000	4.5000	+12.500%	7	602	-82.444%
2026-04-23	5.0000	5.0000	4.0000	4.0000	0.000%	2	600	-80.250%
2026-04-22	4.0000	4.0000	4.0000	4.0000	-12.088%	1	599	-80.250%
2026-04-21	4.0000	4.8900	4.0000	4.5500	-10.433%	20	600	-82.637%
2026-04-20	4.3500	5.2100	4.3500	5.0800	+26.368%	24	600	-84.449%
2026-04-17	3.9800	4.0200	3.9500	4.0200	+4.416%	42	582	-80.348%
2026-04-16	2.9700	3.8500	2.9700	3.8500	+55.870%	14	582	-79.481%
2026-04-15	2.4600	2.4700	2.4600	2.4700	+59.355%	12	577	-68.016%
2026-04-14	1.5500	1.5500	1.5500	1.5500	+6.164%	1	567	-49.032%
2026-04-13	1.2600	1.6300	1.2600	1.4600	+8.148%	11	566	-45.890%
2026-04-08	1.3500	1.3500	1.3500	1.3500	+1.504%	2	562	-41.481%
2026-04-06	1.2500	1.3600	1.2500	1.3300	+10.833%	21	560	-40.602%
2026-04-02	1.3400	1.3400	1.1900	1.2000	-25.000%	40	548	-34.167%
2026-03-31	1.4600	1.7100	1.4600	1.6000	+23.077%	14	548	-50.625%
2026-03-30	1.3600	1.3600	1.2800	1.3000	-18.750%	17	543	-39.231%
2026-03-26	1.6000	1.6000	1.6000	1.6000	-17.098%	21	548	-50.625%
2026-03-24	2.0000	2.0000	1.9300	1.9300	-10.233%	10	546	-59.067%
2026-03-23	2.2000	2.2000	2.1500	2.1500	-18.868%	2	550	-63.256%
2026-03-20	2.7000	2.7000	2.6500	2.6500	-16.139%	4	551	-70.189%
2026-03-17	3.1600	3.1600	3.1600	3.1600	-1.250%	65	554	-75.000%
2026-03-16	3.1500	3.2000	3.1500	3.2000	+0.629%	66	565	-75.313%
2026-03-13	3.0700	3.1800	3.0700	3.1800	-2.154%	3	565	-75.157%
2026-03-12	2.9000	3.4500	2.9000	3.2500	-14.921%	102	566	-75.692%
2026-03-11	3.8200	3.8200	3.8200	3.8200	+39.927%	1	467	-79.319%
2026-03-10	2.5900	3.2000	2.5900	2.7300	+5.000%	23	467	-71.062%
2026-03-09	2.3600	2.6000	2.3600	2.6000	+140.741%	37	446	-69.615%
2026-03-06	1.0800	1.0800	1.0800	1.0800	-1.818%	1	416	-26.852%
2026-03-05	1.1500	1.1500	1.1000	1.1000	-8.333%	5	417	-28.182%
2026-03-04	1.2000	1.2000	1.2000	1.2000	0.000%	1	416	-34.167%
2026-03-02	1.2000	1.2000	1.2000	1.2000	+20.000%	1	416	-34.167%
2026-02-27	1.0000	1.0000	1.0000	1.0000	+2.041%	2	417	-21.000%
2026-02-26	1.1500	1.3100	0.9800	0.9800	-20.325%	3	416	-19.388%
2026-02-25	1.2000	1.3500	1.0900	1.2300	+11.818%	23	411	-35.772%
2026-02-24	0.9000	1.1000	0.9000	1.1000	-4.348%	13	411	-28.182%
2026-02-23	1.0900	1.3000	1.0900	1.1500	-10.853%	5	407	-31.304%
2026-02-19	1.2500	1.2900	1.2500	1.2900	+3.200%	3	407	-38.760%
2026-02-18	1.2500	1.2500	1.2500	1.2500	-5.303%	5	407	-36.800%
2026-02-17	1.2500	1.4200	1.2500	1.3200	0.000%	3	407	-40.152%
