Dark

HIMS20270115C100
HIMS Jan 15 2027 100.00 Call (HIMS270115C00100000)
option OPRA

EOD

Aug 18, 2026

0.2500-7.407%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.2500	0.2500	0.2500	0.2500	-7.407%	10	10,567	0.000%
2026-08-17	0.2500	0.2700	0.2500	0.2700	-15.625%	9	10,557	-7.407%
2026-08-14	0.4100	0.4100	0.3200	0.3200	-3.030%	16	10,554	-21.875%
2026-08-13	0.4000	0.4500	0.3300	0.3300	-26.667%	422	10,544	-24.242%
2026-08-12	0.4300	0.5200	0.4000	0.4500	+87.500%	43	10,862	-44.444%
2026-08-11	0.5400	0.5400	0.2400	0.2400	-64.706%	14	10,852	+4.167%
2026-08-10	0.6500	0.6800	0.6200	0.6800	+4.615%	106	10,853	-63.235%
2026-08-07	0.6100	0.6800	0.6000	0.6500	+12.069%	22	10,749	-61.538%
2026-08-06	0.7400	0.7400	0.5800	0.5800	-13.433%	4	10,738	-56.897%
2026-08-05	0.7500	0.7500	0.6700	0.6700	+15.517%	11	10,737	-62.687%
2026-08-03	0.4600	0.5800	0.4600	0.5800	+18.367%	11	10,747	-56.897%
2026-07-31	0.5600	0.5600	0.4900	0.4900	-5.769%	27	10,757	-48.980%
2026-07-30	0.5500	0.5800	0.4100	0.5200	+52.941%	23	10,733	-51.923%
2026-07-29	0.5000	0.6400	0.3400	0.3400	-38.182%	73	10,726	-26.471%
2026-07-28	0.5400	0.5700	0.5400	0.5500	-31.250%	40	10,751	-54.545%
2026-07-27	0.7600	0.8000	0.6800	0.8000	+25.000%	13	10,766	-68.750%
2026-07-24	1.3000	1.3000	0.6400	0.6400	-41.818%	50	10,767	-60.938%
2026-07-23	1.0500	1.1000	1.0000	1.1000	+2.804%	35	10,733	-77.273%
2026-07-22	1.1300	1.1300	1.0700	1.0700	-2.727%	4	10,729	-76.636%
2026-07-21	1.2000	1.2000	1.0900	1.1000	-5.983%	7	10,726	-77.273%
2026-07-20	1.2500	1.2500	1.1300	1.1700	-7.874%	218	10,719	-78.632%
2026-07-17	1.2900	1.3000	1.2000	1.2700	-9.286%	262	10,691	-80.315%
2026-07-16	1.9700	1.9700	1.4000	1.4000	-28.571%	4	10,693	-82.143%
2026-07-15	2.0200	2.0200	1.9500	1.9600	+2.083%	32	10,694	-87.245%
2026-07-14	1.5300	1.9200	1.5300	1.9200	+9.714%	11	10,694	-86.979%
2026-07-13	1.7200	1.7500	1.7200	1.7500	+2.339%	8	10,694	-85.714%
2026-07-10	1.5000	1.7100	1.4900	1.7100	-12.308%	98	10,701	-85.380%
2026-07-09	1.9900	1.9900	1.9500	1.9500	+0.515%	28	10,736	-87.179%
2026-07-08	1.7300	1.9400	1.7000	1.9400	-15.652%	710	10,736	-87.113%
2026-07-07	2.3500	2.3500	2.2000	2.3000	-9.804%	688	11,018	-89.130%
2026-07-06	2.2200	2.6000	2.2200	2.5500	+6.250%	147	11,589	-90.196%
2026-07-02	2.5500	2.5500	2.4000	2.4000	-4.000%	2	11,711	-89.583%
2026-07-01	2.2500	2.5500	2.2500	2.5000	+25.000%	82	11,711	-90.000%
2026-06-30	1.6300	2.0000	1.4800	2.0000	+27.389%	103	11,731	-87.500%
2026-06-29	1.8600	1.8600	1.5700	1.5700	-15.135%	209	11,830	-84.076%
2026-06-26	1.9800	2.0600	1.8000	1.8500	+25.850%	115	11,833	-86.486%
2026-06-25	1.4600	1.4700	1.3200	1.4700	-8.125%	24	11,899	-82.993%
2026-06-24	1.7500	1.7500	1.6000	1.6000	-5.882%	2	11,903	-84.375%
2026-06-23	1.7600	2.0200	1.7000	1.7000	-6.593%	2,685	11,901	-85.294%
2026-06-22	2.1800	2.2500	1.8200	1.8200	-11.220%	112	10,031	-86.264%
2026-06-18	1.8900	2.0900	1.5400	2.0500	+25.000%	374	10,215	-87.805%
2026-06-17	1.4200	1.7300	1.4200	1.6400	+7.895%	17	10,215	-84.756%
2026-06-16	1.3500	1.6500	1.3000	1.5200	+42.056%	79	10,215	-83.553%
2026-06-15	1.1000	1.1000	1.0700	1.0700	+18.889%	8	10,288	-76.636%
