Dark

HIMS20270115C15
HIMS Jan 15 2027 15.00 Call (HIMS270115C00015000)
option OPRA

EOD

Aug 14, 2026

14.00-12.881%(-2.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	14.1300	14.1300	14.0000	14.0000	-12.881%	3	1,723	0.000%
2026-08-12	15.6300	16.0700	15.6300	16.0700	-5.359%	12	1,726	-12.881%
2026-08-11	17.0400	17.0400	16.9800	16.9800	-0.411%	30	1,725	-17.550%
2026-08-07	17.0500	17.0500	17.0500	17.0500	-0.583%	2	1,725	-17.889%
2026-08-06	17.1500	17.1500	17.1500	17.1500	-4.881%	1	1,725	-18.367%
2026-08-05	18.2400	18.2400	18.0300	18.0300	+0.167%	3	1,726	-22.352%
2026-08-04	17.2000	18.0000	17.2000	18.0000	+8.434%	14	1,725	-22.222%
2026-08-03	16.4000	16.8000	16.4000	16.6000	+17.314%	8	1,734	-15.663%
2026-07-31	14.0000	14.1500	14.0000	14.1500	+23.043%	2	1,741	-1.060%
2026-07-29	13.2500	13.2500	11.5000	11.5000	-23.333%	9	1,742	+21.739%
2026-07-28	14.8900	15.0000	14.8900	15.0000	-4.031%	11	1,745	-6.667%
2026-07-27	15.3000	15.6300	15.3000	15.6300	-22.277%	45	1,755	-10.429%
2026-07-24	20.1100	20.1100	20.1100	20.1100	+2.864%	6	1,733	-30.383%
2026-07-23	16.7500	19.6000	16.7500	19.5500	+1.034%	19	1,739	-28.389%
2026-07-20	19.3500	19.3500	19.3500	19.3500	+4.538%	1	1,748	-27.649%
2026-07-17	19.0000	19.0000	18.5100	18.5100	-9.531%	6	1,749	-24.365%
2026-07-16	20.4600	20.4600	20.4600	20.4600	-12.038%	1	1,754	-31.574%
2026-07-15	22.8000	23.2600	22.6600	23.2600	+11.239%	12	1,754	-39.811%
2026-07-14	21.1500	21.2200	20.9100	20.9100	+0.771%	4	1,764	-33.046%
2026-07-10	20.5000	20.7500	20.5000	20.7500	-5.896%	6	1,767	-32.530%
2026-07-08	22.0500	22.0500	22.0500	22.0500	-6.130%	1	1,771	-36.508%
2026-07-07	23.4900	23.4900	23.4900	23.4900	-4.899%	4	1,772	-40.400%
2026-07-06	24.4000	25.0000	24.3000	24.7000	+7.112%	263	1,776	-43.320%
2026-07-02	23.0600	23.0600	23.0600	23.0600	-0.173%	1	1,897	-39.289%
2026-07-01	22.6700	24.5000	22.6700	23.1000	+18.888%	27	1,897	-39.394%
2026-06-29	20.8200	20.8200	18.7000	19.4300	-5.450%	3	1,902	-27.946%
2026-06-26	21.1100	21.1100	20.5400	20.5500	+16.761%	7	1,902	-31.873%
2026-06-25	17.6000	17.6000	17.6000	17.6000	-6.383%	1	1,904	-20.455%
2026-06-24	18.3800	19.6200	18.3800	18.8000	-8.516%	16	1,904	-25.532%
2026-06-23	20.4200	20.5500	20.4200	20.5500	+2.904%	102	1,905	-31.873%
2026-06-22	20.9000	21.4800	19.9700	19.9700	-7.116%	424	1,930	-29.895%
2026-06-18	20.0000	21.5000	20.0000	21.5000	+14.301%	35	2,251	-34.884%
2026-06-17	18.2000	19.0000	18.2000	18.8100	+4.500%	24	2,251	-25.572%
2026-06-16	17.0000	18.3000	17.0000	18.0000	+13.208%	18	2,251	-22.222%
2026-06-15	14.9000	16.5000	14.9000	15.9000	+16.740%	36	2,250	-11.950%
2026-06-12	13.8000	13.8000	13.6200	13.6200	-12.186%	2	2,255	+2.790%
2026-06-11	14.8000	15.5100	14.7500	15.5100	+6.088%	13	2,256	-9.736%
2026-06-10	15.6500	16.0000	14.6200	14.6200	-7.468%	9	2,257	-4.241%
2026-06-09	15.4900	15.8000	15.3100	15.8000	+12.857%	13	2,257	-11.392%
2026-06-08	13.6900	14.0000	13.5000	14.0000	+7.280%	29	2,259	0.000%
