Dark

HIMS20261218C60
HIMS Dec 18 2026 60.00 Call (HIMS261218C00060000)
option OPRA

EOD

Aug 18, 2026

0.6100-11.594%(-0.0800)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.6600	0.6600	0.6100	0.6100	-11.594%	6	1,959	0.000%
2026-08-17	0.6800	0.6900	0.6100	0.6900	+4.545%	7	1,963	-11.594%
2026-08-14	0.9000	0.9100	0.6600	0.6600	-35.294%	45	1,967	-7.576%
2026-08-13	1.0500	1.0900	1.0000	1.0200	-13.559%	91	1,961	-40.196%
2026-08-12	1.2200	1.2200	1.0500	1.1800	-12.593%	286	2,021	-48.305%
2026-08-11	1.0000	1.4000	1.0000	1.3500	-23.295%	56	2,101	-54.815%
2026-08-10	1.7400	1.7700	1.7400	1.7600	+4.762%	12	2,108	-65.341%
2026-08-07	1.6200	1.6800	1.6200	1.6800	+12.000%	88	2,106	-63.690%
2026-08-06	1.6700	1.6700	1.5000	1.5000	-16.667%	4	2,070	-59.333%
2026-08-05	1.8900	2.0300	1.8000	1.8000	-12.195%	35	2,074	-66.111%
2026-08-04	1.8000	2.0500	1.8000	2.0500	+13.889%	37	2,102	-70.244%
2026-08-03	1.5300	1.8000	1.5300	1.8000	+44.000%	50	2,066	-66.111%
2026-07-31	1.3700	1.3700	1.1800	1.2500	-8.759%	18	2,042	-51.200%
2026-07-30	1.0800	1.3700	1.0800	1.3700	+41.237%	29	2,026	-55.474%
2026-07-29	1.2400	1.2400	0.9300	0.9700	-34.459%	53	2,017	-37.113%
2026-07-28	1.3500	1.4800	1.3500	1.4800	-19.565%	9	2,023	-58.784%
2026-07-27	1.6000	1.8900	1.6000	1.8400	-8.000%	14	2,023	-66.848%
2026-07-24	2.5000	2.5400	2.0000	2.0000	-36.709%	41	2,020	-69.500%
2026-07-23	2.9000	3.1600	2.9000	3.1600	+32.773%	3	2,032	-80.696%
2026-07-22	2.2000	2.3800	2.2000	2.3800	-8.812%	5	2,031	-74.370%
2026-07-21	2.7000	2.7000	2.6100	2.6100	-3.333%	4	2,027	-76.628%
2026-07-20	2.5700	2.7000	2.5700	2.7000	-6.897%	8	2,024	-77.407%
2026-07-17	2.8000	2.9300	2.6900	2.9000	+1.399%	141	2,024	-78.966%
2026-07-16	3.6800	3.6800	2.8600	2.8600	-31.905%	17	1,990	-78.671%
2026-07-15	4.2000	4.2000	4.0000	4.2000	+17.318%	103	1,987	-85.476%
2026-07-14	3.6000	3.6000	3.5500	3.5800	0.000%	6	2,018	-82.961%
2026-07-13	3.5800	3.5800	3.5800	3.5800	+2.579%	1	2,015	-82.961%
2026-07-10	3.8000	3.8000	3.4500	3.4900	-9.351%	5	2,015	-82.521%
2026-07-09	4.0500	4.1000	3.8500	3.8500	+3.217%	32	2,017	-84.156%
2026-07-08	3.7300	3.7300	3.7300	3.7300	-20.638%	1	1,991	-83.646%
2026-07-07	4.8000	4.8000	4.7000	4.7000	-7.480%	11	1,992	-87.021%
2026-07-06	4.9000	5.4000	4.9000	5.0800	+12.889%	33	1,997	-87.992%
2026-07-02	4.9300	4.9300	4.5000	4.5000	-12.621%	19	1,987	-86.444%
2026-07-01	4.4000	5.3000	4.4000	5.1500	+32.732%	151	1,987	-88.155%
2026-06-30	3.2500	3.9500	3.2500	3.8800	+10.857%	116	1,975	-84.278%
2026-06-29	4.0000	4.0000	3.5000	3.5000	-7.407%	51	1,955	-82.571%