2026-06-12	1.0800	1.0800	0.9000	0.9000	-23.077%	24	10,295	-72.222%
2026-06-10	1.2100	1.2100	1.1500	1.1700	+30.000%	4	10,291	-78.632%
2026-06-09	0.9500	1.1000	0.9000	0.9000	-12.621%	235	10,291	-72.222%
2026-06-05	1.1500	1.1500	1.0300	1.0300	-14.167%	72	10,476	-75.728%
2026-06-04	1.3000	1.4600	1.2000	1.2000	+9.091%	81	10,475	-79.167%
2026-06-03	1.0100	1.1200	1.0000	1.1000	-5.983%	23	10,493	-77.273%
2026-06-02	1.2100	1.2700	1.1200	1.1700	+1.739%	2,438	10,496	-78.632%
2026-06-01	0.9500	1.2000	0.8800	1.1500	+25.000%	79	8,370	-78.261%
2026-05-29	0.8200	0.9200	0.7700	0.9200	+10.843%	102	8,345	-72.826%
2026-05-28	0.8000	0.8300	0.8000	0.8300	-1.190%	6	8,332	-69.880%
2026-05-27	0.8000	0.8400	0.7500	0.8400	+5.000%	17	8,336	-70.238%
2026-05-26	0.6900	0.8000	0.6900	0.8000	+17.647%	122	8,342	-68.750%
2026-05-22	0.7000	0.7300	0.6000	0.6800	-15.000%	175	8,453	-63.235%
2026-05-21	0.5400	0.8000	0.5200	0.8000	+35.593%	904	8,308	-68.750%
2026-05-20	0.4900	0.5900	0.4900	0.5900	+7.273%	14	8,308	-57.627%
2026-05-19	0.5200	0.6100	0.4800	0.5500	-3.509%	67	7,380	-54.545%
2026-05-18	0.6000	0.6400	0.5400	0.5700	-32.941%	110	7,380	-56.140%
2026-05-15	0.8000	0.8500	0.7900	0.8500	+10.390%	56	7,380	-70.588%
2026-05-14	0.7700	0.8100	0.7200	0.7700	-7.229%	214	7,234	-67.532%
2026-05-13	0.8000	0.8700	0.7800	0.8300	-9.783%	47	7,184	-69.880%
2026-05-12	1.0000	1.1100	0.9000	0.9200	-43.902%	54	7,184	-72.826%
2026-05-11	1.4100	1.6600	1.4100	1.6400	+28.125%	124	7,184	-84.756%
2026-05-08	0.9800	1.3300	0.9800	1.2800	+39.130%	244	7,187	-80.469%
2026-05-07	1.1000	1.1000	0.9000	0.9200	-16.364%	27	7,083	-72.826%
2026-05-06	1.2000	1.2000	1.1000	1.1000	-1.786%	4	7,071	-77.273%
2026-05-05	1.1900	1.2000	1.1200	1.1200	-6.667%	20	7,072	-77.679%
2026-05-04	1.3900	1.3900	1.1000	1.2000	-3.226%	256	7,078	-79.167%
2026-05-01	1.2800	1.3300	1.2200	1.2400	-2.362%	6	7,079	-79.839%
2026-04-30	1.2000	1.2700	1.1800	1.2700	+1.600%	20	7,079	-80.315%
2026-04-29	1.4000	1.4800	1.2400	1.2500	-24.242%	17	7,077	-80.000%
2026-04-28	1.7600	1.7600	1.6500	1.6500	-10.811%	27	7,046	-84.848%
2026-04-27	2.0000	2.0000	1.8500	1.8500	-15.138%	77	7,013	-86.486%
2026-04-24	1.7000	2.2300	1.6900	2.1800	+37.975%	2,842	6,937	-88.532%
2026-04-23	1.7300	1.8000	1.4000	1.5800	-12.222%	26	4,417	-84.177%
2026-04-22	2.1500	2.1500	1.7000	1.8000	-18.182%	325	4,411	-86.111%
2026-04-21	2.1700	2.4000	1.8000	2.2000	-9.465%	57	4,154	-88.636%
2026-04-20	2.0700	2.6400	2.0700	2.4300	+65.306%	756	4,154	-89.712%
2026-04-17	1.9400	2.1300	1.4700	1.4700	-1.342%	453	3,696	-82.993%
2026-04-16	1.1600	1.6800	1.1600	1.4900	+29.565%	339	3,820	-83.221%
2026-04-15	0.7500	1.2500	0.7500	1.1500	+76.923%	85	3,753	-78.261%
2026-04-14	0.6800	0.6800	0.6500	0.6500	+30.000%	102	3,803	-61.538%
2026-04-10	0.5000	0.5000	0.5000	0.5000	-1.961%	3	3,703	-50.000%
2026-04-09	0.5100	0.5100	0.5100	0.5100	+2.000%	104	3,704	-50.980%
2026-04-08	0.5000	0.5000	0.5000	0.5000	-3.846%	1	3,732	-50.000%
2026-04-07	0.5500	0.5500	0.5200	0.5200	-11.864%	5	3,731	-51.923%
2026-04-06	0.5900	0.5900	0.5900	0.5900	-1.667%	3	3,730	-57.627%
2026-04-02	0.5700	0.6000	0.5700	0.6000	-20.000%	2	3,731	-58.333%
2026-04-01	0.7500	0.7500	0.7500	0.7500	-3.846%	1	3,731	-66.667%
