Dark

HIMS20270115C105
HIMS Jan 15 2027 105.00 Call (HIMS270115C00105000)
option OPRA

EOD

Aug 18, 2026

0.2500+8.696%(+0.0200)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.2500	0.2500	0.2500	0.2500	+8.696%	30	12,524	0.000%
2026-08-17	0.2000	0.2300	0.2000	0.2300	-14.815%	3	12,494	+8.696%
2026-08-14	0.2700	0.2700	0.2700	0.2700	-6.897%	1	12,495	-7.407%
2026-08-13	0.2900	0.2900	0.2900	0.2900	-27.500%	100	12,495	-13.793%
2026-08-12	0.2900	0.4000	0.2900	0.4000	-2.439%	11	12,495	-37.500%
2026-08-11	0.4300	0.4900	0.3900	0.4100	-28.070%	66	12,505	-39.024%
2026-08-10	0.5700	0.5700	0.5700	0.5700	-5.000%	1	12,489	-56.140%
2026-08-07	0.5800	0.6100	0.5800	0.6000	0.000%	12	12,489	-58.333%
2026-08-05	0.6000	0.6000	0.6000	0.6000	-9.091%	2	12,487	-58.333%
2026-08-04	0.6400	0.6600	0.6200	0.6600	+26.923%	27	12,485	-62.121%
2026-08-03	0.2500	0.6200	0.2500	0.5200	+13.043%	10	12,495	-51.923%
2026-07-31	0.4400	0.4600	0.4400	0.4600	+15.000%	6	12,491	-45.652%
2026-07-30	0.4000	0.4000	0.3900	0.4000	+17.647%	17	12,487	-37.500%
2026-07-29	0.5000	0.5000	0.2900	0.3400	-40.351%	21	12,475	-26.471%
2026-07-28	0.5100	0.5700	0.4300	0.5700	-13.636%	11	12,463	-56.140%
2026-07-27	0.6700	0.7200	0.6300	0.6600	+11.864%	55	12,455	-62.121%
2026-07-24	0.7000	0.7000	0.5100	0.5900	-45.370%	87	12,438	-57.627%
2026-07-23	0.9500	1.2700	0.9300	1.0800	+8.000%	97	12,425	-76.852%
2026-07-22	1.0900	1.1300	0.9400	1.0000	-0.990%	17	12,426	-75.000%
2026-07-21	1.2300	1.2300	0.8800	1.0100	-10.619%	55	12,424	-75.248%
2026-07-20	1.0000	1.1300	0.8000	1.1300	-3.419%	72	12,424	-77.876%
2026-07-17	1.1200	1.1700	1.1100	1.1700	+8.333%	247	12,416	-78.632%
2026-07-16	1.5700	1.5700	1.0800	1.0800	-39.326%	57	12,416	-76.852%
2026-07-15	1.7500	1.8200	1.7400	1.7800	+16.340%	52	12,414	-85.955%
2026-07-14	1.5200	1.6100	1.5200	1.5300	+1.325%	76	12,419	-83.660%
2026-07-13	1.5400	1.5700	1.5100	1.5100	-5.031%	15	12,414	-83.444%
2026-07-10	1.8000	1.8000	1.3500	1.5900	-11.667%	93	12,411	-84.277%
2026-07-09	1.8500	1.9700	1.8000	1.8000	-6.250%	27	12,406	-86.111%
2026-07-08	1.6000	1.9200	1.5800	1.9200	-8.571%	25	12,401	-86.979%
2026-07-07	2.2700	2.3100	2.1000	2.1000	-7.080%	97	12,403	-88.095%
2026-07-06	2.2500	2.4000	2.1500	2.2600	+13.000%	2,235	12,434	-88.938%
2026-07-02	2.1300	2.2500	2.0000	2.0000	-11.504%	149	10,378	-87.500%
2026-07-01	1.9500	2.3000	1.8800	2.2600	+36.970%	322	10,378	-88.938%
2026-06-30	1.6100	1.8500	1.4200	1.6500	+9.272%	34	10,410	-84.848%
2026-06-29	1.6000	1.6800	1.5100	1.5100	-6.211%	82	10,439	-83.444%
2026-06-26	1.5500	1.9200	1.5500	1.6100	+28.800%	89	10,415	-84.472%
2026-06-25	1.2900	1.2900	1.2500	1.2500	-12.587%	3	10,432	-80.000%
2026-06-24	1.4500	1.6500	1.4000	1.4300	-17.816%	77	10,429	-82.517%
2026-06-23	1.8100	1.8200	1.6500	1.7400	+7.407%	39	10,484	-85.632%
2026-06-22	2.0000	2.0400	1.6200	1.6200	-4.142%	19	10,489	-84.568%
2026-06-18	1.7000	1.9700	1.6900	1.6900	+25.185%	248	10,505	-85.207%
2026-06-17	1.3000	1.5700	1.3000	1.3500	-4.930%	77	10,505	-81.481%
2026-06-16	1.2500	1.5100	1.2500	1.4200	+31.481%	90	10,505	-82.394%
2026-06-15	1.0100	1.1500	1.0000	1.0800	+22.727%	297	10,578	-76.852%