2026-02-12	1.4200	1.6200	1.2600	1.3200	-8.966%	13	408	-40.152%
2026-02-11	1.4500	1.4500	1.4300	1.4500	-7.643%	10	415	-45.517%
2026-02-10	1.3000	1.6700	1.3000	1.5700	-8.187%	5	416	-49.682%
2026-02-09	1.3200	1.7100	1.3200	1.7100	-37.818%	20	419	-53.801%
2026-02-06	2.1700	2.7500	2.0000	2.7500	-4.181%	19	414	-71.273%
2026-02-05	3.3300	3.3300	2.8700	2.8700	+8.302%	7	415	-72.474%
2026-02-04	2.7600	2.8900	2.6300	2.6500	-8.304%	15	415	-70.189%
2026-02-03	3.0000	3.0000	2.8400	2.8900	-9.688%	13	404	-72.664%
2026-02-02	3.0000	3.2000	3.0000	3.2000	-5.882%	5	412	-75.313%
2026-01-30	3.5000	3.5000	3.4000	3.4000	-10.526%	4	410	-76.765%
2026-01-29	3.8000	3.8000	3.8000	3.8000	-1.042%	2	409	-79.211%
2026-01-28	3.8400	3.8400	3.8400	3.8400	+0.787%	1	409	-79.427%
2026-01-27	3.8100	3.8100	3.8100	3.8100	-9.286%	7	409	-79.265%
2026-01-26	4.2000	4.2500	4.1700	4.2000	+7.692%	10	409	-81.190%
2026-01-23	3.9000	3.9000	3.9000	3.9000	-8.235%	1	399	-79.744%
2026-01-22	4.2500	4.2500	4.2500	4.2500	+18.056%	2	399	-81.412%
2026-01-21	4.1500	4.1500	3.5500	3.6000	-11.111%	34	397	-78.056%
2026-01-20	4.2000	4.9500	4.0500	4.0500	-19.802%	11	399	-80.494%
2026-01-16	4.3900	5.0500	4.3500	5.0500	+9.071%	4	400	-84.356%
2026-01-15	4.7000	4.7000	4.6300	4.6300	+4.279%	8	400	-82.937%
2026-01-14	4.4400	4.4400	4.4400	4.4400	-9.202%	1	408	-82.207%
2026-01-13	4.8900	4.8900	4.8900	4.8900	-11.091%	1	408	-83.845%
2026-01-12	4.3700	5.5000	4.3700	5.5000	+8.911%	8	409	-85.636%
2026-01-09	5.0000	5.0500	5.0000	5.0500	-9.660%	20	413	-84.356%
2026-01-08	5.7500	5.7500	5.3700	5.5900	-11.270%	12	413	-85.868%
2026-01-07	6.4500	6.4500	6.3000	6.3000	+6.961%	4	424	-87.460%
2026-01-06	6.2600	6.2600	5.8900	5.8900	-6.508%	3	421	-86.587%
2026-01-05	6.2800	6.3000	6.2800	6.3000	+15.596%	2	421	-87.460%
2026-01-02	5.5000	5.5000	5.4500	5.4500	+5.825%	2	421	-85.505%
2025-12-31	5.3900	5.3900	5.1500	5.1500	-12.860%	13	419	-84.660%
2025-12-30	5.9100	5.9100	5.9100	5.9100	-2.152%	10	419	-86.633%
2025-12-29	6.0300	6.0800	6.0000	6.0400	-3.050%	57	409	-86.921%
2025-12-26	6.3000	6.3000	6.2300	6.2300	-4.885%	2	364	-87.319%
2025-12-24	6.5500	6.5500	6.5500	6.5500	0.000%	2	363	-87.939%
2025-12-23	6.3000	6.7200	6.2800	6.5500	-1.504%	23	363	-87.939%
2025-12-22	7.2100	7.2100	6.6500	6.6500	-1.335%	4	357	-88.120%
2025-12-19	6.9100	6.9100	6.6500	6.7400	-10.133%	12	357	-88.279%
2025-12-18	7.0000	7.5000	6.4000	7.5000	+9.489%	20	356	-89.467%
