Dark

HIMS20270115C17
HIMS Jan 15 2027 17.00 Call (HIMS270115C00017000)
option OPRA

EOD

Aug 13, 2026

13.53-12.540%(-1.94)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	13.9900	13.9900	13.5300	13.5300	-12.540%	3	1,574	0.000%
2026-08-11	15.4700	15.4700	15.4700	15.4700	-4.211%	5	1,576	-12.540%
2026-08-10	15.9600	16.1500	15.8000	16.1500	-1.163%	4	1,581	-16.223%
2026-08-05	16.2400	16.3400	16.2400	16.3400	+7.077%	3	1,584	-17.197%
2026-08-03	15.2600	15.2600	15.2600	15.2600	+24.065%	10	1,584	-11.337%
2026-07-31	12.3000	12.3000	12.3000	12.3000	+12.329%	1	1,589	+10.000%
2026-07-29	13.0000	13.0000	10.9500	10.9500	-22.615%	10	1,589	+23.562%
2026-07-27	14.1500	14.1500	14.1500	14.1500	+8.429%	15	1,598	-4.382%
2026-07-24	13.0500	13.0500	13.0500	13.0500	-24.914%	1	1,607	+3.678%
2026-07-23	16.9800	17.3800	16.9800	17.3800	-7.307%	2	1,608	-22.152%
2026-07-22	18.7500	18.7500	18.7500	18.7500	+8.069%	5	1,608	-27.840%
2026-07-21	17.4900	17.4900	17.3300	17.3500	-3.073%	17	1,613	-22.017%
2026-07-20	17.9000	17.9000	17.9000	17.9000	+1.705%	1	1,603	-24.413%
2026-07-17	17.3000	17.6000	17.3000	17.6000	-6.383%	7	1,604	-23.125%
2026-07-16	22.0000	22.0000	18.8000	18.8000	-11.613%	6	1,611	-28.032%
2026-07-15	21.3900	21.3900	20.7500	21.2700	+7.424%	4	1,614	-36.389%
2026-07-13	19.8000	19.8000	19.8000	19.8000	+6.109%	1	1,626	-31.667%
2026-07-10	19.1000	19.1000	18.6600	18.6600	-4.796%	3	1,626	-27.492%
2026-07-09	19.6000	19.6000	19.6000	19.6000	-5.314%	2	1,626	-30.969%
2026-07-08	18.9000	20.7000	18.9000	20.7000	-3.271%	25	1,626	-34.638%
2026-07-07	22.1500	22.1500	21.4000	21.4000	-6.957%	2	1,626	-36.776%
2026-07-06	23.0000	23.2100	23.0000	23.0000	+9.005%	16	1,627	-41.174%
2026-07-02	21.3500	22.0900	21.1000	21.1000	-4.740%	18	1,640	-35.877%
2026-07-01	20.1000	22.5500	20.1000	22.1500	+28.630%	19	1,640	-38.916%
2026-06-30	17.2200	17.2200	17.2200	17.2200	-8.013%	1	1,654	-21.429%
2026-06-26	19.0000	19.1500	18.7200	18.7200	+17.367%	18	1,654	-27.724%
2026-06-25	15.1500	15.9500	15.1500	15.9500	-8.701%	36	1,654	-15.172%
2026-06-24	17.0000	18.0900	17.0000	17.4700	-1.688%	6	1,664	-22.553%
2026-06-23	18.8000	19.0000	17.7700	17.7700	-2.896%	48	1,669	-23.860%
2026-06-22	19.0000	19.9500	18.3000	18.3000	-6.728%	6	1,717	-26.066%
2026-06-18	18.7300	19.8900	18.6500	19.6200	+10.722%	51	1,735	-31.040%
2026-06-17	15.9000	17.9500	15.9000	17.7200	+5.665%	11	1,735	-23.646%
2026-06-16	16.3700	16.7700	16.3700	16.7700	+11.577%	13	1,735	-19.320%
2026-06-15	14.6000	15.0300	14.6000	15.0300	+7.357%	57	1,736	-9.980%