2026-06-12	0.8900	1.0000	0.8700	0.8800	-21.429%	354	10,625	-71.591%
2026-06-11	0.9800	1.1200	0.9000	1.1200	+12.000%	61	10,618	-77.679%
2026-06-10	1.1700	1.1700	0.9900	1.0000	+1.010%	2,359	10,638	-75.000%
2026-06-09	1.1200	1.1600	0.8800	0.9900	+2.062%	187	8,348	-74.747%
2026-06-08	0.9900	0.9900	0.9000	0.9700	-2.020%	278	8,302	-74.227%
2026-06-05	1.0600	1.0800	0.9100	0.9900	-34.000%	189	8,492	-74.747%
2026-06-04	1.2500	1.5000	0.9500	1.5000	+38.889%	41	8,387	-83.333%
2026-06-03	0.9900	1.1200	0.7500	1.0800	+1.887%	85	8,381	-76.852%
2026-06-02	1.1500	1.1800	1.0200	1.0600	+0.952%	38	8,319	-76.415%
2026-06-01	0.8600	1.1200	0.8600	1.0500	+29.630%	146	8,329	-76.190%
2026-05-29	0.7500	0.8900	0.7300	0.8100	+5.195%	31	8,332	-69.136%
2026-05-28	0.7300	0.7700	0.7300	0.7700	+1.316%	3	8,323	-67.532%
2026-05-27	0.7300	0.8000	0.7300	0.7600	+26.667%	6	8,321	-67.105%
2026-05-26	0.6700	0.6800	0.5800	0.6000	-4.762%	38	8,317	-58.333%
2026-05-22	0.6400	0.6400	0.6100	0.6300	+8.621%	39	8,301	-60.317%
2026-05-21	0.5800	0.5800	0.4400	0.5800	+9.434%	16	8,326	-56.897%
2026-05-20	0.4700	0.6000	0.4500	0.5300	+17.778%	43	8,326	-52.830%
2026-05-19	0.4500	0.6100	0.4500	0.4500	-10.000%	62	8,237	-44.444%
2026-05-18	0.6100	0.6100	0.5000	0.5000	-33.333%	78	8,237	-50.000%
2026-05-15	0.7000	0.8100	0.6900	0.7500	+8.696%	115	8,237	-66.667%
2026-05-14	0.7500	0.7500	0.6800	0.6900	-13.750%	110	8,177	-63.768%
2026-05-13	0.7500	0.8000	0.6600	0.8000	-11.111%	26	8,153	-68.750%
2026-05-12	1.5000	1.5000	0.7500	0.9000	-40.789%	269	8,153	-72.222%
2026-05-11	1.2700	1.6000	1.2300	1.5200	+32.174%	3,316	8,153	-83.553%
2026-05-08	0.9500	1.1500	0.9500	1.1500	+30.682%	19	5,574	-78.261%
2026-05-07	0.9800	0.9800	0.8500	0.8800	-12.000%	4	5,575	-71.591%
2026-05-06	1.0500	1.0500	1.0000	1.0000	-3.846%	8	5,571	-75.000%
2026-05-05	1.0400	1.0400	1.0400	1.0400	-12.605%	2	5,573	-75.962%
2026-05-04	1.2000	1.3000	1.0600	1.1900	+10.185%	129	5,575	-78.992%
2026-05-01	1.2000	1.2100	1.0800	1.0800	-6.087%	27	5,564	-76.852%
2026-04-30	1.1000	1.1500	1.1000	1.1500	0.000%	99	5,564	-78.261%
2026-04-29	1.2500	1.2500	1.1100	1.1500	-25.806%	57	5,558	-78.261%
2026-04-28	1.6600	1.6600	1.5500	1.5500	-12.429%	3	5,532	-83.871%
2026-04-27	1.9500	1.9500	1.7700	1.7700	-11.500%	32	5,535	-85.876%
2026-04-24	1.5600	2.0000	1.5600	2.0000	+33.333%	27	5,565	-87.500%
2026-04-23	1.8000	1.8000	1.3000	1.5000	-26.829%	29	5,559	-83.333%
2026-04-22	2.0000	2.0500	1.6000	2.0500	-2.381%	28	5,552	-87.805%
2026-04-21	1.8500	2.2500	1.7500	2.1000	-10.256%	2,428	3,480	-88.095%
2026-04-20	1.8500	2.5000	1.8500	2.3400	+37.647%	332	3,480	-89.316%
2026-04-17	1.9000	1.9800	1.6300	1.7000	+13.333%	15	3,451	-85.294%
2026-04-16	1.2500	1.5700	1.2400	1.5000	+48.515%	179	3,455	-83.333%
2026-04-15	0.6000	1.2400	0.6000	1.0100	+68.333%	67	3,543	-75.248%
2026-04-14	0.5500	0.6000	0.5500	0.6000	-6.250%	4	3,560	-58.333%
2026-04-13	0.6000	0.6400	0.6000	0.6400	+30.612%	6	3,559	-60.938%
2026-04-09	0.4800	0.4900	0.4800	0.4900	+8.889%	6	3,559	-48.980%
2026-04-08	0.4900	0.5100	0.4500	0.4500	-11.765%	10	3,564	-44.444%
2026-04-07	0.6900	0.6900	0.5100	0.5100	-5.556%	10	3,565	-50.980%
2026-04-06	0.5400	0.5400	0.5400	0.5400	-8.475%	2	3,561	-53.704%