2025-12-17	7.5000	7.5000	6.8500	6.8500	-2.837%	5	355	-88.467%
2025-12-16	8.1500	8.1500	7.0500	7.0500	-10.759%	8	359	-88.794%
2025-12-15	7.9000	8.0000	7.7000	7.9000	-10.125%	33	360	-90.000%
2025-12-12	9.2500	9.2500	8.7900	8.7900	+3.169%	4	362	-91.013%
2025-12-11	8.5700	8.5700	8.5200	8.5200	-1.503%	3	359	-90.728%
2025-12-10	9.0000	9.0000	8.6500	8.6500	-11.554%	10	362	-90.867%
2025-12-09	9.7500	9.7800	9.7500	9.7800	+6.074%	2	370	-91.922%
2025-12-08	9.2000	9.2200	9.2000	9.2200	-6.396%	10	368	-91.432%
2025-12-05	10.4100	10.4100	8.7100	9.8500	-5.288%	4	358	-91.980%
2025-12-04	9.5000	10.4000	9.5000	10.4000	+26.829%	13	358	-92.404%
2025-12-03	7.2500	8.2000	7.2500	8.2000	-11.733%	9	347	-90.366%
2025-12-01	9.5500	9.6000	9.2900	9.2900	+3.222%	12	338	-91.496%
2025-11-26	9.4000	9.4000	9.0000	9.0000	-1.207%	2	331	-91.222%
2025-11-24	8.8000	9.1100	8.8000	9.1100	+19.868%	7	331	-91.328%
2025-11-21	7.5000	7.8500	7.5000	7.6000	-1.935%	21	330	-89.605%
2025-11-20	7.7500	7.7500	7.7500	7.7500	-4.908%	3	329	-89.806%
2025-11-19	8.7100	8.7100	8.1000	8.1500	+3.426%	5	329	-90.307%
2025-11-18	8.4500	8.4500	7.8800	7.8800	-1.868%	2	330	-89.975%
2025-11-17	9.0000	10.2000	7.9200	8.0300	-15.026%	16	330	-90.162%
2025-11-14	9.1800	10.1500	9.1800	9.4500	0.000%	49	322	-91.640%
2025-11-13	9.5000	9.5000	8.6500	9.4500	-12.742%	18	342	-91.640%
2025-11-12	10.9000	10.9000	10.4500	10.8300	+3.340%	55	348	-92.705%
2025-11-11	10.7700	10.7700	10.4800	10.4800	-19.073%	2	401	-92.462%
2025-11-10	12.0000	12.9500	11.0000	12.9500	+20.465%	23	401	-93.900%
2025-11-07	11.7000	11.7000	10.7500	10.7500	-15.354%	13	400	-92.651%
2025-11-06	12.0000	12.7000	11.4000	12.7000	-9.156%	10	403	-93.780%
2025-11-05	14.6000	14.6000	13.4800	13.9800	+8.879%	4	404	-94.349%
2025-11-04	14.1000	14.5000	12.8400	12.8400	-8.286%	12	404	-93.847%
2025-11-03	14.5000	14.5000	14.0000	14.0000	-4.567%	4	398	-94.357%
2025-10-31	14.6000	14.6700	14.6000	14.6700	+9.478%	2	398	-94.615%
2025-10-30	15.1400	15.1400	13.4000	13.4000	-13.937%	6	399	-94.104%
2025-10-29	15.5700	15.5700	15.5700	15.5700	+0.452%	1	402	-94.926%
2025-10-28	16.4000	16.4000	15.5000	15.5000	-6.061%	11	402	-94.903%
2025-10-27	16.5000	16.5000	16.5000	16.5000	-7.303%	3	413	-95.212%
2025-10-24	17.8000	17.8000	17.8000	17.8000	+10.353%	5	413	-95.562%
2025-10-23	16.3700	16.3700	16.1300	16.1300	-1.706%	3	413	-95.102%
2025-10-22	16.7000	17.3000	16.0000	16.4100	-11.774%	8	415	-95.186%