2026-06-05	13.5000	13.5000	13.0500	13.0500	-13.000%	5	2,259	+7.280%
2026-06-04	16.0400	16.2000	15.0000	15.0000	+5.634%	28	2,259	-6.667%
2026-06-03	13.0300	14.6000	13.0300	14.2000	-2.740%	11	2,270	-1.408%
2026-06-02	15.0200	15.0200	14.6000	14.6000	-2.667%	2	2,270	-4.110%
2026-06-01	12.3000	15.0000	12.3000	15.0000	+14.416%	42	2,270	-6.667%
2026-05-29	11.4500	13.2500	11.4500	13.1100	+2.262%	14	2,275	+6.789%
2026-05-28	11.7000	12.8200	11.7000	12.8200	+4.228%	40	2,275	+9.204%
2026-05-27	12.0000	12.3000	12.0000	12.3000	+10.018%	17	2,287	+13.821%
2026-05-26	11.1100	12.0000	11.1100	11.1800	-2.783%	4	2,287	+25.224%
2026-05-22	11.5000	11.5000	11.5000	11.5000	+5.119%	1	2,287	+21.739%
2026-05-21	10.2000	11.2500	10.2000	10.9400	+6.214%	1,002	2,287	+27.971%
2026-05-20	9.5000	10.3000	9.5000	10.3000	+6.186%	17	2,287	+35.922%
2026-05-19	9.4500	9.7000	9.0500	9.7000	+0.518%	10	3,280	+44.330%
2026-05-18	10.5000	10.5000	9.6500	9.6500	-18.220%	87	3,280	+45.078%
2026-05-15	10.8900	11.8000	10.8900	11.8000	+3.965%	2	3,280	+18.644%
2026-05-14	10.7500	11.4600	10.7500	11.3500	+0.442%	33	3,286	+23.348%
2026-05-13	11.7500	11.7500	10.8200	11.3000	-8.428%	13	3,285	+23.894%
2026-05-12	12.7500	13.9000	12.0000	12.3400	-22.875%	110	3,285	+13.452%
2026-05-11	15.7500	16.9800	15.5900	16.0000	+2.894%	51	3,285	-12.500%
2026-05-08	13.0700	15.5500	13.0700	15.5500	+17.803%	7	3,283	-9.968%
2026-05-07	13.2000	13.2000	13.2000	13.2000	-5.714%	2	3,283	+6.061%
2026-05-06	13.4000	14.0000	13.4000	14.0000	+3.704%	18	3,285	0.000%
2026-05-05	13.5000	13.5000	13.5000	13.5000	-7.534%	7	3,285	+3.704%
2026-05-04	14.7300	14.7300	14.5000	14.6000	+0.690%	12	3,285	-4.110%
2026-05-01	14.5000	14.5000	14.5000	14.5000	+7.407%	2	3,292	-3.448%
2026-04-30	13.2000	13.5500	13.2000	13.5000	-1.675%	5	3,292	+3.704%
2026-04-29	14.5000	14.5000	13.3000	13.7300	-11.419%	9	3,292	+1.966%
2026-04-28	15.5800	15.5800	15.5000	15.5000	-8.284%	4	3,295	-9.677%
2026-04-27	17.2500	17.2500	16.7000	16.9000	-3.539%	9	3,298	-17.160%
2026-04-24	17.2600	18.6000	17.1800	17.5200	+13.032%	35	3,303	-20.091%
2026-04-23	18.5000	18.5000	15.0000	15.5000	-4.025%	43	3,300	-9.677%
2026-04-22	15.9000	16.4000	15.7000	16.1500	-5.279%	44	3,296	-13.313%
2026-04-21	16.1400	17.5000	15.3000	17.0500	-9.309%	43	3,299	-17.889%
2026-04-20	16.5000	18.8800	16.5000	18.8000	+14.634%	79	3,299	-25.532%
2026-04-17	15.4500	17.1000	15.2000	16.4000	+9.626%	99	3,302	-14.634%
2026-04-16	13.8000	15.0000	13.0000	14.9600	+21.134%	97	3,303	-6.417%
2026-04-15	9.6500	12.3500	9.6500	12.3500	+27.979%	97	3,333	+13.360%
2026-04-14	9.8000	10.0000	9.2900	9.6500	+0.731%	30	3,372	+45.078%
2026-04-13	8.8000	10.0300	8.6700	9.5800	+20.352%	1,024	3,370	+46.138%
2026-04-10	8.2100	8.5500	7.9600	7.9600	+2.051%	12	2,699	+75.879%
2026-04-09	7.8000	7.8000	7.8000	7.8000	-1.266%	1	2,695	+79.487%
2026-04-08	8.3600	8.3600	7.8800	7.9000	-7.059%	66	2,694	+77.215%