2026-06-11	13.6500	14.0000	13.3500	14.0000	+1.083%	4	1,748	-3.357%
2026-06-09	13.0000	13.8500	13.0000	13.8500	+9.227%	3	1,748	-2.310%
2026-06-08	12.2300	12.7800	12.2300	12.6800	+2.258%	4	1,748	+6.703%
2026-06-05	11.2000	12.4000	11.2000	12.4000	-13.408%	4	1,747	+9.113%
2026-06-04	13.7000	14.5900	13.7000	14.3200	+23.342%	8	1,746	-5.517%
2026-06-03	11.6100	11.6100	11.6100	11.6100	-10.761%	1	1,746	+16.537%
2026-06-02	13.0100	13.0100	13.0100	13.0100	-1.065%	10	1,747	+3.997%
2026-06-01	12.0000	13.1500	12.0000	13.1500	+9.950%	3	1,752	+2.890%
2026-05-29	10.5000	11.9600	10.4300	11.9600	+4.272%	27	1,752	+13.127%
2026-05-28	10.4700	11.4700	10.4700	11.4700	+1.504%	7	1,776	+17.960%
2026-05-27	10.8700	11.3000	10.8000	11.3000	+16.495%	4	1,769	+19.735%
2026-05-26	10.2000	10.2000	9.7000	9.7000	-3.960%	8	1,769	+39.485%
2026-05-22	10.1200	10.1200	10.1000	10.1000	0.000%	2	1,770	+33.960%
2026-05-21	9.1000	10.1000	9.1000	10.1000	+16.092%	39	1,771	+33.960%
2026-05-20	8.5000	8.7000	8.5000	8.7000	+7.275%	6	1,771	+55.517%
2026-05-19	8.1100	8.1100	8.1100	8.1100	-11.848%	2	1,749	+66.831%
2026-05-18	9.2400	9.2400	8.7000	9.2000	-15.051%	9	1,749	+47.065%
2026-05-15	10.6900	10.8300	10.6100	10.8300	+10.510%	17	1,749	+24.931%
2026-05-14	9.8000	9.8000	9.8000	9.8000	-2.000%	1	1,762	+38.061%
2026-05-13	10.0500	10.3000	10.0000	10.0000	-9.747%	14	1,771	+35.300%
2026-05-12	11.2500	12.0000	10.6500	11.0800	-27.344%	9	1,771	+22.112%
2026-05-11	14.5100	15.5000	14.5100	15.2500	+12.963%	9	1,771	-11.279%
2026-05-08	12.2400	13.5000	12.2400	13.5000	+16.179%	4	1,773	+0.222%
2026-05-07	11.6400	11.6400	11.6200	11.6200	-7.040%	20	1,774	+16.437%
2026-05-06	12.5000	12.5000	12.5000	12.5000	-1.575%	4	1,774	+8.240%
2026-05-05	12.5000	12.7000	12.4300	12.7000	-2.458%	9	1,774	+6.535%
2026-05-04	13.5200	13.5200	13.0200	13.0200	-1.958%	11	1,777	+3.917%
2026-05-01	13.2500	13.4400	13.2500	13.2800	+0.226%	12	1,778	+1.883%
2026-04-30	12.0000	13.2500	12.0000	13.2500	+6.683%	4	1,778	+2.113%
2026-04-29	13.0000	13.0000	12.4200	12.4200	-16.364%	10	1,780	+8.937%
2026-04-28	14.8500	14.8500	14.8500	14.8500	-2.941%	28	1,779	-8.889%
2026-04-27	15.3800	15.7200	15.3000	15.3000	-6.707%	56	1,779	-11.569%
2026-04-24	17.0500	17.0500	16.4000	16.4000	+16.065%	9	1,777	-17.500%
2026-04-23	15.8000	15.8000	13.7500	14.1300	-2.887%	22	1,777	-4.246%
2026-04-22	14.3500	14.5500	14.3500	14.5500	-11.009%	4	1,776	-7.010%
2026-04-21	15.0000	16.6200	14.0500	16.3500	-3.540%	44	1,766	-17.248%
2026-04-20	15.5700	17.5000	15.5700	16.9500	+12.475%	37	1,766	-20.177%