2026-03-31	0.5900	0.7800	0.5900	0.7800	+30.000%	28	3,730	-67.949%
2026-03-30	0.5800	0.6000	0.5400	0.6000	-14.286%	9	3,725	-58.333%
2026-03-27	0.6700	0.7000	0.6500	0.7000	0.000%	16	3,728	-64.286%
2026-03-26	0.7000	0.7000	0.7000	0.7000	0.000%	3	3,716	-64.286%
2026-03-25	0.9100	0.9100	0.7000	0.7000	-9.091%	10	3,716	-64.286%
2026-03-24	0.9500	0.9500	0.7700	0.7700	-23.762%	4	3,722	-67.532%
2026-03-23	1.1500	1.1500	1.0100	1.0100	-11.404%	19	3,720	-75.248%
2026-03-20	1.3700	1.3700	1.1400	1.1400	-18.571%	3	3,734	-78.070%
2026-03-19	1.1900	1.4000	1.1900	1.4000	+3.704%	20	3,735	-82.143%
2026-03-18	1.3000	1.3500	1.3000	1.3500	-8.163%	57	3,734	-81.481%
2026-03-17	1.4700	1.4700	1.4700	1.4700	-1.342%	6	3,735	-82.993%
2026-03-16	1.4900	1.4900	1.4900	1.4900	-3.871%	22	3,740	-83.221%
2026-03-13	1.4500	1.6900	1.4500	1.5500	-12.921%	16	3,740	-83.871%
2026-03-12	1.9000	1.9000	1.7000	1.7800	+9.202%	50	3,741	-85.955%
2026-03-11	1.8700	2.1200	1.6300	1.6300	+16.429%	146	3,742	-84.663%
2026-03-10	1.6000	1.7700	1.3000	1.4000	+21.739%	165	3,771	-82.143%
2026-03-09	1.1200	1.3600	1.1200	1.1500	+101.754%	103	3,749	-78.261%
2026-03-06	0.4200	0.5700	0.4200	0.5700	-8.065%	3	3,805	-56.140%
2026-03-04	0.7500	0.7500	0.6200	0.6200	-4.615%	21	3,804	-59.677%
2026-03-03	0.6300	0.6500	0.5900	0.6500	+4.839%	56	3,784	-61.538%
2026-03-02	0.5300	0.6200	0.5300	0.6200	+8.772%	3	3,835	-59.677%
2026-02-27	0.5200	0.5700	0.5200	0.5700	+7.547%	6	3,836	-56.140%
2026-02-26	0.6000	0.6000	0.5300	0.5300	-17.188%	14	3,830	-52.830%
2026-02-25	0.5700	0.6500	0.5600	0.6400	+8.475%	43	3,822	-60.938%
2026-02-24	0.5000	0.6500	0.4800	0.5900	-9.231%	30	3,822	-57.627%
2026-02-23	0.7000	0.7000	0.6000	0.6500	+8.333%	22	3,816	-61.538%
2026-02-20	0.6900	0.7000	0.6000	0.6000	-4.762%	39	3,809	-58.333%
2026-02-19	0.6900	0.7000	0.6300	0.6300	+3.279%	252	3,799	-60.317%
2026-02-18	0.6600	0.6600	0.6000	0.6100	-6.154%	25	3,689	-59.016%
2026-02-17	0.7400	0.7400	0.6400	0.6500	-8.451%	53	3,684	-61.538%
2026-02-13	0.7000	0.7100	0.6600	0.7100	+9.231%	16	3,733	-64.789%
2026-02-12	0.6600	0.7000	0.6500	0.6500	0.000%	62	3,733	-61.538%
2026-02-11	0.7400	0.7400	0.6500	0.6500	-15.584%	3	3,723	-61.538%
2026-02-10	0.7800	0.8300	0.7500	0.7700	-12.500%	19	3,724	-67.532%
2026-02-09	0.9200	0.9500	0.6200	0.8800	-24.138%	351	3,727	-71.591%
2026-02-06	1.1500	1.2400	1.0400	1.1600	-7.200%	681	3,851	-78.448%
2026-02-05	1.6100	1.6200	1.2000	1.2500	+5.932%	135	4,445	-80.000%
2026-02-04	1.4000	1.4000	1.0900	1.1800	-6.349%	45	4,354	-78.814%
2026-02-03	1.3000	1.3000	1.1500	1.2600	-10.638%	73	4,324	-80.159%
2026-02-02	2.2200	2.2200	1.3600	1.4100	+3.676%	104	4,291	-82.270%
2026-01-30	1.7000	1.7000	1.3300	1.3600	-22.286%	515	4,219	-81.618%
2026-01-29	1.5600	1.7700	1.5000	1.7500	+11.465%	472	4,181	-85.714%
2026-01-28	1.7000	1.7000	1.4500	1.5700	-4.848%	48	4,167	-84.076%
2026-01-27	1.7800	1.7800	1.5500	1.6500	-10.326%	65	4,127	-84.848%
2026-01-26	1.6500	1.8400	1.5000	1.8400	+11.515%	32	4,082	-86.413%
2026-01-23	1.7400	1.7900	1.6500	1.6500	-13.158%	39	4,071	-84.848%
2026-01-22	1.8700	1.9100	1.6400	1.9000	+18.750%	100	4,039	-86.842%