2026-04-07	8.1500	8.5000	7.9500	8.5000	-2.857%	16	2,635	+64.706%
2026-04-06	8.0000	8.9500	8.0000	8.7500	+11.465%	12	2,631	+60.000%
2026-04-02	7.7700	8.0900	7.7500	7.8500	-7.647%	52	2,603	+78.344%
2026-04-01	9.7500	9.7500	8.4500	8.5000	-7.609%	11	2,603	+64.706%
2026-03-31	8.5000	9.4000	8.5000	9.2000	+20.894%	15	2,604	+52.174%
2026-03-30	8.1500	8.1800	7.6100	7.6100	-6.968%	60	2,605	+83.968%
2026-03-27	9.0500	9.0500	8.0500	8.1800	-10.110%	650	2,589	+71.149%
2026-03-26	9.5600	9.5600	9.0000	9.1000	-4.211%	16	2,530	+53.846%
2026-03-25	10.1000	10.1000	9.1500	9.5000	-5.095%	11	2,519	+47.368%
2026-03-24	10.5000	10.8000	9.9000	10.0100	-10.625%	15	2,515	+39.860%
2026-03-23	11.0000	12.5500	10.7500	11.2000	+4.673%	15	2,510	+25.000%
2026-03-20	11.9800	12.4500	10.3800	10.7000	-9.705%	15	2,504	+30.841%
2026-03-19	11.5000	11.8500	11.4000	11.8500	+1.282%	5	2,502	+18.143%
2026-03-18	13.4500	13.4500	11.7000	11.7000	-11.364%	35	2,504	+19.658%
2026-03-17	12.5500	13.2000	12.4100	13.2000	+5.685%	1,046	2,517	+6.061%
2026-03-16	12.5000	12.5000	12.4000	12.4900	-6.442%	15	3,145	+12.090%
2026-03-13	13.1000	13.3500	11.8800	13.3500	+5.952%	544	3,134	+4.869%
2026-03-12	14.5000	14.5000	12.5000	12.6000	-14.865%	130	2,636	+11.111%
2026-03-11	12.2500	15.5000	12.2500	14.8000	+20.521%	166	2,602	-5.405%
2026-03-10	12.7000	13.6300	11.1500	12.2800	+10.135%	450	2,576	+14.007%
2026-03-09	12.0000	12.0000	10.0000	11.1500	+85.833%	630	2,185	+25.561%
2026-03-06	6.0000	6.1000	5.7300	6.0000	-1.316%	136	2,542	+133.333%
2026-03-05	6.6400	6.7000	5.8500	6.0800	-7.879%	80	2,442	+130.263%
2026-03-04	6.2000	6.6000	6.2000	6.6000	+8.197%	123	2,385	+112.121%
2026-03-03	6.5000	6.5500	5.9000	6.1000	-6.298%	74	2,389	+129.508%
2026-03-02	5.1500	6.5100	5.0500	6.5100	+24.000%	375	2,364	+115.054%
2026-02-27	5.7300	5.7300	5.2000	5.2500	-11.168%	441	2,229	+166.667%
2026-02-26	6.1000	6.5000	5.5500	5.9100	-4.058%	297	2,154	+136.887%
2026-02-25	6.0000	6.5500	5.5500	6.1600	+2.667%	166	2,412	+127.273%
2026-02-24	5.5500	6.3500	4.7400	6.0000	0.000%	604	2,412	+133.333%
2026-02-23	6.0800	6.0800	5.7000	6.0000	-0.498%	395	2,289	+133.333%
2026-02-20	6.1500	6.5600	5.9000	6.0300	+0.500%	99	2,283	+132.172%
2026-02-19	6.5500	6.7000	6.0000	6.0000	-4.000%	447	2,238	+133.333%
2026-02-18	6.1000	6.6500	6.0700	6.2500	-7.407%	184	1,905	+124.000%
2026-02-17	6.6500	7.0000	6.3000	6.7500	+2.273%	258	1,840	+107.407%
2026-02-13	6.4000	7.0000	6.4000	6.6000	+4.762%	83	1,588	+112.121%
2026-02-12	6.9000	7.0500	6.1500	6.3000	-8.163%	286	1,588	+122.222%
2026-02-11	7.2000	7.3700	6.8600	6.8600	-9.499%	175	1,495	+104.082%
2026-02-10	8.5000	8.5500	7.2300	7.5800	-12.874%	128	1,352	+84.697%
2026-02-09	7.8500	9.2000	6.6000	8.7000	-25.514%	376	1,291	+60.920%
2026-02-06	11.6300	11.6800	11.2000	11.6800	-2.585%	8	1,074	+19.863%
2026-02-05	14.0500	14.0500	11.6300	11.9900	-2.042%	54	1,069	+16.764%
2026-02-04	13.2800	13.2800	12.2400	12.2400	-7.062%	4	1,085	+14.379%