2026-04-02	0.5700	0.5900	0.5600	0.5900	-4.839%	4	3,561	-57.627%
2026-04-01	0.6600	0.6600	0.6100	0.6200	-4.615%	9	3,561	-59.677%
2026-03-31	0.5500	0.6900	0.5500	0.6500	+8.333%	39	3,566	-61.538%
2026-03-30	0.6000	0.6000	0.6000	0.6000	-7.692%	1	3,581	-58.333%
2026-03-27	0.7500	0.7500	0.6500	0.6500	-16.667%	7	3,580	-61.538%
2026-03-26	0.7500	0.7800	0.7400	0.7800	+44.444%	24	3,574	-67.949%
2026-03-25	0.7200	0.7500	0.5400	0.5400	-36.471%	44	3,574	-53.704%
2026-03-24	0.8700	0.9000	0.7500	0.8500	-11.458%	107	3,613	-70.588%
2026-03-23	0.9900	1.0900	0.9000	0.9600	-8.571%	7	3,666	-73.958%
2026-03-20	1.1500	1.2200	1.0500	1.0500	-19.231%	243	3,662	-76.190%
2026-03-19	1.2000	1.3000	1.1500	1.3000	+7.438%	15	3,650	-80.769%
2026-03-18	1.1900	1.2100	1.1900	1.2100	-11.029%	74	3,642	-79.339%
2026-03-17	1.6100	1.6300	1.3500	1.3600	-4.225%	245	3,627	-81.618%
2026-03-16	1.4900	1.4900	1.3800	1.4200	-2.069%	60	3,681	-82.394%
2026-03-13	1.6000	1.6000	1.4500	1.4500	-3.333%	62	3,691	-82.759%
2026-03-12	1.7000	1.8500	1.5000	1.5000	-11.765%	123	3,676	-83.333%
2026-03-11	1.2400	2.0000	1.2400	1.7000	+37.097%	359	3,668	-85.294%
2026-03-10	1.4800	1.7000	1.2000	1.2400	+8.772%	196	3,559	-79.839%
2026-03-09	1.0000	1.3000	1.0000	1.1400	+107.273%	358	3,556	-78.070%
2026-03-06	0.5500	0.5500	0.5000	0.5500	0.000%	28	3,511	-54.545%
2026-03-05	0.5500	0.5500	0.5500	0.5500	-8.333%	2	3,508	-54.545%
2026-03-04	0.4100	0.6100	0.4100	0.6000	+3.448%	4	3,508	-58.333%
2026-03-03	0.6000	0.6100	0.5800	0.5800	+3.571%	35	3,508	-56.897%
2026-03-02	0.5500	0.5600	0.5500	0.5600	+12.000%	3	3,535	-55.357%
2026-02-27	0.4800	0.6000	0.4800	0.5000	-9.091%	5	3,533	-50.000%
2026-02-26	0.5500	0.5500	0.5400	0.5500	-12.698%	10	3,534	-54.545%
2026-02-25	0.5800	0.6300	0.5800	0.6300	+16.667%	11	3,527	-60.317%
2026-02-24	0.5300	0.5900	0.4700	0.5400	-11.475%	21	3,527	-53.704%
2026-02-23	0.5500	0.6100	0.5400	0.6100	+7.018%	27	3,521	-59.016%
2026-02-20	0.6200	0.6500	0.5700	0.5700	-5.000%	28	3,518	-56.140%
2026-02-19	0.6000	0.6400	0.5900	0.6000	+13.208%	43	3,516	-58.333%
2026-02-18	0.5600	0.5800	0.5300	0.5300	-26.389%	34	3,504	-52.830%
2026-02-17	0.6000	0.7200	0.6000	0.7200	+10.769%	200	3,507	-65.278%
2026-02-13	0.7000	0.7000	0.6300	0.6500	+6.557%	92	3,563	-61.538%
2026-02-12	0.7500	0.7500	0.6100	0.6100	-12.857%	42	3,563	-59.016%
2026-02-11	0.6900	0.7800	0.6900	0.7000	0.000%	19	3,525	-64.286%
2026-02-10	0.7000	0.9000	0.7000	0.7000	-11.392%	337	3,517	-64.286%
2026-02-09	0.6600	0.8200	0.5600	0.7900	-29.464%	425	3,497	-68.354%
2026-02-06	1.0000	1.1500	1.0000	1.1200	-8.943%	911	3,397	-77.679%
2026-02-05	1.2600	1.6200	1.0900	1.2300	+6.034%	345	3,574	-79.675%
2026-02-04	1.2900	1.2900	1.1600	1.1600	+6.422%	14	3,612	-78.448%
2026-02-03	1.1800	1.2000	1.0900	1.0900	-10.656%	59	3,626	-77.064%
2026-02-02	1.2000	1.2300	1.2000	1.2200	-2.400%	16	3,680	-79.508%
2026-01-30	1.4700	1.4700	1.2500	1.2500	-21.875%	167	3,680	-80.000%
2026-01-29	1.4100	1.6000	1.4100	1.6000	+13.475%	57	3,705	-84.375%
2026-01-28	1.5500	1.5500	1.4100	1.4100	-4.730%	2	3,708	-82.270%
2026-01-27	1.6200	1.6400	1.4200	1.4800	-12.426%	8	3,709	-83.108%
2026-01-26	1.3700	1.6900	1.3700	1.6900	+12.667%	33	3,712	-85.207%
