Dark

HIMS20270115C10
HIMS Jan 15 2027 10.00 Call (HIMS270115C00010000)
option OPRA

EOD

Aug 17, 2026

18.75-3.747%(-0.73)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	18.0000	18.7500	18.0000	18.7500	-3.747%	60	881	0.000%
2026-08-13	19.4800	19.4800	19.4800	19.4800	-7.678%	4	821	-3.747%
2026-08-12	21.1000	21.1000	21.1000	21.1000	-2.944%	1	825	-11.137%
2026-08-07	21.7400	21.7400	21.7400	21.7400	+4.269%	25	825	-13.753%
2026-08-06	20.2800	20.8500	20.2800	20.8500	+5.303%	6	850	-10.072%
2026-07-27	19.8000	19.8000	19.8000	19.8000	-13.537%	1	855	-5.303%
2026-07-23	22.0900	22.9000	22.0900	22.9000	-0.435%	4	854	-18.122%
2026-07-22	23.0000	23.0000	23.0000	23.0000	-2.748%	4	857	-18.478%
2026-07-17	23.6500	23.6500	23.6500	23.6500	-5.210%	1	857	-20.719%
2026-07-16	26.2500	26.2500	24.9500	24.9500	-5.385%	3	856	-24.850%
2026-07-08	26.1700	26.3700	25.2200	26.3700	-2.333%	32	858	-28.896%
2026-07-02	27.0000	27.0000	27.0000	27.0000	+9.533%	5	836	-30.556%
2026-06-29	24.6500	24.6500	24.6500	24.6500	+7.642%	4	836	-23.935%
2026-06-25	22.9000	22.9000	22.9000	22.9000	-4.184%	1	832	-18.122%
2026-06-23	23.9000	23.9000	23.9000	23.9000	-5.906%	1	833	-21.548%
2026-06-18	25.5000	25.5000	24.9700	25.4000	+18.030%	3	840	-26.181%
2026-06-16	21.5200	21.5200	21.5200	21.5200	+5.129%	1	840	-12.872%
2026-06-15	20.2000	20.4700	20.2000	20.4700	+4.974%	6	840	-8.403%
2026-06-11	18.6700	19.5000	18.6700	19.5000	+4.390%	6	840	-3.846%
2026-06-09	17.1000	18.6800	17.1000	18.6800	-7.203%	8	844	+0.375%
2026-06-04	19.9500	20.1300	19.9500	20.1300	+15.690%	5	848	-6.855%
2026-06-03	17.5000	17.5000	16.7400	17.4000	-2.793%	13	853	+7.759%
2026-06-02	18.6500	18.6500	17.9000	17.9000	+4.373%	11	860	+4.749%
2026-06-01	17.1500	17.1500	17.1500	17.1500	+0.175%	4	856	+9.329%
2026-05-29	17.1200	17.1200	17.1200	17.1200	+11.895%	5	860	+9.521%
2026-05-28	16.5100	16.5100	15.3000	15.3000	-3.470%	2	863	+22.549%
2026-05-27	16.3000	16.3000	15.8500	15.8500	+5.667%	15	864	+18.297%
2026-05-26	15.2000	15.2000	15.0000	15.0000	+5.263%	7	874	+25.000%
2026-05-22	14.8300	15.4500	14.2500	14.2500	-1.860%	2,568	881	+31.579%
2026-05-21	14.5100	14.8500	14.5000	14.5200	+3.714%	1,002	2,795	+29.132%
2026-05-20	13.2500	14.0000	13.2500	14.0000	+9.718%	9	2,795	+33.929%
2026-05-19	12.7600	12.7600	12.7600	12.7600	-6.793%	1	2,809	+46.944%
2026-05-18	13.9500	13.9500	13.5000	13.6900	-6.871%	5	2,809	+36.961%
2026-05-13	14.9000	14.9000	14.2000	14.7000	-8.696%	8	2,809	+27.551%
2026-05-12	15.0000	16.1000	15.0000	16.1000	-22.297%	2	2,809	+16.460%
2026-05-11	19.7500	20.7200	19.7500	20.7200	+9.053%	9	2,809	-9.508%
2026-05-08	17.1400	19.0000	17.1400	19.0000	+11.111%	69	2,810	-1.316%