2026-02-03	14.1200	14.1200	12.9900	13.1700	-10.833%	11	1,083	+6.302%
2026-02-02	14.7700	14.7700	14.7700	14.7700	-1.533%	1	1,087	-5.213%
2026-01-30	15.6000	15.6000	14.5000	15.0000	-11.243%	41	1,086	-6.667%
2026-01-29	17.6000	17.6000	16.9000	16.9000	+5.956%	7	1,061	-17.160%
2026-01-28	16.2300	16.3000	15.9500	15.9500	-9.220%	30	1,067	-12.226%
2026-01-26	17.5700	17.5700	17.5700	17.5700	-2.389%	1	1,047	-20.319%
2026-01-23	17.6200	18.0300	17.6200	18.0000	+2.331%	27	1,046	-22.222%
2026-01-22	16.7000	17.5900	16.7000	17.5900	+7.453%	6	1,020	-20.409%
2026-01-21	16.8000	17.1500	15.9000	16.3700	-6.457%	104	1,016	-14.478%
2026-01-20	17.5000	17.5000	17.5000	17.5000	-5.457%	1	969	-20.000%
2026-01-16	18.7600	18.7600	18.5100	18.5100	+0.054%	2	967	-24.365%
2026-01-15	19.0000	19.0000	18.4000	18.5000	-1.596%	6	967	-24.324%
2026-01-14	19.0000	19.0000	18.4000	18.8000	-4.617%	8	961	-25.532%
2026-01-13	20.1500	20.1500	19.0000	19.7100	+5.911%	63	965	-28.970%
2026-01-12	17.7500	18.6100	17.7500	18.6100	-1.011%	7	904	-24.772%
2026-01-09	20.1500	20.3000	18.8000	18.8000	-12.150%	23	907	-25.532%
2026-01-08	21.4000	21.4000	21.4000	21.4000	-3.517%	1	918	-34.579%
2026-01-07	23.0000	23.2000	22.1000	22.1800	+8.993%	16	917	-36.880%
2026-01-02	20.4000	20.4000	20.3500	20.3500	+4.466%	3	908	-31.204%
2025-12-31	19.8500	20.0200	19.4800	19.4800	-8.113%	9	908	-28.131%
2025-12-30	21.5000	21.5000	21.2000	21.2000	-1.212%	32	908	-33.962%
2025-12-26	22.3000	22.3000	21.0000	21.4600	-1.875%	5	894	-34.762%
2025-12-24	21.8700	21.8700	21.8700	21.8700	-0.591%	1	889	-35.985%
2025-12-23	22.0000	22.0000	22.0000	22.0000	0.000%	1	889	-36.364%
2025-12-18	22.0000	22.0000	22.0000	22.0000	-3.084%	1	889	-36.364%
2025-12-17	24.0500	24.0500	22.7000	22.7000	-0.439%	3	888	-38.326%
2025-12-16	23.7500	23.7500	22.8000	22.8000	-2.979%	6	886	-38.596%
2025-12-15	24.9900	24.9900	23.5000	23.5000	-13.919%	12	880	-40.426%
2025-12-09	27.3000	27.3000	27.3000	27.3000	+2.324%	1	892	-48.718%
2025-12-05	26.6800	26.6800	26.6800	26.6800	+2.615%	60	891	-47.526%
2025-11-26	25.2100	26.0000	25.2100	26.0000	+1.167%	7	824	-46.154%
2025-11-25	25.7000	25.7000	25.7000	25.7000	+8.714%	5	824	-45.525%
2025-11-24	23.6400	23.6400	23.6400	23.6400	+13.654%	4	819	-40.778%
2025-11-21	21.8000	21.8000	20.8000	20.8000	-3.030%	5	815	-32.692%
2025-11-20	22.6500	22.6500	21.4500	21.4500	-6.536%	13	818	-34.732%
2025-11-19	23.6500	23.6600	22.9500	22.9500	+1.504%	71	805	-38.998%
2025-11-18	22.6100	22.6100	22.6100	22.6100	-1.696%	1	754	-38.080%
2025-11-17	24.6000	24.6000	22.7500	23.0000	-10.051%	67	753	-39.130%
2025-11-14	25.5600	25.5700	25.5600	25.5700	+7.212%	60	692	-45.248%
2025-11-13	26.1500	26.1500	23.8500	23.8500	-8.269%	6	632	-41.300%
2025-11-12	27.3500	27.3500	26.0000	26.0000	-4.024%	2	630	-46.154%
2025-11-11	27.0000	27.2000	27.0000	27.0900	-8.941%	3	625	-48.320%
2025-11-10	28.5200	29.7500	28.2500	29.7500	+10.185%	11	625	-52.941%