2026-06-26	3.9500	3.9500	3.6000	3.7800	+42.105%	5	1,954	-83.862%
2026-06-25	3.2900	3.2900	2.6600	2.6600	-17.391%	27	1,951	-77.068%
2026-06-24	3.2600	3.2600	3.2200	3.2200	-13.441%	6	1,939	-81.056%
2026-06-23	3.4000	3.8500	3.4000	3.7200	+3.333%	23	1,938	-83.602%
2026-06-22	4.0200	4.5500	3.6000	3.6000	-15.294%	46	1,930	-83.056%
2026-06-18	3.4000	4.3000	3.4000	4.2500	+23.907%	30	1,921	-85.647%
2026-06-17	3.0000	3.4300	3.0000	3.4300	+15.878%	47	1,921	-82.216%
2026-06-16	2.5700	3.3500	2.5700	2.9600	+18.876%	59	1,921	-79.392%
2026-06-15	2.2500	2.5500	2.1400	2.4900	+38.333%	24	1,906	-75.502%
2026-06-12	2.1800	2.1800	1.8000	1.8000	-18.919%	16	1,896	-66.111%
2026-06-11	2.2200	2.2200	2.2200	2.2200	-3.057%	7	1,896	-72.523%
2026-06-10	2.6600	2.6600	2.2900	2.2900	-7.287%	50	1,889	-73.362%
2026-06-09	1.9000	2.4700	1.9000	2.4700	+17.062%	69	1,927	-75.304%
2026-06-08	2.1100	2.1100	2.1100	2.1100	+11.640%	10	1,930	-71.090%
2026-06-05	2.0300	2.0300	1.8500	1.8900	-21.901%	13	1,940	-67.725%
2026-06-04	2.8600	2.9500	2.4200	2.4200	+10.000%	44	1,939	-74.793%
2026-06-03	2.2000	2.2000	2.2000	2.2000	+1.852%	1	1,956	-72.273%
2026-06-02	2.1600	2.1600	2.1600	2.1600	-7.692%	10	1,955	-71.759%
2026-06-01	1.9000	2.3400	1.9000	2.3400	+52.941%	29	1,945	-73.932%
2026-05-28	1.6500	1.6700	1.5300	1.5300	-10.000%	15	1,954	-60.131%
2026-05-27	1.5900	1.7600	1.5900	1.7000	+10.390%	25	1,951	-64.118%
2026-05-26	1.4400	1.5400	1.3100	1.5400	+25.203%	10	1,945	-60.390%
2026-05-22	1.4000	1.4000	1.2200	1.2300	-5.385%	307	1,939	-50.407%
2026-05-21	1.1600	1.3100	1.1600	1.3000	+6.557%	251	2,155	-53.077%
2026-05-20	1.1500	1.2200	1.1500	1.2200	+22.000%	44	2,155	-50.000%
2026-05-19	1.0300	1.0300	1.0000	1.0000	-9.091%	2	1,965	-39.000%
2026-05-18	1.5000	1.5000	1.1000	1.1000	-33.333%	5	1,965	-44.545%
2026-05-15	1.5400	1.7000	1.5400	1.6500	+7.843%	52	1,965	-63.030%
2026-05-14	1.5000	1.5300	1.4100	1.5300	+4.082%	9	1,987	-60.131%
2026-05-13	1.4000	1.5700	1.4000	1.4700	-18.333%	46	1,962	-58.503%
2026-05-12	2.0000	2.2200	1.8000	1.8000	-43.750%	115	1,962	-66.111%
2026-05-11	3.1000	3.4000	2.8800	3.2000	+47.465%	35	1,962	-80.938%
2026-05-08	2.1400	2.1700	2.1400	2.1700	-5.652%	4	1,942	-71.889%
2026-05-07	2.3000	2.3000	2.3000	2.3000	-3.766%	1	1,940	-73.478%
2026-05-06	2.1300	2.3900	2.0500	2.3900	+3.913%	76	1,940	-74.477%
2026-05-05	2.3000	2.3000	2.3000	2.3000	-8.000%	2	1,902	-73.478%
2026-05-04	2.4200	2.5000	2.3800	2.5000	+2.041%	11	1,904	-75.600%
2026-05-01	2.7000	2.8000	2.4500	2.4500	-5.769%	8	1,903	-75.102%
2026-04-30	2.2500	2.6000	2.2500	2.6000	+6.996%	6	1,903	-76.538%