2026-05-07	17.5000	17.5000	17.1000	17.1000	-2.675%	33	2,846	+9.649%
2026-05-06	16.8000	17.5700	16.8000	17.5700	+2.688%	7	2,846	+6.716%
2026-05-05	17.2100	17.2100	17.1100	17.1100	-5.313%	5	2,851	+9.585%
2026-05-04	17.8500	18.0800	17.8500	18.0700	-0.769%	11	2,854	+3.763%
2026-05-01	18.2100	18.2100	18.2100	18.2100	+1.167%	1	2,865	+2.965%
2026-04-30	17.1600	18.0000	17.1600	18.0000	-5.013%	56	2,865	+4.167%
2026-04-28	18.9500	18.9500	18.9500	18.9500	-10.697%	3	2,910	-1.055%
2026-04-27	21.5000	21.5000	21.2200	21.2200	-0.376%	34	2,913	-11.640%
2026-04-24	21.9000	21.9000	21.3000	21.3000	+17.680%	3	2,917	-11.972%
2026-04-23	20.4800	21.6500	18.1000	18.1000	-7.179%	609	2,916	+3.591%
2026-04-22	19.7500	19.7500	19.5000	19.5000	-6.654%	35	3,515	-3.846%
2026-04-21	20.7500	21.3000	20.3500	20.8900	-5.688%	20	3,561	-10.244%
2026-04-20	21.6000	22.1500	21.0500	22.1500	+16.579%	16	3,561	-15.350%
2026-04-17	19.4500	19.5000	19.0000	19.0000	+4.972%	11	3,571	-1.316%
2026-04-16	16.8100	18.1400	16.8100	18.1000	+24.828%	11	3,577	+3.591%
2026-04-15	13.3000	14.5000	13.3000	14.5000	+14.444%	2	3,584	+29.310%
2026-04-14	12.8000	12.8000	12.5000	12.6700	-0.236%	36	3,585	+47.987%
2026-04-13	11.6700	13.0600	11.6700	12.7000	+8.085%	1,093	3,591	+47.638%
2026-04-10	11.7500	11.7500	11.7500	11.7500	+9.404%	1	3,328	+59.574%
2026-04-09	10.7400	10.7400	10.7400	10.7400	-2.275%	1	3,328	+74.581%
2026-04-08	13.0000	13.0000	10.9900	10.9900	-8.417%	13	3,328	+70.610%
2026-04-07	12.0000	12.0000	12.0000	12.0000	+2.564%	2	3,328	+56.250%
2026-04-06	11.8000	11.8000	11.7000	11.7000	+11.429%	4	3,327	+60.256%
2026-04-02	11.1000	11.1000	10.5000	10.5000	-8.297%	3	3,329	+78.571%
2026-04-01	12.3300	12.3300	11.4500	11.4500	-6.531%	12	3,329	+63.755%
2026-03-31	12.3400	12.3500	12.2400	12.2500	+16.667%	20	3,329	+53.061%
2026-03-30	11.0000	11.0500	10.5000	10.5000	-4.545%	13	3,329	+78.571%
2026-03-27	11.3400	11.3400	11.0000	11.0000	-10.057%	6	3,329	+70.455%
2026-03-26	12.2300	12.2300	12.2300	12.2300	+2.343%	2	3,329	+53.312%
2026-03-25	12.5000	12.5000	11.9500	11.9500	-9.470%	2	3,329	+56.904%
2026-03-24	13.5500	13.5500	12.8600	13.2000	-6.582%	4	3,329	+42.045%
2026-03-20	14.1300	14.1300	14.1300	14.1300	-0.842%	10	3,328	+32.696%
2026-03-19	14.2500	14.2500	14.2500	14.2500	-6.250%	3	3,328	+31.579%
2026-03-18	15.9000	15.9000	15.2000	15.2000	-6.346%	3	3,328	+23.355%
2026-03-17	16.1000	16.2300	16.1000	16.2300	+6.426%	3	3,328	+15.527%
2026-03-16	15.5500	16.2000	15.2000	15.2500	-2.866%	19	3,328	+22.951%
2026-03-12	17.7500	17.7500	15.7000	15.7000	-9.614%	73	3,328	+19.427%
2026-03-11	16.2300	18.6500	16.1700	17.3700	+20.625%	132	3,328	+7.945%