2025-11-07	28.0000	28.0000	27.0000	27.0000	-18.478%	2	616	-48.148%
2025-11-05	33.1200	33.1200	33.1200	33.1200	+10.400%	1	614	-57.729%
2025-11-04	30.0000	30.0000	30.0000	30.0000	-4.762%	1	613	-53.333%
2025-11-03	32.7000	32.7000	31.5000	31.5000	-8.297%	2	611	-55.556%
2025-10-29	34.3500	34.3500	34.3500	34.3500	-3.239%	1	611	-59.243%
2025-10-28	35.5000	35.5000	35.5000	35.5000	+4.075%	2	612	-60.563%
2025-10-22	34.1100	34.1100	34.1100	34.1100	-9.040%	5	610	-58.956%
2025-10-17	37.5000	37.5000	37.5000	37.5000	-4.701%	1	615	-62.667%
2025-09-25	39.2000	39.5500	39.2000	39.3500	-11.374%	30	616	-64.422%
2025-09-19	44.4000	44.4000	44.4000	44.4000	+3.424%	11	616	-68.468%
2025-09-18	42.9300	42.9300	42.9300	42.9300	+20.759%	1	616	-67.389%
2025-09-10	35.5500	35.5500	35.5500	35.5500	-5.452%	1	615	-60.619%
2025-09-08	37.6000	37.6000	37.6000	37.6000	+11.772%	1	615	-62.766%
2025-09-04	33.6400	33.6400	33.6400	33.6400	+16.806%	1	615	-58.383%
2025-09-02	28.8000	28.8000	28.8000	28.8000	-13.122%	1	616	-51.389%
2025-08-27	33.1500	33.1500	33.1500	33.1500	+12.373%	1	615	-57.768%
2025-08-20	29.5000	29.5000	29.5000	29.5000	-10.606%	1	614	-52.542%
2025-08-14	33.0000	33.0000	33.0000	33.0000	-7.042%	1	613	-57.576%
2025-08-12	35.5000	35.5000	35.5000	35.5000	-11.471%	1	612	-60.563%
2025-08-07	40.1000	40.1000	40.1000	40.1000	-8.864%	1	621	-65.087%
2025-08-05	44.0000	44.0000	44.0000	44.0000	-16.350%	2	620	-68.182%
2025-08-04	52.6000	52.6000	52.6000	52.6000	+1.057%	1	618	-73.384%
2025-08-01	52.0500	52.0500	52.0500	52.0500	+13.152%	1	619	-73.103%
2025-07-25	46.0000	46.0000	46.0000	46.0000	+17.949%	1	620	-69.565%
2025-07-14	36.5000	39.0000	36.5000	39.0000	+1.299%	11	619	-64.103%
2025-07-09	40.0000	40.0000	38.5000	38.5000	+12.903%	3	630	-63.636%
2025-07-07	34.0000	34.1000	34.0000	34.1000	-5.801%	2	630	-58.944%
2025-07-01	37.2500	37.2500	36.2000	36.2000	+3.429%	2	632	-61.326%
2025-06-27	35.0000	35.0000	35.0000	35.0000	+14.379%	2	632	-60.000%
2025-06-25	31.2500	32.0000	30.6000	30.6000	-5.991%	3	630	-54.248%
2025-06-24	32.5500	32.5500	32.5500	32.5500	-0.611%	1	629	-56.989%
2025-06-23	33.1500	33.5700	31.6500	32.7500	-34.329%	10	628	-57.252%
2025-06-20	49.8700	49.8700	49.8700	49.8700	+10.822%	2	632	-71.927%
2025-06-13	43.0000	45.0000	43.0000	45.0000	+0.829%	12	632	-68.889%
2025-06-11	44.6300	44.6300	44.6300	44.6300	+1.202%	5	637	-68.631%
2025-06-03	44.0700	44.1400	44.0600	44.1000	-2.000%	5	642	-68.254%
2025-05-30	45.0000	45.0000	45.0000	45.0000	+9.756%	2	647	-68.889%
2025-05-28	40.1800	41.0000	40.1800	41.0000	-2.844%	19	647	-65.854%
2025-05-27	42.2000	42.2000	42.2000	42.2000	-3.278%	2	647	-66.825%
2025-05-22	43.6300	43.6300	43.6300	43.6300	-12.390%	3	647	-67.912%
2025-05-21	49.8000	49.8000	49.8000	49.8000	-0.120%	8	644	-71.888%
2025-05-16	50.3100	50.3100	47.8500	49.8600	+8.865%	16	652	-71.921%
2025-05-15	45.8000	45.8000	45.8000	45.8000	-6.531%	5	650	-69.432%
2025-05-14	51.2700	51.2700	49.0000	49.0000	-4.743%	32	655	-71.429%
