Dark

HIMS20270115C20
HIMS Jan 15 2027 20.00 Call (HIMS270115C00020000)
option OPRA

EOD

Aug 18, 2026

10.10+1.000%(+0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	10.1000	10.1000	10.1000	10.1000	+1.000%	4	2,810	0.000%
2026-08-17	10.1000	10.1200	10.0000	10.0000	-3.846%	122	2,814	+1.000%
2026-08-14	10.4000	10.4000	10.4000	10.4000	-5.455%	10	2,936	-2.885%
2026-08-13	11.0000	11.0000	11.0000	11.0000	-7.563%	10	2,936	-8.182%
2026-08-12	11.2500	11.9000	11.2500	11.9000	-9.848%	16	2,946	-15.126%
2026-08-11	13.3000	13.4600	12.9000	13.2000	-5.036%	15	2,962	-23.485%
2026-08-10	13.8000	14.1500	13.6700	13.9000	+2.356%	68	2,969	-27.338%
2026-08-07	13.5300	13.5800	13.5300	13.5800	+10.317%	16	3,032	-25.626%
2026-08-06	13.0000	13.0400	12.3100	12.3100	-9.485%	36	3,038	-17.953%
2026-08-05	13.8000	13.8000	13.6000	13.6000	-7.167%	4	3,047	-25.735%
2026-08-04	14.0000	14.6500	14.0000	14.6500	+10.566%	25	3,051	-31.058%
2026-08-03	11.5000	13.5000	11.5000	13.2500	+23.601%	60	3,072	-23.774%
2026-07-31	11.0700	11.0700	10.3500	10.7200	+9.388%	15	3,085	-5.784%
2026-07-30	9.6000	9.8000	9.6000	9.8000	+14.620%	11	3,091	+3.061%
2026-07-29	10.8000	10.8000	8.4000	8.5500	-27.542%	180	3,101	+18.129%
2026-07-28	12.2900	12.4200	11.0500	11.8000	-7.956%	28	3,216	-14.407%
2026-07-27	11.7500	12.8200	11.7500	12.8200	+14.464%	38	3,243	-21.217%
2026-07-24	15.0000	15.0000	11.2000	11.2000	-32.530%	49	3,226	-9.821%
2026-07-23	15.4700	16.6000	15.4700	16.6000	+17.314%	21	3,240	-39.157%
2026-07-22	15.1400	15.1400	14.1500	14.1500	-4.521%	18	3,260	-28.622%
2026-07-21	14.8200	14.8200	14.8200	14.8200	-5.605%	1	3,265	-31.849%
2026-07-20	15.7000	15.7000	15.7000	15.7000	+2.614%	6	3,265	-35.669%
2026-07-17	14.8500	15.5000	14.8500	15.3000	-7.273%	24	3,269	-33.987%
2026-07-16	17.6000	17.8500	16.5000	16.5000	-15.385%	6	3,286	-38.788%
2026-07-15	17.7000	19.5000	17.7000	19.5000	+14.236%	14	3,292	-48.205%
2026-07-14	17.0500	17.0700	17.0500	17.0700	+2.584%	2	3,305	-40.832%
2026-07-13	17.0000	17.0000	16.6400	16.6400	+4.000%	30	3,307	-39.303%
2026-07-10	16.0000	16.0000	16.0000	16.0000	-11.602%	1	3,328	-36.875%
2026-07-09	18.1000	18.1000	18.1000	18.1000	0.000%	1	3,329	-44.199%
2026-07-08	17.6700	18.1000	16.8500	18.1000	-7.417%	23	3,330	-44.199%
2026-07-07	19.3800	19.5500	19.3800	19.5500	-5.051%	232	3,341	-48.338%
2026-07-06	20.3100	21.1000	20.0000	20.5900	+9.813%	18	3,365	-50.947%
2026-07-02	19.5200	19.5200	18.7500	18.7500	+2.180%	67	3,438	-46.133%
2026-07-01	17.8000	20.5000	17.8000	18.3500	+13.975%	511	3,438	-44.959%
2026-06-30	16.0700	16.1000	16.0500	16.1000	-0.310%	4	3,805	-37.267%
2026-06-29	15.7000	16.1500	15.7000	16.1500	-2.476%	5	3,809	-37.461%
2026-06-26	15.5000	17.9000	15.5000	16.5600	+11.141%	12	3,808	-39.010%