2025-10-21	18.7700	18.7700	18.6000	18.6000	-2.105%	4	415	-95.753%
2025-10-20	19.0000	19.4000	18.7500	19.0000	-0.576%	30	417	-95.842%
2025-10-17	20.7300	20.7300	18.7500	19.1100	-20.109%	55	394	-95.866%
2025-10-16	26.8100	26.8100	23.6800	23.9200	-11.078%	51	365	-96.697%
2025-10-15	21.3000	28.5000	21.2500	26.9000	+32.840%	48	367	-97.063%
2025-10-14	19.9000	20.4000	19.8500	20.2500	-2.174%	39	380	-96.099%
2025-10-13	20.3500	20.9500	20.3500	20.7000	-1.004%	11	370	-96.184%
2025-10-10	23.5000	24.0000	19.9000	20.9100	-11.847%	151	369	-96.222%
2025-10-09	23.3000	23.7300	22.1100	23.7200	+5.657%	20	258	-96.669%
2025-10-08	24.1700	24.1700	22.4500	22.4500	+0.628%	38	270	-96.481%
2025-10-07	22.2500	22.3100	20.0500	22.3100	+14.882%	35	270	-96.459%
2025-10-06	19.9600	19.9600	19.4000	19.4200	+0.103%	13	270	-95.932%
2025-10-03	22.6000	23.0000	19.4000	19.4000	-13.778%	24	267	-95.928%
2025-10-02	22.0400	24.4000	22.0400	22.5000	+1.351%	3	271	-96.489%
2025-10-01	21.9000	22.2000	21.5500	22.2000	-1.552%	19	270	-96.441%
2025-09-30	22.6500	22.6500	21.1000	22.5500	-8.072%	18	271	-96.497%
2025-09-29	23.0000	24.6200	22.7500	24.5300	+11.500%	16	270	-96.779%
2025-09-26	21.0000	22.8500	20.9200	22.0000	+17.396%	74	277	-96.409%
2025-09-25	18.7800	18.7800	18.7400	18.7400	-2.902%	4	291	-95.784%
2025-09-24	20.8500	20.8500	19.1700	19.3000	-11.264%	20	288	-95.907%
2025-09-23	21.2000	21.9300	20.6000	21.7500	-1.584%	38	277	-96.368%
2025-09-22	22.6800	22.8000	21.5900	22.1000	-3.240%	29	279	-96.425%
2025-09-19	23.8500	23.8500	22.5500	22.8400	+8.866%	18	272	-96.541%
2025-09-18	18.4200	21.5000	18.4200	20.9800	+17.535%	14	272	-96.235%
2025-09-17	17.5000	18.1000	17.0100	17.8500	-0.833%	8	273	-95.574%
2025-09-16	19.9000	19.9000	17.1500	18.0000	-11.808%	32	277	-95.611%
2025-09-15	20.8000	21.1500	20.3500	20.4100	-2.810%	19	268	-96.129%
2025-09-12	17.6100	21.2000	17.6100	21.0000	+14.754%	48	259	-96.238%
2025-09-11	17.0000	18.3000	17.0000	18.3000	+3.977%	5	259	-95.683%
2025-09-10	17.6600	17.6600	17.6000	17.6000	+10.414%	5	259	-95.511%
2025-09-09	15.9400	15.9400	15.9400	15.9400	-7.326%	3	255	-95.044%
2025-09-08	17.4500	19.7000	17.0000	17.2000	+6.304%	11	252	-95.407%
2025-09-05	15.3500	16.7500	15.3500	16.1800	+1.761%	159	251	-95.117%
2025-09-04	15.8500	15.9000	14.6200	15.9000	+11.893%	4	310	-95.031%
2025-09-03	13.8600	14.2400	13.7000	14.2100	+21.453%	91	311	-94.441%
2025-09-02	11.8500	12.1000	11.7000	11.7000	-4.878%	119	271	-93.248%