2026-01-23	1.6000	1.6500	1.5000	1.5000	-10.180%	12	3,697	-83.333%
2026-01-22	1.5500	1.6700	1.5000	1.6700	+15.172%	35	3,694	-85.030%
2026-01-21	1.5500	1.5500	1.3700	1.4500	-14.706%	29	3,681	-82.759%
2026-01-20	1.5900	1.8600	1.5900	1.7000	-7.104%	32	3,677	-85.294%
2026-01-16	1.8500	1.9400	1.8300	1.8300	-2.139%	102	3,615	-86.339%
2026-01-15	1.8700	2.0000	1.8700	1.8700	+3.889%	3	3,615	-86.631%
2026-01-14	1.8500	2.0000	1.8000	1.8000	-7.692%	18	3,615	-86.111%
2026-01-13	2.0800	2.1000	1.8400	1.9500	-0.510%	564	3,616	-87.179%
2026-01-12	1.7000	2.0800	1.7000	1.9600	+3.704%	54	4,059	-87.245%
2026-01-09	2.0400	2.1300	1.8900	1.8900	-14.091%	54	4,074	-86.772%
2026-01-08	2.3000	2.3000	2.1500	2.2000	-11.290%	22	4,075	-88.636%
2026-01-07	2.5600	2.6300	2.4800	2.4800	+1.224%	6	4,074	-89.919%
2026-01-06	2.5000	2.5000	2.3500	2.4500	-0.407%	3	4,074	-89.796%
2026-01-05	2.4000	2.5200	2.2600	2.4600	+9.333%	31	4,073	-89.837%
2026-01-02	2.0300	2.2500	2.0300	2.2500	+9.756%	19	4,072	-88.889%
2025-12-31	2.1000	2.1000	2.0400	2.0500	-8.889%	163	4,081	-87.805%
2025-12-30	2.3900	2.6400	2.2500	2.2500	-11.765%	111	4,081	-88.889%
2025-12-29	2.7200	2.7200	2.4900	2.5500	-1.923%	49	4,040	-90.196%
2025-12-26	2.5100	2.7100	2.5100	2.6000	-1.887%	212	4,088	-90.385%
2025-12-24	2.5900	2.7700	2.5900	2.6500	-1.852%	76	4,248	-90.566%
2025-12-23	2.9500	2.9500	2.7000	2.7000	0.000%	103	4,248	-90.741%
2025-12-22	3.0000	3.0000	2.7000	2.7000	-4.930%	578	4,246	-90.741%
2025-12-19	2.7500	2.8400	2.7500	2.8400	+1.429%	6	4,361	-91.197%
2025-12-18	2.9900	3.0400	2.8000	2.8000	-13.846%	34	4,364	-91.071%
2025-12-16	3.2800	3.2800	3.1000	3.2500	0.000%	13	4,364	-92.308%
2025-12-15	3.9500	3.9500	3.2500	3.2500	-14.474%	291	4,361	-92.308%
2025-12-12	4.0000	4.0000	3.8000	3.8000	-2.564%	41	4,369	-93.421%
2025-12-11	3.8500	3.9000	3.8500	3.9000	-4.878%	7	4,369	-93.590%
2025-12-10	4.1000	4.1300	4.0100	4.1000	-4.872%	5	4,365	-93.902%
2025-12-09	4.4100	4.4700	4.3100	4.3100	-0.920%	9	4,365	-94.200%
2025-12-08	4.3500	4.3500	4.3500	4.3500	-3.333%	4	4,374	-94.253%
2025-12-05	4.9800	4.9800	4.5000	4.5000	-4.863%	33	4,374	-94.444%
2025-12-04	4.2000	4.9200	4.1500	4.7300	+20.051%	63	4,390	-94.715%
2025-12-03	3.8200	3.9500	3.8000	3.9400	+6.486%	81	4,408	-93.655%
2025-12-02	4.3500	4.3500	3.7000	3.7000	-9.756%	114	4,382	-93.243%
2025-12-01	4.5200	4.5200	4.1000	4.1000	-11.447%	15	4,381	-93.902%
2025-11-28	4.6300	4.6300	4.6300	4.6300	+6.437%	3	4,379	-94.600%
2025-11-26	4.3700	4.3700	4.1500	4.3500	+6.880%	23	4,390	-94.253%
2025-11-25	4.2300	4.3000	4.0700	4.0700	-4.235%	258	4,390	-93.857%
2025-11-24	4.0000	4.2800	4.0000	4.2500	+12.137%	3	4,134	-94.118%
2025-11-21	3.4200	3.9000	3.4200	3.7900	+8.286%	44	4,134	-93.404%
2025-11-20	4.3100	4.3100	3.5000	3.5000	-11.392%	60	4,110	-92.857%
2025-11-19	4.3000	4.3100	3.8000	3.9500	-5.952%	48	4,082	-93.671%
2025-11-18	4.2500	4.6500	3.8000	4.2000	+5.000%	235	4,038	-94.048%
2025-11-17	4.4500	4.5000	3.8000	4.0000	-14.894%	153	3,988	-93.750%
2025-11-14	4.6500	4.8500	4.0000	4.7000	+8.295%	182	3,943	-94.681%
2025-11-13	5.0000	5.0500	4.2500	4.3400	-13.200%	240	3,935	-94.240%
2025-11-12	5.6500	5.6500	5.0000	5.0000	-8.257%	263	3,925	-95.000%