2026-04-17	15.0000	15.7000	14.2500	15.0700	+7.643%	28	1,779	-10.219%
2026-04-16	12.1000	14.0000	12.1000	14.0000	+23.894%	138	1,781	-3.357%
2026-04-15	9.1000	11.3000	8.8500	11.3000	+29.885%	49	1,801	+19.735%
2026-04-14	8.7000	8.7600	8.4000	8.7000	+2.959%	25	1,793	+55.517%
2026-04-13	7.3000	8.6000	7.3000	8.4500	+19.350%	65	1,777	+60.118%
2026-04-10	7.0400	7.3000	7.0400	7.0800	+2.165%	9	1,777	+91.102%
2026-04-09	6.9500	7.0100	6.9100	6.9300	+0.435%	9	1,773	+95.238%
2026-04-08	8.1000	8.1000	6.9000	6.9000	-6.883%	68	1,764	+96.087%
2026-04-07	7.1300	7.4100	7.1300	7.4100	-1.200%	6	1,771	+82.591%
2026-04-06	7.5000	7.6000	7.5000	7.5000	+8.853%	20	1,767	+80.400%
2026-04-02	7.0000	7.1500	6.6500	6.8900	-9.935%	29	1,760	+96.372%
2026-04-01	8.7300	8.7400	7.6500	7.6500	-7.831%	16	1,760	+76.863%
2026-03-31	7.3800	8.7000	7.3800	8.3000	+21.168%	40	1,762	+63.012%
2026-03-30	7.2400	7.5000	6.7000	6.8500	-6.164%	44	1,751	+97.518%
2026-03-27	8.0000	8.0000	7.2500	7.3000	-13.095%	76	1,735	+85.342%
2026-03-26	8.5500	8.5500	7.8000	8.4000	-0.592%	12	1,737	+61.071%
2026-03-25	9.0000	9.0000	8.3000	8.4500	-6.007%	33	1,735	+60.118%
2026-03-24	9.3500	9.3500	8.9900	8.9900	-10.990%	21	1,730	+50.501%
2026-03-23	10.0600	10.1000	9.7000	10.1000	+6.316%	104	1,717	+33.960%
2026-03-20	10.8000	11.3400	9.5000	9.5000	-17.391%	24	1,673	+42.421%
2026-03-19	10.2500	11.5000	10.2500	11.5000	+7.981%	3	1,667	+17.652%
2026-03-18	11.8500	11.8500	10.6500	10.6500	-12.346%	11	1,666	+27.042%
2026-03-17	12.2000	12.3000	11.3500	12.1500	-0.978%	12	1,667	+11.358%
2026-03-16	11.3500	12.2700	11.2800	12.2700	+4.514%	38	1,663	+10.269%
2026-03-13	55.0600	55.0600	10.9400	11.7400	+1.120%	11	1,674	+15.247%
2026-03-12	13.1800	13.4000	11.6000	11.6100	-14.570%	100	1,672	+16.537%
2026-03-11	10.9500	14.4500	10.9500	13.5900	+22.432%	174	1,644	-0.442%
2026-03-10	11.6500	12.7500	10.3500	11.1000	+9.901%	119	1,717	+21.892%
2026-03-09	10.5500	11.1500	8.8500	10.1000	+90.566%	862	1,737	+33.960%
2026-03-06	5.5000	5.5000	5.1900	5.3000	0.000%	19	2,115	+155.283%
2026-03-05	6.6500	6.6500	5.3000	5.3000	-10.169%	68	2,108	+155.283%
2026-03-04	5.6500	6.1000	5.6000	5.9000	+8.456%	51	2,074	+129.322%
2026-03-03	5.6500	6.0000	5.2900	5.4400	-4.729%	68	2,040	+148.713%
2026-03-02	4.2000	5.8000	4.2000	5.7100	+20.464%	94	2,047	+136.953%
2026-02-27	4.7500	5.0100	4.6000	4.7400	-10.566%	34	2,071	+185.443%
2026-02-26	5.4000	5.7000	5.0000	5.3000	-3.636%	75	2,067	+155.283%
2026-02-25	5.5600	5.8700	5.4500	5.5000	+5.566%	142	2,018	+146.000%