2026-01-21	1.8500	1.8500	1.5000	1.6000	-13.514%	103	3,947	-84.375%
2026-01-20	1.9500	1.9500	1.7500	1.8500	-7.500%	157	3,869	-86.486%
2026-01-16	2.0500	2.1200	1.7600	2.0000	-2.439%	120	3,931	-87.500%
2026-01-15	2.0200	2.0500	1.9800	2.0500	+5.670%	39	3,931	-87.805%
2026-01-14	2.0000	2.1200	1.9400	1.9400	-10.185%	32	3,916	-87.113%
2026-01-13	2.2000	2.2500	2.0900	2.1600	0.000%	141	3,901	-88.426%
2026-01-12	1.9200	2.2000	1.8400	2.1600	+2.857%	93	3,782	-88.426%
2026-01-09	2.5400	2.5400	2.0700	2.1000	-10.638%	81	3,737	-88.095%
2026-01-08	2.5000	2.5000	2.3500	2.3500	-14.855%	106	3,733	-89.362%
2026-01-07	2.7000	2.7600	2.7000	2.7600	-0.719%	5	3,650	-90.942%
2026-01-06	2.6000	2.7800	2.4000	2.7800	+4.906%	41	3,646	-91.007%
2026-01-05	2.5400	2.9000	2.4800	2.6500	+8.163%	39	3,655	-90.566%
2026-01-02	2.2900	2.5500	2.2200	2.4500	+4.255%	17	3,648	-89.796%
2025-12-31	2.2000	2.3600	2.1200	2.3500	-2.893%	75	3,652	-89.362%
2025-12-30	2.6700	2.6700	2.4200	2.4200	-8.679%	23	3,652	-89.669%
2025-12-29	2.6900	2.8500	2.5500	2.6500	-3.636%	71	3,642	-90.566%
2025-12-26	2.6600	2.8400	2.6600	2.7500	-5.172%	35	3,694	-90.909%
2025-12-24	2.8000	3.0000	2.8000	2.9000	0.000%	24	3,700	-91.379%
2025-12-23	2.9500	3.0100	2.8000	2.9000	0.000%	51	3,700	-91.379%
2025-12-22	3.2000	3.2000	2.9000	2.9000	-6.452%	68	3,673	-91.379%
2025-12-19	3.1900	3.1900	3.0000	3.1000	0.000%	102	3,611	-91.935%
2025-12-18	3.1900	3.4500	3.0000	3.1000	-3.125%	28	3,674	-91.935%
2025-12-17	3.3000	3.4000	3.1500	3.2000	-8.571%	27	3,653	-92.188%
2025-12-16	3.6000	3.6000	3.3000	3.5000	-2.778%	29	3,646	-92.857%
2025-12-15	3.9500	3.9500	3.6000	3.6000	-10.000%	18	3,668	-93.056%
2025-12-12	4.3400	4.7000	4.0000	4.0000	-4.762%	24	3,677	-93.750%
2025-12-11	4.2000	4.2000	4.1500	4.2000	-8.297%	57	3,659	-94.048%
2025-12-10	4.5000	4.6000	4.4500	4.5800	-4.583%	35	3,652	-94.541%
2025-12-09	5.1000	5.1000	4.7800	4.8000	+4.348%	23	3,617	-94.792%
2025-12-08	4.7500	4.7500	4.6000	4.6000	-8.367%	22	3,615	-94.565%
2025-12-05	5.3000	5.3000	5.0200	5.0200	-2.524%	22	3,633	-95.020%
2025-12-04	4.8000	5.1500	4.5000	5.1500	+26.536%	10	3,611	-95.146%
2025-12-03	4.0500	4.5000	4.0000	4.0700	+1.750%	22	3,604	-93.857%
2025-12-02	4.3500	4.6900	4.0000	4.0000	-9.091%	19	3,614	-93.750%
2025-12-01	5.2500	5.2500	4.4000	4.4000	-13.725%	132	3,596	-94.318%
2025-11-28	5.8000	5.8000	4.6000	5.1000	+9.677%	11	3,474	-95.098%
2025-11-26	4.6500	4.6500	4.4000	4.6500	+5.923%	32	3,492	-94.624%
2025-11-25	4.6000	4.6000	4.3900	4.3900	-5.184%	7	3,492	-94.305%
2025-11-24	4.1100	4.8000	4.0000	4.6300	+20.260%	182	3,485	-94.600%
2025-11-21	4.1000	4.3500	3.5000	3.8500	+0.785%	52	3,341	-93.506%
2025-11-20	4.7000	4.7000	3.7200	3.8200	-9.048%	32	3,319	-93.455%
2025-11-19	4.8000	4.8000	4.2000	4.2000	-7.895%	22	3,314	-94.048%
2025-11-18	4.3300	4.6500	4.0600	4.5600	+4.828%	144	3,294	-94.518%
2025-11-17	4.6400	4.6400	4.0000	4.3500	-9.375%	100	3,212	-94.253%
2025-11-14	4.5800	5.5500	3.8000	4.8000	+1.053%	174	3,222	-94.792%
2025-11-13	5.5000	5.5000	4.5000	4.7500	-11.215%	311	3,094	-94.737%
2025-11-12	5.6000	6.0000	5.3500	5.3500	-15.079%	113	3,203	-95.327%
2025-11-11	6.0500	6.3500	5.5000	6.3000	+2.941%	304	3,294	-96.032%