2026-03-10	16.9000	16.9500	14.3200	14.4000	+3.152%	103	3,401	+30.208%
2026-03-09	14.9000	14.9000	13.0000	13.9600	+73.416%	105	3,448	+34.312%
2026-03-06	7.9000	8.0500	7.9000	8.0500	-3.012%	17	3,456	+132.919%
2026-03-05	9.3000	9.3000	8.2000	8.3000	-5.682%	53	3,454	+125.904%
2026-03-04	8.0500	8.8500	8.0500	8.8000	+6.538%	7	3,421	+113.068%
2026-03-03	8.3500	8.6500	7.9700	8.2600	+5.627%	19	3,423	+126.998%
2026-03-02	7.5000	7.8200	7.5000	7.8200	+7.418%	12	3,420	+139.770%
2026-02-27	7.6200	7.7400	7.2800	7.2800	-5.332%	37	3,431	+157.555%
2026-02-26	8.4000	8.4000	7.6000	7.6900	-7.349%	97	3,437	+143.823%
2026-02-25	8.5000	8.7500	8.2000	8.3000	+2.469%	35	3,439	+125.904%
2026-02-24	6.7000	8.4800	6.6900	8.1000	+0.372%	99	3,439	+131.481%
2026-02-23	8.2500	8.3000	7.8000	8.0700	-1.944%	1,045	3,427	+132.342%
2026-02-20	8.4000	8.4000	8.0500	8.2300	-1.200%	2,047	2,431	+127.825%
2026-02-19	8.3000	8.4600	8.2500	8.3300	-0.833%	211	434	+125.090%
2026-02-18	8.2500	8.7200	8.1600	8.4000	-4.000%	39	402	+123.214%
2026-02-17	8.9500	8.9500	8.4500	8.7500	-1.685%	42	409	+114.286%
2026-02-13	9.0000	9.2000	8.8000	8.9000	+6.587%	40	395	+110.674%
2026-02-12	8.8300	9.1800	8.3000	8.3500	-8.242%	57	395	+124.551%
2026-02-11	9.5500	9.5500	9.1000	9.1000	-5.504%	38	365	+106.044%
2026-02-10	11.2500	11.2500	9.6000	9.6300	-14.400%	105	379	+94.704%
2026-02-09	9.7000	11.2500	9.0000	11.2500	-22.414%	165	351	+66.667%
2026-02-06	14.6400	14.6400	14.5000	14.5000	0.000%	2	227	+29.310%
2026-02-05	17.9000	17.9000	14.5000	14.5000	-18.079%	33	226	+29.310%
2026-02-04	16.7000	17.7000	16.7000	17.7000	+10.075%	4	226	+5.932%
2026-02-03	17.0000	17.4900	16.0800	16.0800	-11.160%	25	222	+16.604%
2026-02-02	18.3000	18.3100	18.1000	18.1000	+0.836%	4	245	+3.591%
2026-01-30	20.6000	20.6000	17.9500	17.9500	-12.225%	14	244	+4.457%
2026-01-29	20.6400	20.6400	20.4500	20.4500	+4.337%	6	253	-8.313%
2026-01-28	20.0000	20.0000	19.6000	19.6000	-8.880%	9	254	-4.337%
2026-01-22	20.4000	21.5700	20.4000	21.5100	+11.163%	25	246	-12.831%
2026-01-21	20.5000	20.5000	19.3500	19.3500	-10.000%	25	233	-3.101%
2026-01-20	21.5000	21.5000	21.5000	21.5000	-4.018%	1	212	-12.791%
2026-01-16	22.4000	22.4000	22.4000	22.4000	+1.818%	4	212	-16.295%
2026-01-14	22.5500	22.5500	22.0000	22.0000	-2.870%	55	212	-14.773%
2026-01-12	22.0000	22.6500	22.0000	22.6500	-0.875%	7	230	-17.219%
2026-01-09	24.0000	24.0000	22.8500	22.8500	-12.786%	16	223	-17.943%
2026-01-08	25.0000	26.2000	25.0000	26.2000	-0.758%	5	235	-28.435%
2026-01-07	26.4500	26.4500	26.4000	26.4000	+3.206%	3	232	-28.977%
2026-01-06	25.9500	25.9500	25.5800	25.5800	+4.408%	2	233	-26.701%
2026-01-02	24.5000	24.5000	24.5000	24.5000	+3.376%	1	231	-23.469%