2026-02-24	4.8500	5.6000	4.0000	5.2100	-2.617%	199	2,018	+159.693%
2026-02-23	5.6000	5.6000	5.0000	5.3500	-2.727%	1,858	1,923	+152.897%
2026-02-20	5.7500	5.7500	5.3100	5.5000	0.000%	36	1,634	+146.000%
2026-02-19	5.7100	5.8900	5.4000	5.5000	-1.786%	200	1,600	+146.000%
2026-02-18	5.8000	6.0500	5.4500	5.6000	-6.667%	100	1,448	+141.607%
2026-02-17	6.0000	6.1500	5.6300	6.0000	0.000%	444	1,384	+125.500%
2026-02-13	5.7800	6.3000	5.7000	6.0000	+6.762%	53	943	+125.500%
2026-02-12	6.0200	6.1100	5.5000	5.6200	-8.618%	128	943	+140.747%
2026-02-11	6.5500	6.7400	6.1500	6.1500	-5.963%	168	895	+120.000%
2026-02-10	7.9000	8.0000	6.5100	6.5400	-19.557%	169	918	+106.881%
2026-02-09	6.5000	8.1300	5.8500	8.1300	-22.126%	829	821	+66.421%
2026-02-06	10.2200	10.4400	10.2200	10.4400	-2.430%	3	213	+29.598%
2026-02-05	13.3500	13.3500	10.7000	10.7000	-8.155%	27	211	+26.449%
2026-02-04	12.4500	12.4500	11.6500	11.6500	-3.320%	7	219	+16.137%
2026-02-03	12.0500	12.4000	12.0500	12.0500	-13.929%	4	216	+12.282%
2026-01-30	14.0000	14.0000	14.0000	14.0000	-17.160%	1	215	-3.357%
2026-01-29	16.9000	16.9000	16.9000	16.9000	+13.043%	15	214	-19.941%
2026-01-28	15.3800	15.3800	14.8500	14.9500	-3.236%	6	214	-9.498%
2026-01-27	15.5800	15.5800	15.3700	15.4500	+3.414%	10	216	-12.427%
2026-01-21	15.5700	16.1000	14.9400	14.9400	-14.629%	12	214	-9.438%
2026-01-16	16.9000	17.5000	16.9000	17.5000	+1.449%	13	216	-22.686%
2026-01-14	17.2500	17.2500	17.2500	17.2500	-4.060%	1	216	-21.565%
2026-01-13	17.9800	17.9800	17.9800	17.9800	+2.743%	1	215	-24.750%
2026-01-12	17.0500	17.5000	17.0000	17.5000	-3.846%	12	216	-22.686%
2026-01-09	19.9000	19.9000	18.1300	18.2000	-9.767%	30	211	-25.659%
2026-01-08	20.1700	20.1700	20.1700	20.1700	-5.394%	10	196	-32.920%
2026-01-06	20.7500	21.3200	20.1400	21.3200	+4.000%	3	186	-36.538%
2026-01-05	20.5000	20.5000	20.5000	20.5000	+9.043%	1	185	-34.000%
2025-12-31	18.8000	18.8000	18.8000	18.8000	-4.520%	1	185	-28.032%
2025-12-30	20.1000	20.1000	19.6900	19.6900	+0.974%	13	185	-31.285%
2025-12-26	21.0500	21.0500	19.5000	19.5000	-10.632%	2	183	-30.615%
2025-12-19	21.0000	22.0400	20.9000	21.8200	+6.961%	14	182	-37.993%
2025-12-18	20.4000	20.4000	20.4000	20.4000	-9.131%	2	183	-33.676%
2025-12-17	22.4500	22.4500	22.4500	22.4500	-8.740%	1	181	-39.733%
2025-12-08	24.6000	24.6000	24.6000	24.6000	-4.762%	2	181	-45.000%
2025-12-05	25.8300	25.8300	25.8300	25.8300	+3.944%	2	180	-47.619%
2025-12-04	24.8500	24.8500	24.8500	24.8500	+0.202%	1	178	-45.553%
2025-12-01	24.8000	24.8000	24.8000	24.8000	-2.745%	1	178	-45.444%