2025-11-10	6.3800	6.6000	6.0500	6.1200	-3.622%	199	3,304	-95.915%
2025-11-07	6.5000	6.5000	5.8900	6.3500	-5.926%	98	3,344	-96.063%
2025-11-06	7.2400	7.2400	6.1400	6.7500	-11.533%	132	3,339	-96.296%
2025-11-05	7.9000	8.4000	7.5600	7.6300	+7.616%	31	3,355	-96.723%
2025-11-04	8.2500	8.5100	7.0900	7.0900	-9.682%	136	3,342	-96.474%
2025-11-03	8.4000	8.6600	7.8000	7.8500	-4.501%	469	2,867	-96.815%
2025-10-31	8.5000	11.0000	8.1500	8.2200	+4.713%	104	2,867	-96.959%
2025-10-30	8.9500	8.9500	7.5000	7.8500	-10.795%	65	2,775	-96.815%
2025-10-29	8.8400	9.3500	8.5000	8.8000	+0.686%	43	2,772	-97.159%
2025-10-28	9.6000	9.6000	8.7400	8.7400	-7.513%	52	2,752	-97.140%
2025-10-27	10.0000	10.0000	9.3700	9.4500	-2.376%	29	2,759	-97.354%
2025-10-24	10.0200	10.9500	9.6000	9.6800	-0.718%	23	2,759	-97.417%
2025-10-23	9.5000	9.9500	9.5000	9.7500	+2.632%	16	2,753	-97.436%
2025-10-22	10.0000	10.1000	8.8000	9.5000	-9.524%	179	2,738	-97.368%
2025-10-21	10.8600	11.5000	10.4500	10.5000	-3.846%	67	2,781	-97.619%
2025-10-20	11.4500	11.7600	10.9200	10.9200	+0.552%	41	2,728	-97.711%
2025-10-17	12.9000	13.5000	10.5000	10.8600	-23.789%	354	2,695	-97.698%
2025-10-16	15.9500	16.5500	13.9500	14.2500	-9.867%	92	2,565	-98.246%
2025-10-15	12.0000	17.6000	12.0000	15.8100	+36.293%	200	2,563	-98.419%
2025-10-14	10.8000	11.6500	10.8000	11.6000	-1.277%	18	2,664	-97.845%
2025-10-13	11.7500	12.2000	11.6000	11.7500	0.000%	20	2,666	-97.872%
2025-10-10	13.3000	13.4000	10.9200	11.7500	-11.321%	89	2,665	-97.872%
2025-10-09	13.9800	13.9800	12.4500	13.2500	+1.533%	18	2,672	-98.113%
2025-10-08	13.2500	13.7500	12.5500	13.0500	+0.385%	55	2,660	-98.084%
2025-10-07	12.0000	13.0000	11.2000	13.0000	+14.035%	76	2,624	-98.077%
2025-10-06	11.5200	11.6000	10.0500	11.4000	+9.091%	110	2,624	-97.807%
2025-10-03	12.7000	13.2000	10.4500	10.4500	-19.305%	63	2,544	-97.608%
2025-10-02	12.8800	13.4000	12.8800	12.9500	+3.600%	17	2,519	-98.069%
2025-10-01	11.9500	12.6500	11.8000	12.5000	+2.881%	19	2,524	-98.000%
2025-09-30	13.0000	13.0000	12.0500	12.1500	-10.793%	33	2,518	-97.942%
2025-09-29	13.2500	14.5500	13.1500	13.6200	+3.969%	35	2,505	-98.164%
2025-09-26	11.4000	13.1000	11.4000	13.1000	+13.913%	47	2,519	-98.092%
2025-09-25	10.1000	11.5000	9.9000	11.5000	+3.604%	44	2,548	-97.826%
2025-09-24	11.5400	11.5400	10.5000	11.1000	-4.310%	39	2,516	-97.748%
2025-09-23	12.5000	12.5000	11.4000	11.6000	+1.754%	63	2,544	-97.845%
2025-09-22	12.3000	13.3000	11.4000	11.4000	-9.881%	40	2,509	-97.807%
2025-09-19	13.1500	13.3500	12.6000	12.6500	+7.203%	72	2,534	-98.024%
2025-09-18	9.8000	12.3500	9.7800	11.8000	+21.026%	105	2,519	-97.881%
2025-09-17	9.7500	9.7500	9.0000	9.7500	+2.094%	56	2,509	-97.436%
2025-09-16	10.4000	10.4000	9.2000	9.5500	-14.732%	134	2,487	-97.382%
2025-09-15	11.7500	12.0100	11.0000	11.2000	-4.027%	77	2,416	-97.768%
2025-09-12	10.1500	11.8300	9.9300	11.6700	+15.545%	54	2,467	-97.858%
2025-09-11	9.0000	10.7900	9.0000	10.1000	+24.691%	31	2,451	-97.525%
2025-09-10	9.5000	10.0000	8.1000	8.1000	-9.497%	70	2,449	-96.914%
2025-09-09	8.9500	9.1000	8.0000	8.9500	-2.717%	38	2,409	-97.207%
2025-09-08	9.7500	10.0000	8.7300	9.2000	+6.236%	77	2,418	-97.283%