2025-08-29	12.8500	13.1000	12.3000	12.3000	-11.447%	4	166	-93.577%
2025-08-28	13.8900	13.8900	13.8900	13.8900	-0.786%	1	166	-94.312%
2025-08-27	14.0000	14.0000	14.0000	14.0000	-2.029%	4	166	-94.357%
2025-08-26	13.9600	14.2900	13.9600	14.2900	+12.078%	9	166	-94.472%
2025-08-25	13.7000	13.7000	12.7500	12.7500	-10.211%	7	166	-93.804%
2025-08-22	14.1100	14.2000	14.1100	14.2000	-2.069%	76	161	-94.437%
2025-08-21	14.5000	14.5000	14.5000	14.5000	+22.363%	1	118	-94.552%
2025-08-20	11.2500	11.8500	11.2500	11.8500	-3.265%	3	118	-93.333%
2025-08-19	13.5000	13.5000	12.0000	12.2500	-12.562%	18	119	-93.551%
2025-08-18	14.4000	15.8000	13.0000	14.0100	-7.525%	17	111	-94.361%
2025-08-15	15.3900	15.4900	15.1000	15.1500	-1.303%	25	106	-94.785%
2025-08-14	16.3800	16.3800	14.9800	15.3500	-8.631%	13	89	-94.853%
2025-08-13	16.7500	16.8000	16.7500	16.8000	+0.780%	2	89	-95.298%
2025-08-12	16.5000	16.8000	16.5000	16.6700	-10.376%	7	88	-95.261%
2025-08-11	18.4100	18.6000	18.4100	18.6000	-1.483%	4	85	-95.753%
2025-08-07	20.3000	20.3000	18.8800	18.8800	-6.535%	3	82	-95.816%
2025-08-06	20.9800	21.0000	20.2000	20.2000	-11.867%	3	79	-96.089%
2025-08-05	22.1500	28.1500	22.1500	22.9200	-21.908%	6	77	-96.553%
2025-08-04	29.6000	29.6000	29.3500	29.3500	+2.622%	2	72	-97.308%
2025-08-01	29.5400	29.5400	28.6000	28.6000	-8.685%	5	71	-97.238%
2025-07-31	33.7200	33.7200	31.3200	31.3200	+1.458%	3	66	-97.478%
2025-07-30	30.8700	30.8700	30.8700	30.8700	+17.690%	1	66	-97.441%
2025-07-29	26.2000	26.2300	26.2000	26.2300	+10.675%	2	67	-96.988%
2025-07-25	24.8000	25.2000	23.7000	23.7000	-4.049%	23	68	-96.667%
2025-07-24	24.7000	24.7000	24.7000	24.7000	-3.137%	2	49	-96.802%
2025-07-23	20.2000	25.5000	20.2000	25.5000	+48.256%	4	47	-96.902%
2025-07-22	17.2000	17.2000	17.2000	17.2000	-10.649%	6	46	-95.407%
2025-07-18	19.2500	19.2500	19.2500	19.2500	-5.868%	1	46	-95.896%
2025-07-17	20.4500	20.4500	20.4500	20.4500	+1.188%	1	45	-96.137%
2025-07-15	20.5500	20.5500	20.2100	20.2100	+6.649%	3	44	-96.091%
2025-07-14	18.9500	18.9500	18.9500	18.9500	-7.471%	1	41	-95.831%
2025-07-10	20.5000	21.2500	20.2700	20.4800	+11.003%	12	41	-96.143%
2025-07-09	19.4000	19.4000	18.4500	18.4500	-9.113%	2	40	-95.718%
2025-07-08	20.3000	20.3000	20.3000	20.3000	+16.667%	5	41	-96.108%
2025-07-07	17.6000	18.2800	17.3700	17.4000	-11.720%	8	41	-95.460%
2025-07-03	19.4000	19.7100	19.4000	19.7100	+4.673%	2	42	-95.992%