2025-12-31	23.7000	23.7000	23.7000	23.7000	-4.435%	1	230	-20.886%
2025-12-30	24.8000	24.8000	24.8000	24.8000	-1.976%	1	230	-24.395%
2025-12-26	25.3000	25.3000	25.3000	25.3000	-4.923%	1	230	-25.889%
2025-12-22	27.0000	27.0000	26.5600	26.6100	+0.681%	3	229	-29.538%
2025-12-18	26.4300	26.4300	26.4300	26.4300	-2.508%	1	228	-29.058%
2025-12-15	27.5000	27.5000	27.1100	27.1100	-9.118%	3	228	-30.837%
2025-12-10	29.8300	29.8300	29.8300	29.8300	-5.302%	1	229	-37.144%
2025-12-09	31.2700	31.5000	31.2700	31.5000	+12.500%	2	228	-40.476%
2025-12-03	28.0000	28.0000	28.0000	28.0000	-4.077%	1	226	-33.036%
2025-12-02	29.1900	29.1900	29.1900	29.1900	-1.915%	1	225	-35.766%
2025-12-01	29.7600	29.7600	29.7600	29.7600	-4.247%	1	224	-36.996%
2025-11-28	31.0800	31.0800	31.0800	31.0800	+6.438%	2	223	-39.672%
2025-11-26	29.2000	29.2000	29.2000	29.2000	+0.516%	1	222	-35.788%
2025-11-24	29.0000	29.0500	28.0000	29.0500	+16.901%	4	222	-35.456%
2025-11-21	24.8500	24.8500	24.8500	24.8500	-4.423%	1	221	-24.547%
2025-11-17	25.9500	26.0000	25.9500	26.0000	-11.111%	2	220	-27.885%
2025-11-13	29.2500	29.2500	29.2500	29.2500	-2.010%	1	220	-35.897%
2025-11-12	29.9500	29.9500	29.8500	29.8500	-6.279%	2	219	-37.186%
2025-11-11	31.0000	31.8500	31.0000	31.8500	+0.315%	5	220	-41.130%
2025-11-07	31.7500	31.7500	31.7500	31.7500	-6.618%	1	223	-40.945%
2025-11-06	34.0000	34.0000	34.0000	34.0000	-5.556%	1	222	-44.853%
2025-11-05	36.0000	36.0000	36.0000	36.0000	+3.419%	2	221	-47.917%
2025-11-04	37.0700	38.9400	33.8500	34.8100	-3.306%	18	223	-46.136%
2025-11-03	36.0000	36.0000	36.0000	36.0000	-2.703%	2	224	-47.917%
2025-10-30	39.0000	39.0000	37.0000	37.0000	-2.632%	3	224	-49.324%
2025-10-29	38.0000	38.0000	38.0000	38.0000	-2.062%	2	224	-50.658%
2025-10-28	38.8000	38.8000	38.8000	38.8000	-8.447%	1	226	-51.675%
2025-10-21	42.3800	42.3800	42.3800	42.3800	+2.714%	1	226	-55.757%
2025-10-17	44.4200	44.4200	41.2600	41.2600	-19.241%	29	227	-54.556%
2025-10-16	53.4700	53.4700	51.0900	51.0900	+0.176%	2	231	-63.300%
2025-10-15	51.0000	51.0000	51.0000	51.0000	+15.150%	1	230	-63.235%
2025-10-14	44.2900	44.2900	44.2900	44.2900	+0.659%	1	230	-57.665%
2025-10-10	45.4600	45.4600	44.0000	44.0000	-8.543%	2	229	-57.386%
2025-10-09	49.7500	49.7500	47.5000	48.1100	+6.911%	7	230	-61.027%
2025-10-03	48.4200	49.0000	45.0000	45.0000	-7.919%	4	231	-58.333%
2025-10-02	48.8300	48.8700	48.8300	48.8700	+2.668%	3	228	-61.633%
2025-09-30	47.6000	47.6000	47.6000	47.6000	-1.916%	1	228	-60.609%
2025-09-26	48.5300	48.5300	48.5300	48.5300	+11.949%	1	227	-61.364%
2025-09-25	43.3500	43.3500	43.3500	43.3500	-4.220%	1	228	-56.747%
2025-09-24	45.2600	45.2600	45.2600	45.2600	-3.270%	1	227	-58.573%