2025-09-05	8.9900	8.9900	8.3000	8.6600	-3.240%	257	2,440	-97.113%
2025-09-04	7.4500	8.9500	7.4500	8.9500	+21.769%	184	2,209	-97.207%
2025-09-03	6.5200	7.6000	6.5200	7.3500	+7.299%	69	2,147	-96.599%
2025-09-02	6.3500	6.8500	5.8500	6.8500	+8.730%	44	2,091	-96.350%
2025-08-29	7.2400	7.2400	6.3000	6.3000	-14.286%	110	1,996	-96.032%
2025-08-28	7.4800	7.5800	7.1500	7.3500	-5.161%	31	1,996	-96.599%
2025-08-27	7.9500	7.9500	7.6000	7.7500	-0.641%	25	1,977	-96.774%
2025-08-26	7.0000	7.8000	6.8500	7.8000	+12.230%	14	1,953	-96.795%
2025-08-25	7.6500	7.6500	6.8100	6.9500	-8.553%	49	1,961	-96.403%
2025-08-22	7.3000	7.7000	7.2400	7.6000	+4.110%	46	1,923	-96.711%
2025-08-21	7.1000	7.5000	6.9100	7.3000	+5.797%	41	1,906	-96.575%
2025-08-20	6.4500	7.1000	6.0000	6.9000	+7.813%	85	1,891	-96.377%
2025-08-19	7.0000	7.0000	6.4000	6.4000	-12.925%	89	1,819	-96.094%
2025-08-18	8.2500	8.2500	7.3000	7.3500	-10.037%	37	1,780	-96.599%
2025-08-15	8.2000	8.5000	8.1500	8.1700	-0.608%	10	1,751	-96.940%
2025-08-14	9.0000	9.0000	8.0000	8.2200	-13.108%	18	1,745	-96.959%
2025-08-13	9.9500	9.9500	9.0000	9.4600	-4.444%	10	1,733	-97.357%
2025-08-12	10.0000	10.5000	8.5000	9.9000	-8.503%	41	1,728	-97.475%
2025-08-11	11.1200	11.8000	10.5000	10.8200	-6.724%	49	1,704	-97.689%
2025-08-08	12.1000	12.1000	11.6000	11.6000	+1.754%	3	1,687	-97.845%
2025-08-07	11.9000	12.5500	11.0000	11.4000	-2.481%	30	1,687	-97.807%
2025-08-06	12.7000	13.2000	11.0000	11.6900	-13.407%	267	1,689	-97.861%
2025-08-05	12.5400	17.0000	12.5400	13.5000	-20.821%	143	1,703	-98.148%
2025-08-04	18.0000	18.7000	16.9600	17.0500	-6.575%	24	1,715	-98.534%
2025-08-01	18.1500	19.4500	17.1000	18.2500	-3.947%	79	1,718	-98.630%
2025-07-31	19.2000	21.6000	19.0000	19.0000	+1.387%	155	1,714	-98.684%
2025-07-30	16.7500	19.5000	16.7500	18.7400	+19.744%	175	1,731	-98.666%
2025-07-29	15.2000	16.0000	13.7000	15.6500	+6.246%	149	1,741	-98.403%
2025-07-28	15.1200	15.3000	14.7300	14.7300	+0.204%	6	1,744	-98.303%
2025-07-25	14.7000	15.2500	13.8500	14.7000	+1.379%	17	1,749	-98.299%
2025-07-24	14.1500	14.5000	14.0500	14.5000	-5.229%	9	1,753	-98.276%
2025-07-23	12.4000	15.6800	12.4000	15.3000	+39.091%	108	1,758	-98.366%
2025-07-22	9.9500	11.0000	9.9500	11.0000	+10.553%	12	1,822	-97.727%
2025-07-21	11.0000	11.0000	9.9500	9.9500	-16.387%	21	1,819	-97.487%
2025-07-18	11.1000	11.9000	10.0000	11.9000	-4.418%	25	1,821	-97.899%
2025-07-17	11.9500	12.4500	11.9500	12.4500	+2.638%	11	1,818	-97.992%
2025-07-16	12.0000	12.1300	11.4300	12.1300	+0.083%	83	1,827	-97.939%
2025-07-15	12.7000	12.7000	12.0000	12.1200	-5.313%	82	1,858	-97.937%
2025-07-14	10.8300	13.5500	10.8300	12.8000	+16.364%	129	1,788	-98.047%
2025-07-11	11.7000	11.7000	11.0000	11.0000	-13.386%	45	1,717	-97.727%
2025-07-09	12.1300	12.7000	12.1300	12.7000	+3.673%	29	1,729	-98.031%
2025-07-08	11.9000	12.2500	11.8000	12.2500	+11.364%	6	1,701	-97.959%
2025-07-07	10.7500	11.0000	10.5000	11.0000	-4.348%	7	1,703	-97.727%
2025-07-03	11.7200	11.8100	11.2000	11.5000	-1.288%	9	1,695	-97.826%
2025-07-02	11.6000	11.6500	11.3200	11.6500	-8.268%	23	1,695	-97.854%
2025-07-01	12.7800	13.0000	11.7200	12.7000	-4.655%	43	1,708	-98.031%