2025-05-13	51.4400	51.4400	51.4400	51.4400	+34.660%	2	657	-72.784%
2025-05-09	38.5000	38.5000	38.2000	38.2000	-9.048%	14	659	-63.351%
2025-05-08	40.1000	42.0000	39.7000	42.0000	+6.870%	6	666	-66.667%
2025-05-07	38.5800	39.3000	38.5800	39.3000	+3.421%	2	670	-64.377%
2025-05-06	33.9000	38.3000	33.9000	38.0000	+24.061%	13	671	-63.158%
2025-05-05	29.2200	31.5000	29.2200	30.6300	+3.131%	19	682	-54.293%
2025-05-02	28.1100	29.7000	27.5000	29.7000	+21.324%	26	696	-52.862%
2025-05-01	24.4800	24.4800	24.4800	24.4800	+8.703%	1	704	-42.810%
2025-04-30	23.2500	23.2500	21.6500	22.5200	-11.094%	10	705	-37.833%
2025-04-29	25.4300	25.7100	24.3300	25.3300	+39.176%	9	711	-44.730%
2025-04-28	20.0000	20.0000	18.2000	18.2000	+2.535%	49	717	-23.077%
2025-04-25	17.6000	17.7500	17.6000	17.7500	-4.054%	14	668	-21.127%
2025-04-24	18.5000	18.5000	18.5000	18.5000	+4.816%	1	662	-24.324%
2025-04-22	16.2000	17.6500	15.5000	17.6500	+12.420%	5	661	-20.680%
2025-04-21	16.0000	16.0000	15.7000	15.7000	-9.770%	4	657	-10.828%
2025-04-17	17.4000	17.4000	17.4000	17.4000	+4.505%	1	654	-19.540%
2025-04-16	17.0000	17.2000	16.6500	16.6500	-12.368%	6	654	-15.916%
2025-04-15	19.7700	19.7700	19.0000	19.0000	+4.683%	2	648	-26.316%
2025-04-14	17.8700	18.1500	17.8000	18.1500	+3.125%	4	646	-22.865%
2025-04-11	17.6000	17.6000	17.6000	17.6000	+9.113%	4	642	-20.455%
2025-04-09	16.1300	16.1300	16.1300	16.1300	-0.738%	1	640	-13.205%
2025-04-08	16.2500	16.2500	16.2500	16.2500	-8.810%	5	641	-13.846%
2025-04-07	18.7800	18.7800	17.7700	17.8200	+10.683%	7	636	-21.437%
2025-04-04	16.2500	16.2500	15.1000	16.1000	-12.500%	814	634	-13.043%
2025-04-03	19.0000	19.0000	18.4000	18.4000	-7.445%	6	771	-23.913%
2025-04-02	20.6300	20.6600	19.8800	19.8800	-6.885%	12	767	-29.577%
2025-04-01	18.8500	22.7500	18.7600	21.3500	+8.651%	403	755	-34.426%
2025-03-31	20.0000	20.0000	19.6500	19.6500	-1.750%	11	387	-28.753%
2025-03-28	20.0000	20.0000	20.0000	20.0000	-12.011%	4	376	-30.000%
2025-03-26	24.4700	24.4700	22.7300	22.7300	-13.574%	68	376	-38.407%
2025-03-24	25.2100	26.3000	25.2100	26.3000	+9.812%	2	357	-46.768%
2025-03-21	23.9500	23.9500	23.9500	23.9500	+8.371%	20	356	-41.545%
2025-03-20	23.1600	23.2500	22.1000	22.1000	+1.750%	21	346	-36.652%
2025-03-18	21.4500	21.7200	21.4500	21.7200	-12.278%	8	331	-35.543%
2025-03-17	24.8500	24.8500	24.6500	24.7600	+10.388%	5	336	-43.457%
2025-03-14	22.2800	22.4300	22.2800	22.4300	+8.357%	6	333	-37.584%
2025-03-13	20.7000	20.7000	20.7000	20.7000	-12.548%	2	332	-32.367%
2025-03-12	24.1100	24.1100	23.6700	23.6700	-1.825%	3	332	-40.853%
2025-03-06	24.2200	24.2200	24.1100	24.1100	-15.993%	5	334	-41.933%
2025-03-03	28.7000	28.7000	28.7000	28.7000	-16.106%	10	334	-51.220%
2025-02-28	29.0000	34.2100	29.0000	34.2100	+2.425%	16	334	-59.076%
2025-02-27	33.4000	33.4000	33.4000	33.4000	+12.458%	15	336	-58.084%
2025-02-26	31.3000	32.1000	29.5000	29.7000	+2.062%	23	349	-52.862%