2025-11-11	6.1000	6.1000	5.4000	5.4500	-5.546%	62	3,819	-95.413%
2025-11-10	6.9500	6.9500	5.7500	5.7700	-3.833%	368	3,810	-95.667%
2025-11-07	5.9000	6.0500	5.5000	6.0000	-4.762%	156	3,896	-95.833%
2025-11-06	7.6500	7.6500	5.7500	6.3000	-16.000%	256	3,889	-96.032%
2025-11-05	7.0000	8.0000	7.0000	7.5000	+10.783%	19	3,880	-96.667%
2025-11-04	7.3000	8.7500	6.7300	6.7700	-5.972%	633	3,871	-96.307%
2025-11-03	8.4500	8.4500	7.2000	7.2000	-6.494%	160	3,746	-96.528%
2025-10-31	7.4900	8.3000	7.4900	7.7000	+2.258%	110	3,746	-96.753%
2025-10-30	7.9500	8.4000	7.5300	7.5300	-13.943%	76	3,737	-96.680%
2025-10-29	8.5100	9.0000	8.2500	8.7500	+6.707%	97	3,736	-97.143%
2025-10-28	9.0000	9.0000	8.2000	8.2000	-5.747%	83	3,729	-96.951%
2025-10-27	9.1500	9.3000	8.7000	8.7000	-3.333%	21	3,732	-97.126%
2025-10-24	10.0000	10.2500	9.0000	9.0000	-1.961%	141	3,732	-97.222%
2025-10-23	9.2300	9.2300	8.9500	9.1800	+3.378%	85	3,700	-97.277%
2025-10-22	9.6500	9.6500	8.5000	8.8800	-11.992%	98	3,695	-97.185%
2025-10-21	10.2000	10.4800	10.0000	10.0900	-2.039%	70	3,671	-97.522%
2025-10-20	10.9500	11.0000	10.3000	10.3000	-0.483%	76	3,667	-97.573%
2025-10-17	12.1500	12.1500	10.1300	10.3500	-26.335%	1,155	3,658	-97.585%
2025-10-16	15.5500	15.5500	13.9400	14.0500	-14.329%	109	3,784	-98.221%
2025-10-15	11.2800	16.5000	11.2800	16.4000	+50.459%	124	3,745	-98.476%
2025-10-14	10.2000	11.0000	10.2000	10.9000	-2.679%	218	3,819	-97.706%
2025-10-13	11.2000	11.2000	10.9000	11.2000	0.000%	23	3,799	-97.768%
2025-10-10	12.4000	12.4000	10.7500	11.2000	-8.197%	68	3,799	-97.768%
2025-10-09	12.6000	12.6000	11.9000	12.2000	+0.412%	23	3,813	-97.951%
2025-10-08	12.0000	12.8500	11.8500	12.1500	+0.248%	40	3,816	-97.942%
2025-10-07	10.8000	12.1200	10.7500	12.1200	+15.429%	98	3,753	-97.937%
2025-10-06	10.3000	10.6500	10.1000	10.5000	+6.061%	50	3,753	-97.619%
2025-10-03	11.9500	12.0500	9.9000	9.9000	-18.719%	265	3,734	-97.475%
2025-10-02	12.1000	12.1800	12.0500	12.1800	+5.913%	41	3,594	-97.947%
2025-10-01	11.5000	11.5000	11.2000	11.5000	-0.433%	5	3,624	-97.826%
2025-09-30	12.2000	13.0500	11.2500	11.5500	-11.154%	48	3,623	-97.835%
2025-09-29	12.5000	13.8500	12.3100	13.0000	+5.691%	157	3,635	-98.077%
2025-09-26	11.4200	12.3000	11.4200	12.3000	+14.632%	16	3,616	-97.967%
2025-09-25	9.4700	11.3300	9.0000	10.7300	+2.190%	52	3,608	-97.670%
2025-09-24	10.5000	10.8000	9.8400	10.5000	-4.719%	17	3,601	-97.619%
2025-09-23	11.0700	11.7200	10.7900	11.0200	-11.272%	21	3,591	-97.731%
2025-09-22	12.2400	12.4200	11.8500	12.4200	+3.500%	13	3,579	-97.987%
2025-09-19	12.6600	12.6900	11.7000	12.0000	+7.623%	178	3,589	-97.917%
2025-09-18	9.7500	11.4500	9.0800	11.1500	+28.753%	88	3,547	-97.758%
2025-09-17	9.2500	9.2500	8.4500	8.6600	-5.870%	138	3,511	-97.113%
2025-09-16	10.2000	10.2000	8.9500	9.2000	-11.708%	90	3,557	-97.283%
2025-09-15	11.1000	11.1000	10.3400	10.4200	-6.126%	55	3,474	-97.601%
2025-09-12	9.4500	11.2000	9.4500	11.1000	+14.433%	149	3,431	-97.748%
2025-09-11	9.0000	10.0200	8.9200	9.7000	+22.785%	90	3,369	-97.423%
2025-09-10	8.5000	9.1000	7.8500	7.9000	-1.985%	30	3,366	-96.835%
2025-09-09	8.4000	8.4000	7.9500	8.0600	-5.510%	45	3,360	-96.898%