2026-04-29	2.6300	2.6300	2.3800	2.4300	-24.534%	40	1,901	-74.897%
2026-04-28	3.1000	3.2200	3.1000	3.2200	-15.263%	31	1,924	-81.056%
2026-04-27	3.6500	3.8000	3.5300	3.8000	+1.333%	22	1,924	-83.947%
2026-04-24	3.6000	4.5500	3.6000	3.7500	+21.359%	15	1,923	-83.733%
2026-04-23	4.5000	4.5000	2.8300	3.0900	-11.714%	20	1,922	-80.259%
2026-04-22	3.5000	3.5000	3.4400	3.5000	-12.500%	13	1,914	-82.571%
2026-04-21	3.7000	4.3500	3.7000	4.0000	-10.913%	24	1,921	-84.750%
2026-04-20	4.5000	4.8500	4.0700	4.4900	+39.875%	79	1,920	-86.414%
2026-04-17	3.4500	3.9500	3.1500	3.2100	+7.000%	288	1,912	-80.997%
2026-04-16	2.5700	3.2000	2.5000	3.0000	+53.061%	615	1,767	-79.667%
2026-04-15	2.0500	2.0500	1.9100	1.9600	+44.118%	13	1,282	-68.878%
2026-04-14	1.3400	1.3600	1.3400	1.3600	+4.615%	6	1,282	-55.147%
2026-04-13	1.1600	1.3000	1.1600	1.3000	+30.000%	18	1,282	-53.077%
2026-04-10	1.0000	1.0000	0.9900	1.0000	0.000%	12	1,277	-39.000%
2026-04-09	0.9900	1.0000	0.9700	1.0000	+6.383%	12	1,276	-39.000%
2026-04-08	1.2400	1.2400	0.9400	0.9400	-9.615%	20	1,264	-35.106%
2026-04-07	1.0200	1.0400	1.0200	1.0400	-1.887%	6	1,259	-41.346%
2026-04-06	1.0600	1.0600	1.0600	1.0600	0.000%	1	1,253	-42.453%
2026-04-02	1.1000	1.1000	1.0500	1.0600	-11.667%	38	1,251	-42.453%
2026-04-01	1.1500	1.2000	1.1500	1.2000	-10.448%	6	1,251	-49.167%
2026-03-31	1.1000	1.3400	1.1000	1.3400	+11.667%	10	1,250	-54.478%
2026-03-30	1.2000	1.2000	1.2000	1.2000	-7.692%	5	1,243	-49.167%
2026-03-27	1.2400	1.3000	1.2400	1.3000	-7.143%	2	1,243	-53.077%
2026-03-26	1.1900	1.4000	1.1900	1.4000	-9.677%	24	1,242	-56.429%
2026-03-24	1.7000	1.7000	1.5500	1.5500	-10.920%	45	1,243	-60.645%
2026-03-23	2.0200	2.0200	1.7400	1.7400	-13.000%	5	1,241	-64.943%
2026-03-20	2.5000	2.5000	2.0000	2.0000	-12.664%	103	1,241	-69.500%
2026-03-19	2.4000	2.5000	2.2900	2.2900	-3.782%	50	1,236	-73.362%
2026-03-18	2.8000	2.8000	2.3800	2.3800	-20.667%	89	1,227	-74.370%
2026-03-17	2.8500	3.0000	2.8500	3.0000	+6.383%	3	1,261	-79.667%
2026-03-13	2.7000	2.8200	2.7000	2.8200	-6.000%	9	1,260	-78.369%
2026-03-12	3.0500	3.0500	2.8900	3.0000	-15.254%	37	1,263	-79.667%
2026-03-11	2.3100	3.7000	2.3100	3.5400	+52.586%	65	1,235	-82.768%
2026-03-10	2.6900	3.0000	2.3200	2.3200	-1.277%	65	1,214	-73.707%
2026-03-09	2.4900	2.4900	1.6500	2.3500	+155.435%	48	1,188	-74.043%
2026-03-06	0.9700	0.9700	0.9200	0.9200	-1.075%	31	1,156	-33.696%
2026-03-05	1.1200	1.1500	0.9300	0.9300	+5.682%	13	1,131	-34.409%
2026-03-04	1.1400	1.1900	0.8800	0.8800	-14.563%	36	1,121	-30.682%
2026-03-02	0.9400	1.0700	0.9200	1.0300	+9.574%	107	1,116	-40.777%