2025-02-25	28.7500	29.1000	26.2000	29.1000	-27.250%	42	360	-51.890%
2025-02-24	35.0000	40.0000	34.8800	40.0000	+1.394%	15	347	-65.000%
2025-02-21	38.0000	40.3400	38.0000	39.4500	-25.664%	24	355	-64.512%
2025-02-20	53.0000	53.0700	53.0000	53.0700	-10.521%	4	364	-73.620%
2025-02-19	56.0000	59.3100	56.0000	59.3100	+27.548%	4	363	-76.395%
2025-02-18	47.1700	47.1700	46.5000	46.5000	-5.295%	2	364	-69.892%
2025-02-14	48.0000	52.0000	48.0000	49.1000	+8.102%	42	358	-71.487%
2025-02-13	42.5000	45.4200	42.5000	45.4200	+31.767%	11	368	-69.177%
2025-02-12	34.2900	34.4700	33.6300	34.4700	+8.567%	7	368	-59.385%
2025-02-10	31.7500	31.7500	31.7500	31.7500	+1.211%	2	370	-55.906%
2025-02-07	33.0000	33.0000	31.3700	31.3700	+5.057%	4	370	-55.371%
2025-02-05	31.2800	31.9300	29.8600	29.8600	+1.323%	4	372	-53.115%
2025-02-04	30.1500	30.1500	29.4700	29.4700	+17.645%	4	374	-52.494%
2025-01-31	25.0500	25.0500	25.0500	25.0500	+9.103%	12	377	-44.112%
2025-01-30	23.0000	23.0000	22.9600	22.9600	+13.383%	2	383	-39.024%
2025-01-27	19.7500	20.2500	19.7500	20.2500	+10.114%	4	385	-30.864%
2025-01-22	18.3900	18.3900	18.3900	18.3900	-5.206%	3	389	-23.872%
2025-01-21	18.4000	19.4000	18.4000	19.4000	+20.422%	205	392	-27.835%
2025-01-17	16.1100	16.1100	16.1100	16.1100	-12.919%	2	189	-13.097%
2025-01-16	17.5500	18.5000	17.5500	18.5000	+18.514%	3	189	-24.324%
2025-01-14	16.4300	16.4300	15.6100	15.6100	-0.446%	45	188	-10.314%
2025-01-13	15.6800	15.6800	15.6800	15.6800	-9.937%	10	218	-10.714%
2025-01-08	17.4100	17.4100	17.4100	17.4100	-2.465%	3	218	-19.586%
2025-01-06	17.8500	17.8500	17.8000	17.8500	+8.841%	6	215	-21.569%
2025-01-03	16.0000	16.4000	16.0000	16.4000	+2.500%	4	215	-14.634%
2025-01-02	16.0000	16.0000	16.0000	16.0000	+4.918%	2	216	-12.500%
2024-12-31	15.2500	15.2500	15.2500	15.2500	-5.280%	1	217	-8.197%
2024-12-30	16.0000	16.1000	15.6000	16.1000	-10.556%	19	217	-13.043%
2024-12-27	18.0000	18.0000	18.0000	18.0000	-4.153%	2	214	-22.222%
2024-12-26	18.5000	18.7800	18.5000	18.7800	+3.187%	7	214	-25.453%
2024-12-24	17.7500	18.2000	17.7500	18.2000	+7.059%	2	214	-23.077%
2024-12-20	15.5000	17.0000	15.5000	17.0000	+10.677%	4	214	-17.647%
2024-12-19	15.3600	15.3600	15.3600	15.3600	-12.229%	27	216	-8.854%
2024-12-18	17.5000	17.5000	17.5000	17.5000	-17.608%	2	216	-20.000%
2024-12-16	21.0300	21.2400	21.0300	21.2400	+9.485%	2	217	-34.087%
2024-12-13	19.5000	19.5000	19.4000	19.4000	-4.902%	6	217	-27.835%
2024-12-12	20.4000	20.4000	20.4000	20.4000	+2.000%	1	216	-31.373%
2024-12-11	20.0000	20.3600	20.0000	20.0000	-4.398%	7	217	-30.000%
2024-12-10	20.9200	20.9200	20.9200	20.9200	-11.017%	10	214	-33.078%
2024-12-09	22.9600	23.5100	22.9600	23.5100	+0.815%	7	224	-40.451%
2024-12-06	23.1700	23.3200	23.1700	23.3200	+2.281%	8	217	-39.966%
2024-12-05	22.7500	22.8000	22.7500	22.8000	+1.786%	2	218	-38.596%
2024-12-03	23.5100	23.5100	22.4000	22.4000	+4.089%	6	219	-37.500%