2025-06-30	13.5900	14.0000	12.7200	13.3200	+2.304%	19	1,676	-98.123%
2025-06-27	12.4300	14.6700	12.3600	13.0200	+9.412%	63	1,674	-98.080%
2025-06-26	9.4000	11.9000	9.4000	11.9000	+20.812%	119	1,675	-97.899%
2025-06-25	10.6600	11.8600	9.8500	9.8500	-2.475%	50	1,578	-97.462%
2025-06-24	10.2600	10.9000	9.9000	10.1000	+2.020%	148	1,588	-97.525%
2025-06-23	11.8000	12.0500	9.2000	9.9000	-50.868%	392	1,573	-97.475%
2025-06-20	20.0000	20.6500	19.3400	20.1500	+7.124%	136	1,389	-98.759%
2025-06-18	18.8800	19.2800	17.6800	18.8100	+9.679%	19	1,391	-98.671%
2025-06-17	18.0000	18.0000	17.1500	17.1500	-3.922%	26	1,391	-98.542%
2025-06-16	17.0500	18.5500	17.0500	17.8500	+20.202%	14	1,365	-98.599%
2025-06-13	16.0500	16.0600	14.8500	14.8500	-7.477%	16	1,359	-98.316%
2025-06-12	17.5900	17.5900	16.0500	16.0500	-4.236%	51	1,366	-98.442%
2025-06-11	15.7100	16.7600	15.7100	16.7600	+6.278%	16	1,350	-98.508%
2025-06-10	16.2900	16.2900	14.6100	15.7700	-8.314%	31	1,354	-98.415%
2025-06-09	16.3700	17.2000	16.0000	17.2000	+2.564%	8	1,366	-98.547%
2025-06-06	15.5300	16.9300	15.5300	16.7700	+14.863%	108	1,360	-98.509%
2025-06-05	14.6000	15.3500	14.4700	14.6000	-2.667%	20	1,350	-98.288%
2025-06-04	17.5000	17.5000	14.7500	15.0000	-3.537%	31	1,360	-98.333%
2025-06-03	18.6500	22.6500	15.4200	15.5500	-0.321%	253	1,360	-98.392%
2025-06-02	16.1500	17.0000	15.6000	15.6000	-2.378%	26	1,285	-98.397%
2025-05-30	13.2000	16.3000	13.2000	15.9800	+18.370%	170	1,287	-98.436%
2025-05-29	14.9300	14.9300	13.4000	13.5000	-5.594%	10	1,282	-98.148%
2025-05-28	13.8000	14.6000	13.8000	14.3000	0.000%	47	1,280	-98.252%
2025-05-27	15.5000	15.8000	14.3000	14.3000	-8.626%	43	1,235	-98.252%
2025-05-23	15.9000	16.0000	15.0000	15.6500	+4.682%	110	1,158	-98.403%
2025-05-22	14.6400	17.0000	13.1500	14.9500	-12.828%	78	1,158	-98.328%
2025-05-21	19.7900	20.1500	17.1500	17.1500	-7.297%	24	1,098	-98.542%
2025-05-20	19.7500	20.5000	18.5000	18.5000	-5.612%	18	1,091	-98.649%
2025-05-19	19.9000	19.9000	19.4500	19.6000	-7.547%	38	1,081	-98.724%
2025-05-16	17.6500	21.2000	17.6500	21.2000	+24.706%	288	1,047	-98.821%
2025-05-15	17.9000	17.9400	15.0000	17.0000	-11.917%	257	940	-98.529%
2025-05-14	19.0000	19.8200	18.8500	19.3000	-6.538%	70	1,150	-98.705%
2025-05-13	14.0500	20.7000	14.0500	20.6500	+35.855%	47	1,139	-98.789%
2025-05-12	15.8800	17.0000	14.9000	15.2000	+9.353%	129	1,174	-98.355%
2025-05-09	12.6000	13.9000	11.8500	13.9000	-9.150%	68	1,065	-98.201%
2025-05-08	13.9500	15.9500	13.3000	15.3000	+9.599%	499	1,055	-98.366%
2025-05-07	12.8300	14.8000	12.5000	13.9600	+4.648%	41	777	-98.209%
2025-05-06	7.8500	13.5600	7.8500	13.3400	+37.526%	267	789	-98.126%
2025-05-05	9.0000	10.5500	8.1500	9.7000	+14.118%	172	934	-97.423%
2025-05-02	7.4700	8.8900	7.4700	8.5000	+32.813%	270	982	-97.059%
2025-05-01	5.9000	6.6000	5.3000	6.4000	+16.364%	96	990	-96.094%
2025-04-30	5.7500	6.5900	4.8700	5.5000	-13.249%	107	985	-95.455%
2025-04-29	6.8000	7.0000	5.4700	6.3400	+71.351%	20	979	-96.057%
2025-04-28	3.6000	4.0000	2.9600	3.7000	+8.824%	7	972	-93.243%
2025-04-25	3.1000	3.4500	3.1000	3.4000	-1.163%	154	967	-92.647%
2025-04-24	3.2500	3.4400	3.2000	3.4400	+13.531%	87	923	-92.733%