2026-02-27	0.9400	0.9400	0.9400	0.9400	0.000%	100	1,045	-35.106%
2026-02-26	1.2200	1.2200	0.9400	0.9400	-6.931%	6	945	-35.106%
2026-02-25	1.0000	1.0800	1.0000	1.0100	+1.000%	13	954	-39.604%
2026-02-24	1.0000	1.0500	1.0000	1.0000	-9.091%	64	954	-39.000%
2026-02-23	1.0800	1.1000	1.0000	1.1000	0.000%	12	941	-44.545%
2026-02-20	1.1000	1.1000	1.1000	1.1000	+4.762%	1	946	-44.545%
2026-02-19	1.0900	1.3100	1.0500	1.0500	-2.778%	5	945	-41.905%
2026-02-18	1.1500	1.1600	1.0700	1.0800	-8.475%	12	945	-43.519%
2026-02-17	1.1900	1.2800	1.1000	1.1800	-1.667%	45	949	-48.305%
2026-02-13	1.1500	1.2800	1.1200	1.2000	+4.348%	55	909	-49.167%
2026-02-12	1.3000	1.3000	1.1400	1.1500	-7.258%	83	909	-46.957%
2026-02-11	1.3000	1.3000	1.2400	1.2400	-6.767%	7	957	-50.806%
2026-02-10	1.8000	1.8000	1.3300	1.3300	-17.391%	12	959	-54.135%
2026-02-09	1.9800	1.9800	1.1000	1.6100	-29.386%	73	948	-62.112%
2026-02-06	2.0000	2.2800	1.9000	2.2800	-13.636%	45	920	-73.246%
2026-02-05	3.0000	3.0000	2.6400	2.6400	+10.924%	5	935	-76.894%
2026-02-04	2.3900	2.3900	2.3800	2.3800	-0.833%	22	936	-74.370%
2026-02-03	2.5200	2.5200	2.3300	2.4000	-16.667%	14	934	-74.583%
2026-02-02	2.8300	2.8800	2.7200	2.8800	+1.053%	13	929	-78.819%
2026-01-30	3.2900	3.2900	2.7400	2.8500	-20.391%	9	927	-78.596%
2026-01-29	3.5000	3.5800	3.5000	3.5800	+8.485%	3	927	-82.961%
2026-01-28	3.4500	3.4500	3.0800	3.3000	-2.367%	13	927	-81.515%
2026-01-27	3.6000	3.6000	3.3400	3.3800	-7.397%	15	928	-81.953%
2026-01-26	3.6000	3.6700	3.6000	3.6500	+5.797%	60	921	-83.288%
2026-01-23	3.7100	3.7100	3.4500	3.4500	+4.545%	40	918	-82.319%
2026-01-22	3.3000	3.3000	3.3000	3.3000	0.000%	1	878	-81.515%
2026-01-21	3.7000	3.7000	3.1000	3.3000	-10.811%	48	878	-81.515%
2026-01-20	3.8700	3.9100	3.7000	3.7000	-9.756%	14	892	-83.514%
2026-01-16	4.2500	4.2500	4.0500	4.1000	+2.244%	7	882	-85.122%
2026-01-15	4.0600	4.0600	4.0000	4.0100	+1.519%	11	882	-84.788%
2026-01-14	4.2000	4.2000	3.9200	3.9500	-12.222%	14	880	-84.557%
2026-01-13	4.6200	4.6200	4.5000	4.5000	+4.167%	4	890	-86.444%
2026-01-12	3.6000	4.4300	3.6000	4.3200	-4.425%	68	889	-85.880%
2026-01-09	4.8600	4.8600	4.4000	4.5200	+0.444%	82	839	-86.504%
2026-01-08	5.2000	5.2500	4.5000	4.5000	-16.667%	59	909	-86.444%
2026-01-07	5.4000	5.5000	5.4000	5.4000	+4.247%	5	872	-88.704%
2026-01-06	5.5200	5.5200	5.1800	5.1800	-4.074%	11	870	-88.224%
2026-01-05	5.0000	5.5100	4.9500	5.4000	+12.033%	14	866	-88.704%
2026-01-02	4.6000	4.8200	4.6000	4.8200	+7.111%	23	866	-87.344%
2025-12-31	4.7000	4.7000	4.5000	4.5000	-10.000%	45	858	-86.444%