2025-11-28	25.5000	25.5000	25.5000	25.5000	+7.595%	1	177	-46.941%
2025-11-25	24.0000	24.0000	23.7000	23.7000	0.000%	7	177	-42.911%
2025-11-24	23.4000	23.7000	23.4000	23.7000	+11.792%	13	174	-42.911%
2025-11-21	20.4000	21.2000	19.8000	21.2000	+0.713%	19	174	-36.179%
2025-11-20	21.0500	21.0500	21.0500	21.0500	-0.848%	2	161	-35.724%
2025-11-18	21.5000	21.5000	21.2300	21.2300	+2.610%	2	159	-36.269%
2025-11-17	20.6900	20.6900	20.6900	20.6900	-10.819%	1	158	-34.606%
2025-11-14	23.2500	23.2500	23.2000	23.2000	0.000%	2	157	-41.681%
2025-11-13	23.2000	23.2000	23.2000	23.2000	-8.661%	1	157	-41.681%
2025-11-11	25.4000	25.4000	25.4000	25.4000	-5.224%	2	158	-46.732%
2025-11-06	27.2500	28.3000	26.8000	26.8000	-17.538%	7	158	-49.515%
2025-11-04	31.4000	32.5000	31.4000	32.5000	+3.834%	25	158	-58.369%
2025-11-03	31.3000	31.3000	31.3000	31.3000	-3.096%	18	170	-56.773%
2025-10-30	32.3000	32.3000	32.3000	32.3000	-2.417%	1	170	-58.111%
2025-10-29	33.1000	33.1000	33.1000	33.1000	-11.733%	1	169	-59.124%
2025-10-21	37.5000	37.5000	37.5000	37.5000	-5.063%	5	168	-63.920%
2025-09-24	39.5000	39.5000	39.5000	39.5000	-5.048%	10	163	-65.747%
2025-09-23	42.5600	42.5600	41.6000	41.6000	-3.256%	2	173	-67.476%
2025-09-19	43.7000	43.7000	43.0000	43.0000	+9.974%	3	172	-68.535%
2025-09-18	39.1000	39.1000	39.1000	39.1000	+4.826%	1	173	-65.396%
2025-09-16	36.7500	37.3000	36.7500	37.3000	-8.015%	2	174	-63.727%
2025-09-15	40.5500	40.5500	40.5500	40.5500	+1.122%	1	173	-66.634%
2025-09-12	40.1000	40.1000	40.1000	40.1000	+6.085%	2	174	-66.259%
2025-09-11	37.8000	37.8000	37.8000	37.8000	+8.309%	1	175	-64.206%
2025-09-10	34.9000	34.9000	34.9000	34.9000	+4.179%	8	176	-61.232%
2025-09-05	33.5000	33.5000	33.5000	33.5000	+7.544%	10	169	-59.612%
2025-08-27	31.1500	31.1500	31.1500	31.1500	+5.308%	1	159	-56.565%
2025-08-25	29.5800	29.5800	29.5800	29.5800	-9.124%	1	158	-54.260%
2025-08-18	32.5500	32.5500	32.5500	32.5500	+0.246%	3	157	-58.433%
2025-08-14	32.4700	32.4700	32.4700	32.4700	-0.703%	1	154	-58.331%
2025-08-12	32.7000	32.7000	32.7000	32.7000	-12.567%	1	154	-58.624%
2025-08-06	37.4000	37.4000	37.4000	37.4000	-19.656%	1	155	-63.824%
2025-08-04	46.5500	46.5500	46.5500	46.5500	-7.271%	3	156	-70.934%
2025-08-01	50.2000	50.2000	50.2000	50.2000	-0.791%	1	159	-73.048%
2025-07-30	50.6000	50.6000	50.6000	50.6000	+15.525%	1	160	-73.261%
2025-07-29	44.4000	44.4000	43.6000	43.8000	+43.137%	8	161	-69.110%
2025-06-24	30.6000	30.6000	30.6000	30.6000	+0.196%	1	168	-55.784%
2025-06-23	30.5000	30.5400	30.5000	30.5400	-37.927%	2	167	-55.697%