2025-04-23	2.8500	3.2000	2.8500	3.0300	+2.020%	6	899	-91.749%
2025-04-22	2.9700	3.1500	2.8500	2.9700	+2.414%	38	898	-91.582%
2025-04-21	3.1000	3.2000	2.9000	2.9000	-17.143%	33	895	-91.379%
2025-04-17	3.2500	3.5000	2.9000	3.5000	+1.449%	17	845	-92.857%
2025-04-16	3.7200	4.1000	3.4000	3.4500	-12.658%	98	845	-92.754%
2025-04-15	4.0500	4.0500	3.9500	3.9500	-1.250%	2	753	-93.671%
2025-04-14	3.9300	4.0000	3.7200	4.0000	+11.111%	38	751	-93.750%
2025-04-11	3.6000	3.6000	3.6000	3.6000	0.000%	100	733	-93.056%
2025-04-10	3.7500	4.1000	3.6000	3.6000	-12.621%	51	733	-93.056%
2025-04-09	4.0500	4.2000	3.7000	4.1200	+9.574%	57	682	-93.932%
2025-04-08	4.6500	4.6500	3.5500	3.7600	-12.558%	18	666	-93.351%
2025-04-07	4.2000	5.0000	3.2500	4.3000	+10.256%	6	655	-94.186%
2025-04-04	4.4000	4.4000	3.5000	3.9000	-11.364%	92	647	-93.590%
2025-04-03	4.4500	4.7000	4.3500	4.4000	-25.424%	19	612	-94.318%
2025-04-02	5.3500	5.9000	5.1500	5.9000	+7.664%	41	600	-95.763%
2025-04-01	6.0000	6.0000	5.4800	5.4800	+12.990%	5	561	-95.438%
2025-03-31	4.9000	4.9000	4.8500	4.8500	-6.731%	5	559	-94.845%
2025-03-28	5.7000	5.7000	5.0000	5.2000	-14.050%	140	555	-95.192%
2025-03-27	6.1000	6.1000	6.0500	6.0500	-9.023%	2	547	-95.868%
2025-03-26	7.2000	7.2000	6.6500	6.6500	-19.880%	7	545	-96.241%
2025-03-25	7.9000	8.3000	7.7000	8.3000	+4.403%	9	538	-96.988%
2025-03-24	7.5100	8.0100	7.3500	7.9500	+19.012%	22	531	-96.855%
2025-03-21	6.4500	7.0000	6.4500	6.6800	+8.618%	24	532	-96.257%
2025-03-20	6.7000	6.7000	6.1500	6.1500	-8.889%	54	528	-95.935%
2025-03-19	6.0800	6.7500	6.0800	6.7500	+10.656%	8	528	-96.296%
2025-03-18	6.8900	6.8900	5.9500	6.1000	-20.779%	39	526	-95.902%
2025-03-17	6.5000	7.7000	6.5000	7.7000	+23.200%	10	519	-96.753%
2025-03-14	6.3000	6.3000	5.9000	6.2500	+2.627%	10	521	-96.000%
2025-03-13	6.0000	6.8000	5.8000	6.0900	-9.240%	58	529	-95.895%
2025-03-12	8.0000	8.0000	6.0000	6.7100	-6.154%	16	529	-96.274%
2025-03-11	7.9000	8.4500	7.1000	7.1500	-0.694%	15	529	-96.503%
2025-03-10	7.3000	8.1500	6.8000	7.2000	-4.000%	31	523	-96.528%
2025-03-07	7.3500	7.5000	6.3600	7.5000	+8.382%	34	506	-96.667%
2025-03-06	8.4000	8.6000	6.9200	6.9200	-27.691%	27	509	-96.387%
2025-03-05	8.9900	9.5700	8.9900	9.5700	+1.809%	31	497	-97.388%
2025-03-04	9.0800	10.1300	8.2500	9.4000	-1.261%	73	474	-97.340%
2025-03-03	11.8000	11.8000	9.5200	9.5200	-19.322%	130	467	-97.374%
2025-02-28	10.1000	11.8000	9.3500	11.8000	+7.273%	150	422	-97.881%
2025-02-27	10.3000	12.2200	10.3000	11.0000	+14.583%	54	468	-97.727%
2025-02-26	10.4000	11.5000	9.5400	9.6000	+2.236%	123	432	-97.396%
2025-02-25	10.1200	11.5000	7.8500	9.3900	-41.313%	131	392	-97.338%
2025-02-24	13.4800	16.5000	11.8000	16.0000	-0.621%	130	293	-98.438%
2025-02-21	17.4900	18.5000	15.3000	16.1000	-32.917%	360	190	-98.447%
2025-02-20	23.1000	25.3500	23.0000	24.0000	0.000%	47	33	-98.958%

.dark-mode .Ssyk20{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ssyk20{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C100HIMS Jan 15 2027 100.00 Call (HIMS270115C00100000)option OPRA

HIMS20270115C100
HIMS Jan 15 2027 100.00 Call (HIMS270115C00100000)
option OPRA