2025-09-08	9.5000	9.5000	8.4000	8.5300	+4.024%	59	3,398	-97.069%
2025-09-05	7.9000	8.3500	7.9000	8.2000	+2.500%	47	3,385	-96.951%
2025-09-04	7.6000	8.1500	7.5400	8.0000	+17.820%	122	3,385	-96.875%
2025-09-03	6.0700	7.0000	6.0700	6.7900	+16.068%	59	3,379	-96.318%
2025-09-02	5.8500	5.9300	5.5500	5.8500	-2.500%	18	3,347	-95.726%
2025-08-29	6.8700	6.8700	6.0000	6.0000	-13.420%	181	3,252	-95.833%
2025-08-28	7.1000	7.1500	6.7500	6.9300	-2.394%	13	3,252	-96.392%
2025-08-27	7.6000	8.6000	7.1000	7.1000	-3.401%	74	3,246	-96.479%
2025-08-26	6.7500	7.4000	6.6000	7.3500	+13.077%	40	3,175	-96.599%
2025-08-25	6.7800	7.3000	6.5000	6.5000	-13.907%	31	3,157	-96.154%
2025-08-22	6.5000	7.7000	6.5000	7.5500	+4.861%	69	3,177	-96.689%
2025-08-21	6.7900	7.2000	6.7900	7.2000	+11.628%	15	3,189	-96.528%
2025-08-20	5.7000	6.4500	5.7000	6.4500	+7.500%	655	3,185	-96.124%
2025-08-19	6.8000	6.8000	6.0000	6.0000	-14.286%	52	2,656	-95.833%
2025-08-18	7.5500	7.7500	7.0000	7.0000	-13.043%	214	2,638	-96.429%
2025-08-15	7.7000	8.1500	7.7000	8.0500	+0.625%	11	2,586	-96.894%
2025-08-14	8.3200	8.5000	7.7000	8.0000	-8.884%	99	2,587	-96.875%
2025-08-13	9.2500	9.2500	8.2500	8.7800	-2.444%	72	2,580	-97.153%
2025-08-12	9.6000	9.6000	8.7200	9.0000	-10.891%	103	2,538	-97.222%
2025-08-11	11.5000	11.5000	9.9800	10.1000	-8.265%	154	2,525	-97.525%
2025-08-08	11.1500	11.2500	10.4500	11.0100	+3.380%	35	2,636	-97.729%
2025-08-07	11.3900	11.5000	10.6500	10.6500	-0.467%	74	2,607	-97.653%
2025-08-06	12.0000	12.0000	10.7000	10.7000	-19.549%	59	2,584	-97.664%
2025-08-05	11.8200	15.8000	11.8200	13.3000	-19.880%	63	2,604	-98.120%
2025-08-04	16.8000	18.6500	15.5500	16.6000	0.000%	50	2,622	-98.494%
2025-08-01	17.0000	17.6000	16.4700	16.6000	-12.401%	33	2,643	-98.494%
2025-07-31	18.5500	20.5700	18.5500	18.9500	+3.270%	304	2,653	-98.681%
2025-07-30	17.0300	18.5000	17.0300	18.3500	+22.252%	57	2,674	-98.638%
2025-07-29	13.3000	15.0100	13.3000	15.0100	+8.768%	14	2,670	-98.334%
2025-07-28	14.6800	14.8800	13.7000	13.8000	-0.719%	12	2,669	-98.188%
2025-07-25	14.6000	15.0000	13.6100	13.9000	-2.388%	107	2,670	-98.201%
2025-07-24	14.0200	14.2400	13.0800	14.2400	+2.079%	93	2,703	-98.244%
2025-07-23	11.0000	14.7500	11.0000	13.9500	+34.135%	155	2,676	-98.208%
2025-07-22	9.7500	10.5000	9.7500	10.4000	+8.787%	86	2,651	-97.596%
2025-07-21	10.7000	10.7000	9.5600	9.5600	-15.022%	28	2,683	-97.385%
2025-07-18	10.8500	11.2500	10.2500	11.2500	+2.087%	31	2,678	-97.778%
2025-07-17	11.4300	11.6400	11.0000	11.0200	-8.013%	28	2,677	-97.731%
2025-07-16	12.0500	12.0500	11.0000	11.9800	+4.174%	97	2,684	-97.913%
2025-07-15	12.5000	12.6000	11.5000	11.5000	-6.199%	162	2,738	-97.826%
2025-07-14	11.5000	12.2600	11.5000	12.2600	+16.762%	89	2,620	-97.961%
2025-07-11	11.4000	11.4500	10.5000	10.5000	-8.616%	22	2,543	-97.619%
2025-07-10	11.3000	11.7600	11.3000	11.4900	-4.805%	54	2,543	-97.824%
2025-07-09	12.5000	12.5000	11.9100	12.0700	+9.727%	7	2,551	-97.929%
2025-07-08	11.2500	12.0000	11.0000	11.0000	+8.161%	26	2,547	-97.727%
2025-07-07	10.5000	10.5000	9.7000	10.1700	-4.057%	53	2,555	-97.542%
2025-07-03	10.6000	10.6000	10.6000	10.6000	-3.373%	1	2,518	-97.642%