2025-12-30	5.2800	5.2800	5.0000	5.0000	-6.542%	84	858	-87.800%
2025-12-29	5.5000	5.5000	5.3000	5.3500	-4.464%	18	865	-88.598%
2025-12-26	5.5000	5.6000	5.3800	5.6000	-2.609%	20	855	-89.107%
2025-12-23	5.7200	5.7700	5.7200	5.7500	-0.862%	57	862	-89.391%
2025-12-22	6.7000	6.7000	5.8000	5.8000	-3.333%	3	869	-89.483%
2025-12-19	5.9000	6.0000	5.9000	6.0000	+2.389%	2	866	-89.833%
2025-12-18	6.7500	6.7500	5.8600	5.8600	-8.580%	69	865	-89.590%
2025-12-17	6.8000	6.8100	6.3500	6.4100	-0.927%	52	893	-90.484%
2025-12-16	6.7500	6.7500	6.4700	6.4700	-1.372%	5	930	-90.572%
2025-12-15	7.0500	7.0500	6.5400	6.5600	-12.299%	46	930	-90.701%
2025-12-12	8.0800	8.0800	7.4800	7.4800	-2.222%	16	929	-91.845%
2025-12-11	7.5000	7.7000	7.5000	7.6500	-6.135%	15	921	-92.026%
2025-12-10	8.1400	8.1500	8.1400	8.1500	-9.444%	2	912	-92.515%
2025-12-09	9.0000	9.0000	9.0000	9.0000	+5.634%	2	911	-93.222%
2025-12-08	8.4600	8.5200	8.3300	8.5200	-4.484%	9	909	-92.840%
2025-12-05	9.1000	9.1000	8.9200	8.9200	-4.599%	3	909	-93.161%
2025-12-04	8.0000	9.3500	8.0000	9.3500	+24.833%	8	909	-93.476%
2025-12-03	8.1000	8.1000	7.4500	7.4900	+5.493%	37	906	-91.856%
2025-12-02	7.9300	8.2000	7.1000	7.1000	-15.677%	54	901	-91.408%
2025-12-01	8.3500	8.4200	8.3500	8.4200	-9.462%	12	870	-92.755%
2025-11-28	9.0000	9.3000	9.0000	9.3000	+13.415%	3	865	-93.441%
2025-11-26	8.3800	8.3800	7.9300	8.2000	-2.381%	14	861	-92.561%
2025-11-25	8.4000	8.4000	8.4000	8.4000	+5.000%	1	861	-92.738%
2025-11-24	7.0800	8.0300	7.0800	8.0000	+11.111%	7	861	-92.375%
2025-11-21	6.7000	7.2000	6.4800	7.2000	+2.857%	138	856	-91.528%
2025-11-20	7.0000	7.0000	7.0000	7.0000	-5.533%	10	739	-91.286%
2025-11-19	7.7600	7.7600	7.4000	7.4100	-7.950%	9	739	-91.768%
2025-11-18	7.4200	8.1300	7.1500	8.0500	+11.496%	32	730	-92.422%
2025-11-17	8.5300	8.5300	7.2000	7.2200	-16.047%	15	736	-91.551%
2025-11-14	8.4500	9.0700	7.7400	8.6000	+7.500%	55	729	-92.907%
2025-11-13	8.8500	8.8500	8.0000	8.0000	-14.894%	21	685	-92.375%
2025-11-12	9.3400	10.2000	9.3400	9.4000	-6.000%	40	685	-93.511%
2025-11-11	10.4000	10.5000	9.6600	10.0000	-8.257%	24	680	-93.900%
2025-11-10	11.0000	11.0000	10.2500	10.9000	+0.461%	25	692	-94.404%
2025-11-07	10.0000	10.8500	9.5000	10.8500	-5.652%	60	684	-94.378%
2025-11-06	11.1200	11.5000	10.2500	11.5000	-14.815%	18	637	-94.696%
2025-11-05	12.6000	14.0000	12.6000	13.5000	+7.143%	14	636	-95.481%
2025-11-04	14.0000	14.6400	12.6000	12.6000	-2.477%	15	633	-95.159%
2025-11-03	14.0000	14.0000	12.9000	12.9200	-5.140%	86	626	-95.279%
2025-10-31	13.7200	14.6000	13.5000	13.6200	+5.745%	34	626	-95.521%