2025-09-23	46.7900	46.7900	46.7900	46.7900	-4.021%	1	228	-59.927%
2025-09-22	48.7000	48.7500	48.6500	48.7500	0.000%	12	229	-61.538%
2025-09-19	49.0500	49.0500	48.7500	48.7500	+12.069%	46	233	-61.538%
2025-09-18	43.5000	43.5000	43.5000	43.5000	+6.618%	1	250	-56.897%
2025-09-17	40.8000	40.8000	40.8000	40.8000	-2.695%	17	251	-54.044%
2025-09-16	41.4400	41.9300	41.4400	41.9300	-8.169%	4	268	-55.283%
2025-09-15	45.6600	45.6600	45.6600	45.6600	-0.739%	1	266	-58.936%
2025-09-12	43.0900	46.0000	43.0900	46.0000	+6.729%	6	266	-59.239%
2025-09-11	43.1000	43.1000	43.1000	43.1000	+7.750%	1	265	-56.497%
2025-09-09	40.0000	40.0000	40.0000	40.0000	-2.320%	1	265	-53.125%
2025-09-08	40.9500	40.9500	40.9500	40.9500	+3.409%	5	264	-54.212%
2025-09-05	39.6000	39.6000	39.6000	39.6000	+10.000%	1	269	-52.652%
2025-09-03	36.0000	36.0000	36.0000	36.0000	+10.193%	1	269	-47.917%
2025-09-02	32.9800	33.0000	32.6700	32.6700	-4.390%	4	269	-42.608%
2025-08-29	34.1700	34.1700	34.1700	34.1700	-6.126%	1	268	-45.127%
2025-08-28	36.4000	36.4000	36.4000	36.4000	+1.111%	1	268	-48.489%
2025-08-27	36.0000	36.0000	36.0000	36.0000	+3.241%	1	267	-47.917%
2025-08-25	34.8700	34.8700	34.8700	34.8700	-0.371%	1	267	-46.229%
2025-08-21	36.0000	36.0000	35.0000	35.0000	-7.162%	6	266	-46.429%
2025-08-14	37.7000	37.7000	37.7000	37.7000	-3.333%	1	265	-50.265%
2025-08-13	39.0000	39.0000	39.0000	39.0000	-10.530%	2	265	-51.923%
2025-08-07	43.2000	43.5900	43.2000	43.5900	+3.687%	4	263	-56.986%
2025-08-06	42.0400	42.0400	42.0400	42.0400	-19.525%	1	259	-55.400%
2025-08-05	52.2400	52.2400	52.2400	52.2400	-5.959%	1	260	-64.108%
2025-08-01	55.5500	55.5500	55.5500	55.5500	-8.182%	1	261	-66.247%
2025-07-31	60.5100	61.0000	60.5000	60.5000	+4.041%	8	262	-69.008%
2025-07-30	56.5000	58.1500	56.1000	58.1500	+18.673%	12	269	-67.756%
2025-07-29	49.0500	49.0500	49.0000	49.0000	-3.162%	3	267	-61.735%
2025-07-28	50.5000	50.6000	50.5000	50.6000	+8.351%	2	269	-62.945%
2025-07-23	46.7000	46.7000	46.7000	46.7000	+18.830%	1	271	-59.850%
2025-07-21	39.6800	39.6800	39.3000	39.3000	-6.540%	6	271	-52.290%
2025-07-10	42.0500	42.0500	42.0500	42.0500	-0.237%	2	267	-55.410%
2025-07-09	42.1500	42.1500	42.1500	42.1500	-0.118%	1	269	-55.516%
2025-07-08	42.2000	42.2000	42.2000	42.2000	+12.324%	1	270	-55.569%
2025-07-07	37.2000	37.5700	37.2000	37.5700	-3.419%	7	269	-50.093%
2025-07-02	39.5500	39.5500	38.9000	38.9000	-2.089%	3	276	-51.799%
2025-07-01	39.7300	39.7300	39.7300	39.7300	-8.456%	1	275	-52.806%
2025-06-27	43.4000	43.4000	43.4000	43.4000	+20.556%	1	275	-56.797%
2025-06-26	34.3900	36.0000	34.3900	36.0000	+6.038%	2	274	-47.917%
2025-06-25	34.4400	34.4400	33.9500	33.9500	-2.750%	3	272	-44.772%