2025-07-02	11.2400	11.4000	10.9000	10.9700	-6.079%	14	2,518	-97.721%
2025-07-01	12.0800	12.9500	10.8500	11.6800	-8.031%	87	2,518	-97.860%
2025-06-30	12.9700	13.4900	12.0000	12.7000	+0.794%	26	2,519	-98.031%
2025-06-27	11.5000	14.0000	11.5000	12.6000	+12.000%	71	2,518	-98.016%
2025-06-26	9.3400	11.2900	9.0400	11.2500	+23.220%	87	2,572	-97.778%
2025-06-25	10.5000	11.5000	9.1000	9.1300	-8.700%	104	2,526	-97.262%
2025-06-24	9.5000	10.4000	9.5000	10.0000	+8.108%	65	2,503	-97.500%
2025-06-23	11.0000	11.6500	9.2000	9.2500	-52.758%	1,321	2,484	-97.297%
2025-06-20	18.8100	20.0000	18.8100	19.5800	+11.886%	26	1,792	-98.723%
2025-06-18	18.3000	19.0500	17.0000	17.5000	+9.375%	34	1,787	-98.571%
2025-06-17	16.0500	17.2900	15.6100	16.0000	-1.235%	11	1,787	-98.438%
2025-06-16	16.1000	17.8000	16.1000	16.2000	+4.516%	43	1,786	-98.457%
2025-06-13	15.2600	16.0000	14.8000	15.5000	-3.125%	16	1,785	-98.387%
2025-06-12	15.5800	17.5000	15.3500	16.0000	+3.226%	23	1,783	-98.438%
2025-06-11	14.7000	15.5000	14.7000	15.5000	+5.442%	12	1,771	-98.387%
2025-06-10	15.6000	15.6000	14.2700	14.7000	-5.648%	33	1,772	-98.299%
2025-06-09	15.8000	15.9000	13.5000	15.5800	+0.841%	67	1,772	-98.395%
2025-06-06	15.5000	15.5000	15.1500	15.4500	+4.746%	8	1,770	-98.382%
2025-06-05	14.4500	15.0000	13.8900	14.7500	+2.076%	63	1,769	-98.305%
2025-06-04	16.9000	16.9000	13.7500	14.4500	-4.178%	287	1,782	-98.270%
2025-06-03	18.6700	21.0400	15.0000	15.0800	+1.480%	85	1,571	-98.342%
2025-06-02	16.1600	16.3200	14.8600	14.8600	+9.426%	57	1,549	-98.318%
2025-05-30	12.8500	14.5900	12.8500	13.5800	+4.462%	28	1,509	-98.159%
2025-05-29	13.2500	13.2500	12.8000	13.0000	0.000%	7	1,507	-98.077%
2025-05-28	12.8000	13.1200	12.8000	13.0000	-4.059%	7	1,513	-98.077%
2025-05-27	15.0000	15.2500	13.5500	13.5500	-11.438%	93	1,513	-98.155%
2025-05-23	14.3500	15.3500	14.3500	15.3000	+6.324%	182	1,504	-98.366%
2025-05-22	14.0500	15.9000	13.1300	14.3900	-13.156%	48	1,504	-98.263%
2025-05-21	19.0000	19.0000	16.4200	16.5700	-6.066%	38	1,503	-98.491%
2025-05-20	19.0000	19.2000	17.6000	17.6400	-7.547%	144	1,502	-98.583%
2025-05-19	18.9300	19.0800	18.8000	19.0800	-4.600%	14	1,492	-98.690%
2025-05-16	18.6000	20.0000	17.3000	20.0000	+20.409%	48	1,492	-98.750%
2025-05-15	16.2000	16.6100	14.4500	16.6100	-12.579%	33	1,491	-98.495%
2025-05-14	19.9800	20.5700	18.4000	19.0000	-3.061%	55	1,496	-98.684%
2025-05-13	15.6000	19.9500	15.6000	19.6000	+34.708%	52	1,481	-98.724%
2025-05-12	14.0000	15.8500	14.0000	14.5500	+13.672%	69	1,474	-98.282%
2025-05-09	12.5800	12.9000	11.2000	12.8000	-1.158%	276	1,483	-98.047%
2025-05-08	13.7000	14.2200	12.8600	12.9500	-6.159%	403	1,581	-98.069%
2025-05-07	11.4700	14.8500	11.4700	13.8000	+6.977%	38	1,450	-98.188%
2025-05-06	8.0000	13.1500	6.9000	12.9000	+40.217%	532	1,446	-98.062%
2025-05-05	8.6700	9.4200	7.3800	9.2000	+12.195%	532	1,703	-97.283%
2025-05-02	6.5800	8.7000	6.3500	8.2000	+34.426%	468	1,197	-96.951%
2025-05-01	5.2500	6.1700	4.9500	6.1000	+16.635%	57	1,213	-95.902%
2025-04-30	5.3400	5.4000	4.4900	5.2300	-7.434%	130	1,179	-95.220%
2025-04-29	6.1800	6.5000	5.2000	5.6500	+93.493%	394	1,180	-95.575%