2025-10-30	13.9200	14.0700	12.8200	12.8800	-11.172%	16	612	-95.264%
2025-10-29	14.8000	14.8000	13.9000	14.5000	0.000%	23	609	-95.793%
2025-10-28	15.0000	15.1000	14.5000	14.5000	-8.517%	15	589	-95.793%
2025-10-27	16.8400	16.8400	14.8500	15.8500	-2.160%	12	585	-96.151%
2025-10-24	17.0000	17.0000	16.2000	16.2000	+3.185%	2	585	-96.235%
2025-10-23	15.1200	15.7500	15.1200	15.7000	+1.948%	12	585	-96.115%
2025-10-22	15.5000	15.7000	14.7000	15.4000	-7.229%	15	584	-96.039%
2025-10-21	17.6500	17.6500	16.6000	16.6000	-3.488%	6	579	-96.325%
2025-10-20	17.6000	17.9000	17.2000	17.2000	-0.290%	5	576	-96.453%
2025-10-17	18.6500	18.6500	17.2500	17.2500	-24.640%	25	575	-96.464%
2025-10-16	24.5300	24.8000	22.7000	22.8900	-9.347%	23	572	-97.335%
2025-10-15	19.6000	26.3500	19.6000	25.2500	+33.952%	109	568	-97.584%
2025-10-14	17.7300	18.8500	17.7300	18.8500	+0.266%	5	475	-96.764%
2025-10-10	21.2000	21.2000	17.7000	18.8000	-11.944%	23	477	-96.755%
2025-10-09	22.1000	22.1000	20.4500	21.3500	+1.909%	9	472	-97.143%
2025-10-08	21.0000	22.0000	20.9500	20.9500	+3.970%	32	466	-97.088%
2025-10-07	20.2900	20.2900	20.1500	20.1500	+7.181%	2	465	-96.973%
2025-10-06	18.0000	19.0000	17.7000	18.8000	+1.567%	227	465	-96.755%
2025-10-03	20.7400	21.5500	18.5100	18.5100	-11.351%	11	278	-96.704%
2025-10-02	20.8500	21.4500	20.6700	20.8800	+3.111%	14	276	-97.079%
2025-10-01	20.6000	20.7500	20.2500	20.2500	+2.067%	7	285	-96.988%
2025-09-30	20.5000	20.5000	19.8000	19.8400	-10.831%	12	283	-96.925%
2025-09-29	21.2600	22.8500	21.2600	22.2500	+8.325%	23	273	-97.258%
2025-09-26	19.9500	21.1000	19.9500	20.5400	+8.966%	10	291	-97.030%
2025-09-25	17.5300	18.8500	17.1000	18.8500	+4.144%	3	291	-96.764%
2025-09-24	18.4000	18.4000	18.1000	18.1000	-8.354%	2	291	-96.630%
2025-09-23	20.5000	20.5000	19.3300	19.7500	-5.952%	31	291	-96.911%
2025-09-22	21.1100	21.5000	20.6300	21.0000	-0.474%	12	273	-97.095%
2025-09-19	21.8500	21.8500	21.1000	21.1000	+6.030%	12	266	-97.109%
2025-09-18	17.5000	19.9000	17.5000	19.9000	+27.238%	8	266	-96.935%
2025-09-17	15.5000	15.6400	15.5000	15.6400	-4.634%	2	264	-96.100%
2025-09-16	17.0000	17.0000	15.8000	16.4000	-11.255%	33	263	-96.280%
2025-09-15	19.4500	19.4500	18.4800	18.4800	-4.000%	8	260	-96.699%
2025-09-12	18.8100	19.2500	18.8100	19.2500	+16.950%	2	261	-96.831%
2025-09-10	15.9000	16.4600	15.6400	16.4600	+14.944%	7	262	-96.294%
2025-09-09	15.0000	15.0000	14.1200	14.3200	-13.212%	20	267	-95.740%
2025-09-08	15.9200	16.5000	15.7000	16.5000	+11.486%	20	258	-96.303%
2025-09-05	14.6700	14.8000	14.0500	14.8000	+3.136%	41	248	-95.878%