2024-12-02	21.9000	21.9000	21.2600	21.5200	+3.961%	19	218	-34.944%
2024-11-27	21.9600	21.9600	20.7000	20.7000	-3.631%	206	393	-32.367%
2024-11-26	22.3000	22.3000	21.4800	21.4800	+7.400%	16	393	-34.823%
2024-11-25	17.5000	20.5000	17.5000	20.0000	+29.032%	212	377	-30.000%
2024-11-22	15.2300	15.5000	15.2300	15.5000	+3.333%	18	189	-9.677%
2024-11-21	13.8700	15.0000	13.8000	15.0000	+9.091%	12	198	-6.667%
2024-11-20	13.6000	13.7500	13.6000	13.7500	-5.368%	7	188	+1.818%
2024-11-19	13.0000	14.5300	13.0000	14.5300	+17.747%	20	181	-3.648%
2024-11-18	10.9800	13.0500	10.9800	12.3400	+16.087%	43	185	+13.452%
2024-11-15	12.2000	13.1000	10.6300	10.6300	-12.869%	158	158	+31.703%
2024-11-14	13.9300	15.1000	11.8000	12.2000	-36.820%	36	81	+14.754%
2024-11-13	18.6000	20.3700	18.6000	19.3100	+9.158%	41	78	-27.499%
2024-11-11	16.8000	19.0000	16.8000	17.6900	+34.015%	10	59	-20.859%
2024-11-08	12.9000	13.2000	12.9000	13.2000	-8.333%	16	61	+6.061%
2024-11-07	14.4000	14.4000	14.4000	14.4000	-2.041%	3	59	-2.778%
2024-11-06	11.8000	14.7000	11.8000	14.7000	+28.722%	2	59	-4.762%
2024-11-05	11.5000	12.3100	10.9000	11.4200	-5.620%	11	58	+22.592%
2024-11-04	11.7800	12.1000	11.7300	12.1000	+9.601%	7	55	+15.702%
2024-11-01	10.7000	11.0400	10.6900	11.0400	+10.400%	14	53	+26.812%
2024-10-31	10.0000	10.0000	10.0000	10.0000	-2.629%	7	57	+40.000%
2024-10-30	12.2400	12.2400	9.9000	10.2700	-19.766%	14	50	+36.319%
2024-10-28	12.8000	12.8000	12.8000	12.8000	+3.309%	1	42	+9.375%
2024-10-25	12.3900	12.3900	12.3900	12.3900	+2.481%	4	42	+12.994%
2024-10-23	12.0900	12.0900	12.0900	12.0900	-10.178%	1	40	+15.798%
2024-10-22	13.4600	13.4600	13.4600	13.4600	+13.204%	26	39	+4.012%
2024-10-18	12.0000	12.0000	11.8900	11.8900	-7.109%	10	21	+17.746%
2024-10-16	12.8000	12.8000	12.8000	12.8000	-1.158%	1	16	+9.375%
2024-10-15	11.9000	12.9500	11.9000	12.9500	+35.177%	13	15	+8.108%
2024-10-11	9.0200	9.5800	9.0200	9.5800	+6.444%	4	23	+46.138%
2024-10-10	9.0000	9.0000	9.0000	9.0000	-10.000%	1	21	+55.556%
2024-10-09	10.0000	10.0000	10.0000	10.0000	+0.806%	1	22	+40.000%
2024-10-08	10.0200	10.0200	9.9200	9.9200	+19.518%	12	21	+41.129%
2024-10-03	7.9000	8.5000	7.9000	8.3000	-15.306%	4	9	+68.675%
2024-10-02	9.8000	9.8000	9.8000	9.8000	-0.204%	1	8	+42.857%
2024-10-01	9.6000	9.8200	9.6000	9.8200	+3.368%	2	8	+42.566%
2024-09-30	9.5000	9.5000	9.5000	9.5000	+11.765%	2	6	+47.368%
2024-09-25	8.5000	8.5000	8.5000	8.5000	+6.250%	1	4	+64.706%
2024-09-24	8.0000	8.0000	8.0000	8.0000	+2.564%	1	5	+75.000%
2024-09-18	7.8000	7.8000	7.8000	7.8000	+3.175%	1	4	+79.487%
2024-09-17	7.9000	7.9000	7.5600	7.5600	-4.304%	2	3	+85.185%
2024-09-16	7.8000	8.0000	7.8000	7.9000	0.000%	3	2	+77.215%

.dark-mode .JTxxFD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JTxxFD{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C15HIMS Jan 15 2027 15.00 Call (HIMS270115C00015000)option OPRA

HIMS20270115C15
HIMS Jan 15 2027 15.00 Call (HIMS270115C00015000)
option OPRA