2025-06-24	35.8500	35.8500	34.9100	34.9100	-3.028%	2	272	-46.290%
2025-06-23	37.1800	39.1000	34.5500	36.0000	-28.966%	21	272	-47.917%
2025-06-16	50.7000	50.7000	50.6800	50.6800	+4.624%	5	270	-63.003%
2025-06-11	47.7100	48.4400	47.7100	48.4400	+5.488%	7	272	-61.292%
2025-06-10	46.5000	46.5000	45.9200	45.9200	-1.141%	5	269	-59.168%
2025-06-05	45.7000	47.1500	42.9000	46.4500	+3.776%	26	265	-59.634%
2025-05-28	44.7600	44.7600	44.7600	44.7600	+2.590%	1	254	-58.110%
2025-05-22	43.5000	43.6300	43.5000	43.6300	-19.204%	2	254	-57.025%
2025-05-19	54.0000	54.0000	54.0000	54.0000	-2.439%	1	252	-65.278%
2025-05-16	53.0000	55.3500	53.0000	55.3500	+13.190%	4	253	-66.125%
2025-05-15	51.0000	51.0000	46.0000	48.9000	-11.493%	7	255	-61.656%
2025-05-13	54.2500	55.2500	54.1100	55.2500	+17.553%	3	260	-66.063%
2025-05-12	46.9500	47.0000	46.3200	47.0000	+6.818%	8	261	-60.106%
2025-05-08	42.6000	44.0000	42.6000	44.0000	+2.326%	3	261	-57.386%
2025-05-07	41.2500	43.0000	41.2500	43.0000	+14.514%	3	263	-56.395%
2025-05-06	38.5000	39.0000	37.5500	37.5500	+10.441%	5	265	-50.067%
2025-05-05	33.5500	34.0500	32.5100	34.0000	+3.406%	5	266	-44.853%
2025-05-02	32.5000	32.8800	32.5000	32.8800	+15.571%	4	266	-42.974%
2025-05-01	27.2000	28.4900	27.2000	28.4500	+14.028%	3	267	-34.095%
2025-04-30	25.0000	25.1100	24.8500	24.9500	-3.482%	21	267	-24.850%
2025-04-29	25.8500	25.8500	25.8500	25.8500	+25.364%	5	267	-27.466%
2025-04-25	20.4400	20.6200	20.4400	20.6200	-2.182%	4	262	-9.069%
2025-04-24	21.0500	21.0800	21.0500	21.0800	+4.253%	8	263	-11.053%
2025-04-23	20.2200	20.2200	20.2200	20.2200	+6.421%	2	260	-7.270%
2025-04-22	19.0000	19.0000	19.0000	19.0000	0.000%	1	259	-1.316%
2025-04-21	18.2500	19.0000	18.2500	19.0000	-7.317%	7	258	-1.316%
2025-04-16	20.5000	20.5000	20.5000	20.5000	-5.963%	1	264	-8.537%
2025-04-15	21.2900	21.8000	21.2900	21.8000	+7.389%	2	264	-13.991%
2025-04-14	19.9800	20.3000	19.9800	20.3000	+1.500%	9	262	-7.635%
2025-04-11	19.0500	20.0000	19.0500	20.0000	+2.564%	12	262	-6.250%
2025-04-10	21.3200	21.4300	19.5000	19.5000	-9.429%	8	262	-3.846%
2025-04-09	19.7100	22.9000	19.7100	21.5300	+11.439%	4	257	-12.912%
2025-04-08	19.3200	19.3200	19.3200	19.3200	-7.115%	1	257	-2.950%
2025-04-07	19.7600	20.8000	19.7600	20.8000	+11.948%	7	256	-9.856%
2025-04-04	18.5300	19.1500	18.5300	18.5800	-10.415%	18	252	+0.915%
2025-04-03	21.6000	21.6000	20.7400	20.7400	-1.191%	9	252	-9.595%
2025-03-31	20.6900	20.9900	20.6900	20.9900	-5.578%	4	248	-10.672%
2025-03-28	22.7000	22.7000	22.2300	22.2300	-14.500%	12	244	-15.655%
2025-03-26	26.0000	26.0000	26.0000	26.0000	-9.722%	2	240	-27.885%
2025-03-25	28.8000	28.8000	28.8000	28.8000	+2.857%	1	240	-34.896%