2025-09-04	13.5500	14.3500	13.3500	14.3500	+12.109%	26	256	-95.749%
2025-09-03	12.1700	12.8000	12.1700	12.8000	+19.070%	2	236	-95.234%
2025-09-02	10.9500	10.9500	10.7000	10.7500	-4.444%	10	235	-94.326%
2025-08-29	11.7700	11.7700	11.2500	11.2500	-12.109%	23	217	-94.578%
2025-08-28	13.1500	13.1500	12.8000	12.8000	-0.621%	3	217	-95.234%
2025-08-27	13.5000	13.5000	12.8800	12.8800	-2.053%	3	214	-95.264%
2025-08-26	12.7500	13.1500	12.5500	13.1500	+12.297%	24	214	-95.361%
2025-08-25	12.3000	12.5500	11.6700	11.7100	-3.542%	60	212	-94.791%
2025-08-22	12.4500	12.7500	11.9100	12.1400	-2.097%	14	180	-94.975%
2025-08-21	12.4500	12.9000	12.3000	12.4000	+9.251%	16	169	-95.081%
2025-08-20	10.5000	11.4000	10.5000	11.3500	+1.339%	7	158	-94.626%
2025-08-19	12.6500	12.6500	11.2000	11.2000	-12.363%	8	155	-94.554%
2025-08-18	13.1500	13.1500	12.7800	12.7800	-8.714%	47	154	-95.227%
2025-08-15	14.4000	14.4000	14.0000	14.0000	0.000%	4	153	-95.643%
2025-08-14	14.5000	14.5000	13.6000	14.0000	-7.346%	7	150	-95.643%
2025-08-13	15.2900	15.4000	14.5900	15.1100	-2.516%	21	149	-95.963%
2025-08-12	16.2300	16.2300	15.0500	15.5000	-8.824%	24	136	-96.065%
2025-08-11	17.6000	18.5000	17.0000	17.0000	-5.556%	13	147	-96.412%
2025-08-08	17.8000	18.0100	17.8000	18.0000	0.000%	13	144	-96.611%
2025-08-07	18.2600	19.0000	18.0000	18.0000	+1.695%	6	133	-96.611%
2025-08-06	20.0000	20.0000	17.5000	17.7000	-15.714%	20	131	-96.554%
2025-08-05	21.0000	26.4200	20.8200	21.0000	-24.188%	33	128	-97.095%
2025-08-04	28.7000	28.7000	27.7000	27.7000	+6.538%	7	124	-97.798%
2025-08-01	27.8000	27.8000	26.0000	26.0000	-13.333%	19	125	-97.654%
2025-07-31	31.0200	31.0200	30.0000	30.0000	+4.712%	2	122	-97.967%
2025-07-30	25.3500	28.6500	24.4500	28.6500	+18.144%	12	122	-97.871%
2025-07-29	23.0000	24.3000	23.0000	24.2500	+7.064%	19	122	-97.485%
2025-07-28	22.6500	22.6500	22.6500	22.6500	-3.617%	2	122	-97.307%
2025-07-25	23.5000	23.5000	23.5000	23.5000	+4.213%	5	122	-97.404%
2025-07-24	21.8000	22.5500	21.8000	22.5500	-3.219%	6	127	-97.295%
2025-07-23	22.8000	23.3000	22.8000	23.3000	+43.385%	2	121	-97.382%
2025-07-22	16.2500	16.2500	16.2500	16.2500	-16.624%	15	121	-96.246%
2025-07-15	19.4900	19.4900	19.4900	19.4900	+4.280%	1	121	-96.870%
2025-07-14	18.0000	18.6900	18.0000	18.6900	+7.723%	16	122	-96.736%
2025-07-11	17.9000	17.9000	17.0500	17.3500	-9.729%	12	112	-96.484%
2025-07-10	19.2200	19.2200	19.2200	19.2200	+3.056%	1	109	-96.826%
2025-07-09	18.8000	18.8000	18.6500	18.6500	-0.267%	5	108	-96.729%
2025-07-08	18.8000	18.8000	18.7000	18.7000	+6.553%	2	104	-96.738%