2025-06-20	49.2000	49.2000	49.2000	49.2000	+7.073%	16	169	-72.500%
2025-06-16	45.9500	45.9500	45.9500	45.9500	+6.120%	1	177	-70.555%
2025-06-11	42.4500	43.3000	42.4500	43.3000	+7.711%	3	178	-68.753%
2025-05-27	40.2000	40.2000	40.2000	40.2000	-2.190%	3	179	-66.343%
2025-05-23	41.1000	41.1000	41.1000	41.1000	-15.258%	2	181	-67.080%
2025-05-19	48.5000	48.5000	48.5000	48.5000	+11.751%	1	181	-72.103%
2025-05-15	42.1800	43.4000	41.3400	43.4000	-13.632%	4	182	-68.825%
2025-05-13	50.0000	50.4900	50.0000	50.2500	+18.794%	7	182	-73.075%
2025-05-12	42.3000	42.3000	42.3000	42.3000	+8.545%	3	188	-68.014%
2025-05-08	38.8700	39.1000	38.2300	38.9700	+4.956%	6	191	-65.281%
2025-05-07	37.1300	37.1300	37.1300	37.1300	+40.113%	2	195	-63.560%
2025-05-06	26.5000	26.5000	26.5000	26.5000	-13.115%	2	197	-48.943%
2025-05-05	29.8700	30.5000	29.7500	30.5000	+7.055%	5	196	-55.639%
2025-05-02	28.4900	28.4900	28.4900	28.4900	+15.907%	2	196	-52.510%
2025-04-29	23.2000	24.6000	23.2000	24.5800	+41.264%	5	195	-44.955%
2025-04-28	17.6000	17.6000	17.4000	17.4000	-0.855%	4	198	-22.241%
2025-04-24	17.2500	17.8000	17.2500	17.5500	+9.894%	4	198	-22.906%
2025-04-23	16.3700	16.3700	15.9700	15.9700	+2.899%	3	195	-15.279%
2025-04-22	15.5200	15.5200	15.5200	15.5200	-3.602%	1	194	-12.822%
2025-04-16	16.1000	16.1000	16.1000	16.1000	-2.601%	1	193	-15.963%
2025-04-11	16.5300	16.5300	16.5300	16.5300	-7.239%	40	192	-18.149%
2025-04-09	17.8200	17.8200	17.8200	17.8200	+7.674%	2	172	-24.074%
2025-04-07	16.5500	16.5500	16.5500	16.5500	+5.079%	1	174	-18.248%
2025-04-04	14.2500	15.7500	14.2500	15.7500	-8.960%	18	173	-14.095%
2025-04-03	17.3000	17.3000	17.3000	17.3000	-9.186%	80	164	-21.792%
2025-04-02	18.9000	19.0500	18.9000	19.0500	+1.872%	2	244	-28.976%
2025-03-28	19.9500	19.9500	18.7000	18.7000	-16.518%	6	243	-27.647%
2025-03-26	22.4000	22.4000	22.4000	22.4000	-7.629%	1	245	-39.598%
2025-03-25	24.2500	24.2500	24.2500	24.2500	-4.301%	2	245	-44.206%
2025-03-24	25.3400	25.3400	25.3400	25.3400	+13.632%	1	243	-46.606%
2025-03-21	22.3000	22.3000	22.3000	22.3000	+5.437%	2	244	-39.327%
2025-03-14	21.5000	21.5000	21.1500	21.1500	+2.223%	80	243	-36.028%
2025-03-13	20.6900	20.6900	20.6900	20.6900	-13.067%	3	203	-34.606%
2025-03-07	24.1000	24.1000	23.8000	23.8000	-4.800%	80	203	-43.151%
2025-03-06	25.0000	25.0000	25.0000	25.0000	-9.682%	10	166	-45.880%
2025-02-25	25.0600	27.6800	24.7500	27.6800	-27.823%	8	166	-51.120%
2025-02-21	36.9300	38.3500	36.9300	38.3500	-32.719%	14	166	-64.720%
2025-02-19	57.0000	57.0000	57.0000	57.0000	+13.818%	5	173	-76.263%