2025-04-28	3.8000	3.8000	2.9200	2.9200	-2.990%	21	962	-91.438%
2025-04-25	2.9000	3.3500	2.9000	3.0100	+9.455%	100	943	-91.694%
2025-04-24	3.1200	3.1600	2.7500	2.7500	-5.172%	21	930	-90.909%
2025-04-23	3.2300	3.2600	2.8700	2.9000	+11.538%	63	930	-91.379%
2025-04-22	2.7500	2.8000	2.4300	2.6000	-7.143%	10	920	-90.385%
2025-04-21	2.8400	2.8400	2.7300	2.8000	-6.667%	4	918	-91.071%
2025-04-17	2.8600	3.4000	2.8600	3.0000	-3.226%	16	902	-91.667%
2025-04-16	3.5500	3.5500	3.1000	3.1000	-22.500%	40	902	-91.935%
2025-04-15	4.0000	4.0000	4.0000	4.0000	+3.896%	1	868	-93.750%
2025-04-14	3.8000	3.8500	3.7500	3.8500	+10.632%	3	868	-93.506%
2025-04-11	3.2500	3.5000	3.1000	3.4800	+1.458%	54	865	-92.816%
2025-04-10	3.5000	3.8400	3.3500	3.4300	-12.051%	68	873	-92.711%
2025-04-09	3.5500	4.0000	3.2500	3.9000	+13.043%	303	819	-93.590%
2025-04-08	4.1000	4.1000	3.3500	3.4500	-15.854%	30	587	-92.754%
2025-04-07	4.3000	4.3000	3.4000	4.1000	+17.143%	40	570	-93.902%
2025-04-04	3.5500	3.5500	3.0000	3.5000	-13.793%	76	564	-92.857%
2025-04-03	4.3700	4.3700	4.0600	4.0600	-22.073%	4	543	-93.842%
2025-04-02	5.0000	5.2300	4.9000	5.2100	-4.404%	21	542	-95.202%
2025-04-01	4.8000	6.1500	4.8000	5.4500	+8.566%	5	530	-95.413%
2025-03-31	4.3600	5.0500	4.3600	5.0200	+4.583%	34	528	-95.020%
2025-03-28	5.3000	5.3500	4.8000	4.8000	-18.644%	426	527	-94.792%
2025-03-27	5.6500	6.2000	5.6500	5.9000	-4.065%	8	622	-95.763%
2025-03-26	7.4000	7.4300	6.1500	6.1500	-13.986%	31	621	-95.935%
2025-03-25	8.1000	8.1000	7.1500	7.1500	-9.836%	5	632	-96.503%
2025-03-24	7.1100	8.3600	6.9700	7.9300	+24.686%	20	627	-96.847%
2025-03-21	6.9500	6.9500	6.3600	6.3600	+3.752%	10	631	-96.069%
2025-03-20	6.5500	6.5500	6.1300	6.1300	+0.327%	2	634	-95.922%
2025-03-19	5.3000	6.6000	5.3000	6.1100	+4.623%	10	634	-95.908%
2025-03-18	6.4200	6.4200	5.7000	5.8400	-18.889%	27	625	-95.719%
2025-03-17	6.5000	7.2000	6.5000	7.2000	+13.386%	5	623	-96.528%
2025-03-14	5.6900	6.3500	5.6900	6.3500	+12.389%	62	622	-96.063%
2025-03-13	5.5000	5.6500	5.4500	5.6500	-11.719%	105	556	-95.575%
2025-03-12	6.2500	6.7400	6.2500	6.4000	-7.781%	14	556	-96.094%
2025-03-11	8.3000	8.3000	6.6000	6.9400	+2.967%	20	559	-96.398%
2025-03-10	6.9100	7.7500	6.7400	6.7400	-5.602%	15	557	-96.291%
2025-03-07	6.4200	7.1400	6.0100	7.1400	+6.567%	20	556	-96.499%
2025-03-06	8.2500	8.2500	6.7000	6.7000	-27.174%	73	555	-96.269%
2025-03-05	8.0000	9.2000	8.0000	9.2000	-4.860%	100	537	-97.283%
2025-03-04	8.7500	9.6700	8.2000	9.6700	+2.872%	30	499	-97.415%
2025-03-03	10.5300	10.5700	8.0000	9.4000	-15.315%	128	492	-97.340%
2025-02-28	11.9000	11.9000	10.6500	11.1000	+8.293%	10	405	-97.748%
2025-02-27	11.1600	11.5000	9.3700	10.2500	+4.485%	17	403	-97.561%
2025-02-26	10.0000	11.5000	9.1200	9.8100	+10.225%	105	390	-97.452%
2025-02-25	10.3300	10.8000	7.5700	8.9000	-37.544%	72	295	-97.191%
2025-02-24	12.0000	15.2500	12.0000	14.2500	-3.061%	27	238	-98.246%

.dark-mode .SQyjJb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SQyjJb{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C105HIMS Jan 15 2027 105.00 Call (HIMS270115C00105000)option OPRA

HIMS20270115C105
HIMS Jan 15 2027 105.00 Call (HIMS270115C00105000)
option OPRA