2025-07-03	17.5500	17.5500	17.5500	17.5500	+0.862%	1	105	-96.524%
2025-07-02	17.4000	17.4000	17.4000	17.4000	-7.348%	2	105	-96.494%
2025-07-01	19.4600	19.4600	18.7800	18.7800	-4.863%	7	103	-96.752%
2025-06-30	19.9000	20.0000	19.7400	19.7400	+4.833%	16	100	-96.910%
2025-06-27	20.5000	21.4500	18.8300	18.8300	+7.110%	38	110	-96.760%
2025-06-26	16.4500	17.7000	16.4500	17.5800	+18.384%	3	102	-96.530%
2025-06-25	16.5600	16.5600	14.5500	14.8500	-5.112%	11	102	-95.892%
2025-06-24	16.3100	16.3100	15.6500	15.6500	-0.445%	6	100	-96.102%
2025-06-23	17.1900	18.0000	15.6000	15.7200	-45.812%	17	100	-96.120%
2025-06-20	28.9800	29.0500	28.9800	29.0100	+6.186%	64	93	-97.897%
2025-06-18	26.7000	27.3200	26.7000	27.3200	+2.476%	3	92	-97.767%
2025-06-17	26.6600	26.6600	26.6600	26.6600	+15.561%	1	92	-97.712%
2025-06-13	23.0700	23.0700	23.0700	23.0700	-6.637%	4	92	-97.356%
2025-06-12	24.4400	26.0000	24.4400	24.7100	+0.162%	9	90	-97.531%
2025-06-11	24.0300	24.6700	24.0300	24.6700	+6.797%	4	90	-97.527%
2025-06-10	23.1000	23.1000	23.1000	23.1000	-5.906%	3	94	-97.359%
2025-06-06	22.9500	24.5500	22.9500	24.5500	+10.189%	6	91	-97.515%
2025-06-04	22.2800	22.2800	22.2800	22.2800	-2.152%	1	91	-97.262%
2025-06-03	29.1800	31.4200	22.7700	22.7700	-4.328%	22	91	-97.321%
2025-06-02	25.3500	25.3500	23.8000	23.8000	-0.626%	44	86	-97.437%
2025-05-30	21.2900	23.9500	21.2900	23.9500	+9.361%	10	48	-97.453%
2025-05-29	21.9000	21.9000	21.9000	21.9000	+7.090%	1	44	-97.215%
2025-05-28	19.8700	20.4500	19.8700	20.4500	-11.087%	2	43	-97.017%
2025-05-27	23.0000	23.0000	23.0000	23.0000	+0.393%	8	42	-97.348%
2025-05-23	22.9100	22.9100	22.9100	22.9100	-5.604%	6	39	-97.337%
2025-05-22	22.8500	24.2700	22.8500	24.2700	-2.413%	30	39	-97.487%
2025-05-21	28.8000	28.8000	24.8700	24.8700	-8.499%	4	25	-97.547%
2025-05-20	27.1800	27.1800	27.1800	27.1800	-4.632%	1	24	-97.756%
2025-05-19	29.0200	29.8500	28.1000	28.5000	-5.473%	9	23	-97.860%
2025-05-16	29.5000	30.1500	27.3500	30.1500	+21.084%	14	20	-97.977%
2025-05-15	27.5000	27.5000	23.7000	24.9000	-12.231%	5	20	-97.550%
2025-05-14	27.8000	28.3700	27.8000	28.3700	+9.115%	3	15	-97.850%
2025-05-13	23.5100	26.5700	23.5100	26.0000	+12.457%	8	12	-97.654%
2025-05-12	24.7600	25.3200	22.8800	23.1200	0.000%	9	6	-97.362%

.dark-mode .mMTGHx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mMTGHx{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218C60HIMS Dec 18 2026 60.00 Call (HIMS261218C00060000)option OPRA

HIMS20261218C60
HIMS Dec 18 2026 60.00 Call (HIMS261218C00060000)
option OPRA