2025-03-24	28.0000	28.0000	28.0000	28.0000	+7.692%	1	240	-33.036%
2025-03-20	26.0000	26.0000	26.0000	26.0000	+2.605%	2	239	-27.885%
2025-03-19	25.3100	25.3400	25.3100	25.3400	+4.711%	3	238	-26.006%
2025-03-18	24.2900	24.2900	24.2000	24.2000	-2.537%	11	237	-22.521%
2025-03-14	24.8300	24.8300	24.8300	24.8300	+4.635%	100	244	-24.487%
2025-03-13	23.9500	24.5000	23.7300	23.7300	-10.453%	58	220	-20.986%
2025-03-12	26.5000	26.5000	26.5000	26.5000	-1.119%	1	220	-29.245%
2025-03-11	26.8000	26.8000	26.8000	26.8000	-6.620%	10	219	-30.037%
2025-03-10	27.5800	28.7000	27.5800	28.7000	+13.349%	4	229	-34.669%
2025-03-07	27.0000	27.0000	25.3000	25.3200	-7.927%	56	229	-25.948%
2025-03-06	28.0000	28.0000	27.5000	27.5000	-14.063%	31	233	-31.818%
2025-03-05	32.0000	32.0000	32.0000	32.0000	+0.503%	2	207	-41.406%
2025-03-04	28.9200	31.8400	28.9200	31.8400	-6.077%	4	205	-41.112%
2025-03-03	33.5700	33.9000	33.5700	33.9000	-3.474%	2	205	-44.690%
2025-02-28	35.1200	35.1200	35.1200	35.1200	-2.930%	6	203	-46.612%
2025-02-27	35.0000	37.2400	35.0000	36.1800	+0.500%	16	206	-48.176%
2025-02-26	36.0000	36.0000	36.0000	36.0000	+12.360%	1	214	-47.917%
2025-02-25	33.0000	33.0000	28.0500	32.0400	-13.405%	25	214	-41.479%
2025-02-24	38.9000	38.9000	37.0000	37.0000	-11.905%	2	201	-49.324%
2025-02-21	46.3600	46.3600	42.0000	42.0000	-33.333%	86	202	-55.357%
2025-02-19	60.6500	63.0000	60.6500	63.0000	+25.000%	4	188	-70.238%
2025-02-18	49.8500	50.4000	48.8000	50.4000	+3.067%	14	187	-62.798%
2025-02-13	42.0000	48.9000	42.0000	48.9000	+30.504%	16	194	-61.656%
2025-02-12	37.4700	37.4700	37.4700	37.4700	+5.253%	2	201	-49.960%
2025-02-11	35.6000	35.6000	35.6000	35.6000	+11.250%	1	201	-47.331%
2025-02-06	32.0000	32.0000	32.0000	32.0000	-3.759%	3	200	-41.406%
2025-02-04	32.4000	33.2500	32.4000	33.2500	+7.258%	10	200	-43.609%
2025-02-03	29.0300	31.0000	29.0300	31.0000	+5.085%	2	203	-39.516%
2025-01-31	29.5000	29.5000	29.5000	29.5000	+13.462%	2	205	-36.441%
2025-01-30	26.0000	26.0000	26.0000	26.0000	+8.333%	1	205	-27.885%
2025-01-29	24.3000	24.3000	24.0000	24.0000	+2.916%	15	205	-21.875%
2025-01-24	24.7000	24.7000	23.3200	23.3200	+2.281%	4	190	-19.597%
2025-01-23	22.4000	22.8000	22.4000	22.8000	+5.069%	26	188	-17.763%
2025-01-22	21.7000	21.7000	21.7000	21.7000	+7.055%	7	162	-13.594%
2025-01-17	19.2000	20.2700	19.2000	20.2700	-3.476%	10	155	-7.499%
2025-01-16	20.9500	21.0000	20.9500	21.0000	+13.514%	2	155	-10.714%
2025-01-14	18.1800	18.5000	18.1800	18.5000	+4.697%	4	155	+1.351%
2025-01-13	17.5000	17.7500	17.5000	17.6700	-5.710%	5	151	+6.112%
2025-01-08	19.1000	19.1000	18.7400	18.7400	-0.847%	2	152	+0.053%