2025-02-14	50.1500	50.1500	50.0800	50.0800	+13.741%	6	178	-72.983%
2025-02-13	39.6500	44.0300	39.6500	44.0300	+33.102%	3	179	-69.271%
2025-02-12	32.4800	33.0800	32.4800	33.0800	+6.538%	5	179	-59.099%
2025-02-11	31.0500	31.0500	31.0500	31.0500	+0.161%	1	180	-56.425%
2025-02-10	30.0000	31.1900	30.0000	31.0000	-0.257%	15	181	-56.355%
2025-02-07	30.6000	31.0800	30.6000	31.0800	+11.000%	52	182	-56.467%
2025-02-06	29.3000	29.3000	28.0000	28.0000	-9.002%	2	208	-51.679%
2025-02-05	30.7700	30.7700	30.7700	30.7700	+11.445%	1	209	-56.029%
2025-02-04	28.3600	28.3600	27.6100	27.6100	+27.529%	4	209	-50.996%
2025-01-30	21.6400	21.6500	21.5500	21.6500	+9.343%	4	212	-37.506%
2025-01-27	19.8000	19.8000	19.8000	19.8000	+1.538%	2	212	-31.667%
2025-01-24	19.5000	19.5000	19.5000	19.5000	+6.557%	4	212	-30.615%
2025-01-23	18.3000	18.3000	18.3000	18.3000	+2.809%	1	210	-26.066%
2025-01-22	17.8000	17.8000	17.8000	17.8000	-1.111%	5	210	-23.989%
2025-01-21	18.0000	18.0000	18.0000	18.0000	+20.401%	5	199	-24.833%
2025-01-17	14.9500	14.9500	14.9500	14.9500	-10.048%	2	199	-9.498%
2025-01-16	16.6200	16.6200	16.6200	16.6200	+2.593%	10	199	-18.592%
2025-01-15	16.2000	16.2000	16.2000	16.2000	+6.299%	2	192	-16.481%
2025-01-14	15.2400	15.2400	15.2400	15.2400	-3.238%	5	194	-11.220%
2025-01-07	15.7500	15.7500	15.7500	15.7500	-1.869%	13	196	-14.095%
2025-01-03	15.5600	16.0500	15.5600	16.0500	+16.304%	4	196	-15.701%
2024-12-31	14.6000	14.6000	13.8000	13.8000	-9.863%	11	184	-1.957%
2024-12-30	15.4700	15.4700	14.5500	15.3100	-15.879%	10	184	-11.626%
2024-12-26	18.2000	18.2000	18.2000	18.2000	+12.833%	5	182	-25.659%
2024-12-23	16.5000	16.5000	16.1300	16.1300	+1.447%	4	182	-16.119%
2024-12-20	15.5000	15.9000	15.5000	15.9000	+1.533%	5	180	-14.906%
2024-12-19	16.6000	16.6000	14.9500	15.6600	-15.351%	40	180	-13.602%
2024-12-18	18.5000	18.5000	18.5000	18.5000	-6.801%	1	146	-26.865%
2024-12-17	21.4000	21.4000	19.8500	19.8500	+5.585%	30	145	-31.839%
2024-12-13	18.3700	18.8000	18.3500	18.8000	+2.174%	8	147	-28.032%
2024-12-11	18.4000	18.4000	18.4000	18.4000	-15.207%	10	149	-26.467%
2024-12-04	21.7000	21.7000	21.7000	21.7000	+1.307%	2	139	-37.650%
2024-12-03	21.0200	21.4200	21.0100	21.4200	+6.567%	4	141	-36.835%
2024-11-25	17.9600	20.1700	17.9600	20.1000	+34.000%	67	140	-32.687%
2024-11-22	15.0000	15.0000	15.0000	15.0000	+16.732%	4	206	-9.800%
2024-11-20	13.0000	13.0000	12.8500	12.8500	-2.872%	16	204	+5.292%
2024-11-19	12.5800	13.2300	12.5800	13.2300	+21.154%	2	208	+2.268%