2025-07-01	20.6000	20.9700	18.8300	18.8300	-8.946%	13	42	-95.805%
2025-06-30	20.6800	20.6800	20.6800	20.6800	-3.590%	10	44	-96.180%
2025-06-27	20.6000	22.0000	20.6000	21.4500	+18.837%	16	44	-96.317%
2025-06-26	16.3000	18.0500	16.3000	18.0500	+17.974%	4	55	-95.623%
2025-06-25	18.3000	18.3000	15.3000	15.3000	-8.383%	11	55	-94.837%
2025-06-24	16.0000	17.1500	15.5200	16.7000	+2.078%	17	54	-95.269%
2025-06-23	18.0200	20.2000	16.3600	16.3600	-47.915%	11	49	-95.171%
2025-06-20	30.5000	31.4100	30.5000	31.4100	+9.443%	26	48	-97.485%
2025-06-18	28.5000	28.7000	28.5000	28.7000	+7.090%	2	58	-97.247%
2025-06-17	27.5000	27.8000	26.8000	26.8000	-2.899%	3	58	-97.052%
2025-06-16	28.2000	28.2000	27.5000	27.6000	+7.602%	5	57	-97.138%
2025-06-13	26.0000	26.0000	23.8500	25.6500	-8.751%	34	60	-96.920%
2025-06-12	28.1100	28.1100	28.1100	28.1100	+10.539%	1	50	-97.190%
2025-06-11	24.6800	25.5300	24.6800	25.4300	+4.307%	5	50	-96.893%
2025-06-10	24.3800	24.3800	24.3800	24.3800	-5.504%	1	48	-96.760%
2025-06-09	24.9000	25.8000	24.9000	25.8000	+3.614%	16	47	-96.938%
2025-06-06	24.4300	26.3300	24.4300	24.9000	+3.320%	32	39	-96.827%
2025-06-05	23.7500	24.1500	23.7500	24.1000	+4.329%	7	43	-96.722%
2025-06-04	27.6000	27.6000	23.1000	23.1000	-7.600%	3	39	-96.580%
2025-06-03	28.9300	33.1200	25.0000	25.0000	+5.042%	9	39	-96.840%
2025-05-30	22.6800	23.8000	22.6400	23.8000	+0.422%	6	38	-96.681%
2025-05-29	23.7000	23.7000	23.7000	23.7000	+2.820%	1	37	-96.667%
2025-05-27	23.5200	23.5200	23.0500	23.0500	-5.066%	4	37	-96.573%
2025-05-23	24.2800	24.2800	24.2800	24.2800	-3.842%	20	30	-96.746%
2025-05-22	22.8600	25.2800	22.8600	25.2500	-7.339%	10	30	-96.871%
2025-05-21	27.2500	27.2500	27.2500	27.2500	-10.421%	4	29	-97.101%
2025-05-19	30.4200	30.4200	30.4200	30.4200	+0.896%	1	25	-97.403%
2025-05-16	29.7000	30.1500	29.2000	30.1500	+14.726%	10	24	-97.380%
2025-05-15	25.5000	27.1000	25.5000	26.2800	-12.400%	16	26	-96.994%
2025-05-14	30.0000	30.0000	30.0000	30.0000	+5.671%	1	13	-97.367%
2025-05-13	29.5000	29.5000	28.3900	28.3900	+10.124%	2	12	-97.217%
2025-05-12	26.7500	26.7500	25.7800	25.7800	0.000%	12	11	-96.936%

.dark-mode .H9VGZG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H9VGZG{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218C55HIMS Dec 18 2026 55.00 Call (HIMS261218C00055000)option OPRA

HIMS20261218C55
HIMS Dec 18 2026 55.00 Call (HIMS261218C00055000)
option OPRA