2025-01-03	18.9000	18.9000	18.9000	18.9000	+6.180%	20	152	-0.794%
2025-01-02	17.9000	18.6500	17.8000	17.8000	+2.594%	15	142	+5.337%
2024-12-31	17.3500	17.3500	17.3500	17.3500	-12.814%	10	119	+8.069%
2024-12-27	20.8000	20.8000	19.9000	19.9000	+3.484%	16	119	-5.779%
2024-12-20	19.2300	19.2300	19.2300	19.2300	+1.746%	2	113	-2.496%
2024-12-19	19.9700	19.9700	18.9000	18.9000	-21.577%	2	113	-0.794%
2024-12-18	23.7500	24.1000	23.7500	24.1000	-4.441%	6	112	-22.199%
2024-12-17	25.2200	25.2200	25.2200	25.2200	+16.759%	15	112	-25.654%
2024-12-11	21.6000	21.6000	21.6000	21.6000	-18.213%	7	97	-13.194%
2024-12-03	26.4100	26.4100	26.4100	26.4100	+10.966%	13	104	-29.004%
2024-12-02	24.0800	24.1000	23.8000	23.8000	-5.179%	8	97	-21.218%
2024-11-29	25.1000	25.1000	25.1000	25.1000	-4.198%	4	103	-25.299%
2024-11-27	26.2000	26.2000	26.2000	26.2000	+20.737%	2	103	-28.435%
2024-11-25	21.7000	21.7000	21.7000	21.7000	+33.129%	2	103	-13.594%
2024-11-20	15.8000	16.3500	15.8000	16.3000	+0.617%	58	103	+15.031%
2024-11-19	16.4000	16.4000	16.2000	16.2000	+11.724%	26	126	+15.741%
2024-11-18	13.3600	14.5000	13.3600	14.5000	+13.281%	2	147	+29.310%
2024-11-15	13.8800	13.8800	12.8000	12.8000	-9.220%	110	145	+46.484%
2024-11-14	14.7600	14.7600	14.0100	14.1000	-29.288%	19	94	+32.979%
2024-11-12	19.9400	19.9400	19.9400	19.9400	-2.255%	5	85	-5.968%
2024-11-11	20.1000	21.2500	19.8000	20.4000	+32.039%	51	85	-8.088%
2024-11-08	15.4500	15.4500	15.4500	15.4500	-2.215%	20	110	+21.359%
2024-11-06	15.0000	16.9000	15.0000	15.8000	+15.328%	50	100	+18.671%
2024-11-05	13.7200	14.8000	13.4500	13.7000	-2.143%	52	136	+36.861%
2024-11-04	13.6000	14.0000	13.5000	14.0000	+12.903%	3	124	+33.929%
2024-10-31	12.4000	12.4000	12.4000	12.4000	+1.639%	5	121	+51.210%
2024-10-30	13.3000	13.3000	12.2000	12.2000	-18.667%	112	116	+53.689%
2024-10-29	15.8000	15.8000	15.0000	15.0000	-5.601%	6	13	+25.000%
2024-10-28	15.8900	15.8900	15.8900	15.8900	+22.231%	5	13	+17.999%
2024-10-14	13.0000	13.0000	13.0000	13.0000	+8.878%	1	13	+44.231%
2024-10-09	11.9400	11.9400	11.9400	11.9400	+14.477%	10	13	+57.035%
2024-10-03	10.4000	10.4300	10.4000	10.4300	-11.610%	3	4	+79.770%
2024-09-30	11.8000	11.8000	11.8000	11.8000	+21.524%	1	4	+58.898%
2024-09-23	9.7100	9.7100	9.7100	9.7100	-2.900%	1	3	+93.100%
2024-09-17	10.0000	10.0000	10.0000	10.0000	-0.990%	1	3	+87.500%
2024-09-16	10.0900	10.1000	10.0900	10.1000	0.000%	2	2	+85.644%

.dark-mode .yy2R5m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yy2R5m{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C10HIMS Jan 15 2027 10.00 Call (HIMS270115C00010000)option OPRA

HIMS20270115C10
HIMS Jan 15 2027 10.00 Call (HIMS270115C00010000)
option OPRA