2024-11-18	10.9200	10.9200	10.9200	10.9200	+7.059%	10	207	+23.901%
2024-11-15	10.9200	11.0000	10.2000	10.2000	-11.072%	58	197	+32.647%
2024-11-14	13.9000	14.2500	11.4700	11.4700	-28.313%	34	168	+17.960%
2024-11-12	16.0000	16.0000	16.0000	16.0000	-5.437%	1	136	-15.438%
2024-11-11	15.5000	16.9200	15.5000	16.9200	+40.299%	3	135	-20.035%
2024-11-08	12.4000	12.4000	12.0600	12.0600	-7.231%	12	138	+12.189%
2024-11-06	13.0000	13.0000	12.3000	13.0000	+18.182%	3	132	+4.077%
2024-11-05	10.4000	11.4000	10.4000	11.0000	+16.156%	12	133	+23.000%
2024-10-31	9.4700	9.4700	9.4700	9.4700	+0.212%	2	121	+42.872%
2024-10-30	10.2900	10.2900	9.2600	9.4500	-24.339%	42	119	+43.175%
2024-10-29	12.3000	12.4900	12.3000	12.4900	-0.080%	6	81	+8.327%
2024-10-28	12.4000	12.5000	12.4000	12.5000	+11.607%	3	87	+8.240%
2024-10-24	11.2000	11.2000	11.2000	11.2000	-2.609%	1	86	+20.804%
2024-10-23	11.2000	11.5000	11.2000	11.5000	-7.482%	9	85	+17.652%
2024-10-22	12.6000	12.6000	12.4300	12.4300	+13.932%	2	90	+8.850%
2024-10-18	11.3000	11.3000	10.9100	10.9100	-3.451%	44	90	+24.015%
2024-10-17	11.3000	11.3000	11.3000	11.3000	-9.600%	2	92	+19.735%
2024-10-16	12.0900	12.5000	12.0900	12.5000	+1.626%	3	94	+8.240%
2024-10-15	10.7000	12.3000	10.7000	12.3000	+17.816%	11	95	+10.000%
2024-10-14	10.2500	10.4400	10.2500	10.4400	+21.537%	5	96	+29.598%
2024-10-11	8.0700	8.5900	8.0700	8.5900	+4.756%	10	91	+57.509%
2024-10-10	8.2000	8.2800	8.1400	8.2000	-10.870%	5	91	+65.000%
2024-10-09	9.3100	9.3100	9.0200	9.2000	+2.564%	16	86	+47.065%
2024-10-08	8.9700	8.9700	8.9700	8.9700	-6.562%	5	72	+50.836%
2024-10-07	9.7000	10.0500	9.6000	9.6000	+26.316%	10	67	+40.938%
2024-10-04	8.2000	8.2000	7.6000	7.6000	-3.797%	14	68	+78.026%
2024-10-03	7.5000	8.1000	7.4600	7.9000	-1.619%	47	63	+71.266%
2024-10-01	8.0300	8.0300	8.0300	8.0300	+0.375%	1	28	+68.493%
2024-09-27	8.0000	8.0000	8.0000	8.0000	+0.376%	2	27	+69.125%
2024-09-26	7.9700	7.9700	7.9700	7.9700	+4.183%	2	27	+69.762%
2024-09-25	7.8600	7.9000	7.6500	7.6500	-0.778%	14	25	+76.863%
2024-09-24	7.7500	7.7500	7.7100	7.7100	+10.458%	2	18	+75.486%
2024-09-23	7.1200	7.1200	6.9800	6.9800	-6.933%	4	16	+93.840%
2024-09-19	7.5000	7.5000	7.5000	7.5000	+6.838%	4	14	+80.400%
2024-09-18	7.0000	7.0600	6.9500	7.0200	0.000%	10	10	+92.735%

.dark-mode .qSq7TL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qSq7TL{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C17HIMS Jan 15 2027 17.00 Call (HIMS270115C00017000)option OPRA

HIMS20270115C17
HIMS Jan 15 2027 17.00 Call (HIMS270115C00017000)
option OPRA