2026-06-25	15.1000	15.1000	13.2000	14.9000	-2.742%	38	3,813	-32.215%
2026-06-24	15.4000	15.4000	15.0000	15.3200	-2.915%	44	3,840	-34.073%
2026-06-23	16.4000	17.1000	15.4000	15.7800	-3.071%	79	3,865	-35.995%
2026-06-22	16.3000	18.2500	16.1500	16.2800	-8.436%	136	3,841	-37.961%
2026-06-18	15.6000	18.0000	15.6000	17.7800	+17.905%	121	3,984	-43.195%
2026-06-17	14.7500	15.7500	14.2200	15.0800	+4.000%	83	3,984	-33.024%
2026-06-16	13.8500	15.0000	13.7500	14.5000	+11.367%	83	3,984	-30.345%
2026-06-15	11.6500	13.5000	11.6500	13.0200	+20.556%	81	4,011	-22.427%
2026-06-12	10.9900	10.9900	10.8000	10.8000	-13.600%	22	4,057	-6.481%
2026-06-11	12.0000	12.6500	11.8000	12.5000	+4.167%	27	4,051	-19.200%
2026-06-10	12.4000	12.8000	11.7000	12.0000	-5.512%	40	4,057	-15.833%
2026-06-09	11.2500	12.7000	10.5000	12.7000	+19.698%	86	4,095	-20.472%
2026-06-08	11.0000	11.0000	10.6100	10.6100	+1.048%	5	4,136	-4.807%
2026-06-05	10.7300	10.7300	9.7500	10.5000	-12.646%	46	4,133	-3.810%
2026-06-04	11.6000	13.1300	11.6000	12.0200	+5.996%	76	4,139	-15.973%
2026-06-03	9.9000	11.6500	9.9000	11.3400	+0.532%	25	4,166	-10.935%
2026-06-02	11.5000	11.8000	10.8000	11.2800	-1.913%	100	4,168	-10.461%
2026-06-01	10.2500	11.8000	9.8500	11.5000	+15.927%	73	4,138	-12.174%
2026-05-29	9.1200	10.0300	8.5600	9.9200	+2.692%	52	4,116	+1.815%
2026-05-28	9.5500	9.8000	9.3500	9.6600	+0.207%	39	4,124	+4.555%
2026-05-27	9.0500	9.7800	8.8300	9.6400	+14.083%	48	4,147	+4.772%
2026-05-26	8.3000	9.1500	8.2000	8.4500	+5.625%	69	4,128	+19.527%
2026-05-22	8.5300	8.7000	8.0000	8.0000	-1.840%	83	4,065	+26.250%
2026-05-21	7.9000	8.2500	7.8000	8.1500	+4.487%	122	4,017	+23.926%
2026-05-20	7.0500	8.0000	7.0000	7.8000	+6.122%	315	4,017	+29.487%
2026-05-19	7.1600	7.6000	6.6700	7.3500	+2.510%	186	3,894	+37.415%
2026-05-18	8.0000	8.0000	7.1500	7.1700	-22.065%	97	3,894	+40.865%
2026-05-15	8.2000	9.4000	8.0000	9.2000	+2.793%	235	3,894	+9.783%
2026-05-14	8.6000	9.0000	8.4000	8.9500	+4.312%	25	3,847	+12.849%
2026-05-13	8.8000	9.1200	7.8000	8.5800	-8.723%	150	3,881	+17.716%
2026-05-12	9.5200	10.9000	9.1000	9.4000	-28.354%	226	3,881	+7.447%
2026-05-11	12.7000	14.0000	12.6100	13.1200	+4.542%	176	3,881	-23.018%
2026-05-08	10.0000	12.5500	9.9900	12.5500	+24.257%	93	3,915	-19.522%
2026-05-07	10.9400	10.9400	9.9500	10.1000	-10.062%	31	3,865	0.000%
2026-05-06	10.8500	11.2300	10.6000	11.2300	+3.502%	49	3,870	-10.062%
2026-05-05	10.8200	10.9100	10.7500	10.8500	-8.051%	16	3,834	-6.912%
2026-05-04	11.9000	12.4000	11.3700	11.8000	0.000%	37	3,830	-14.407%
2026-05-01	11.5200	11.8000	11.4500	11.8000	+1.288%	24	3,833	-14.407%
2026-04-30	10.8000	11.6500	10.6000	11.6500	+6.881%	33	3,833	-13.305%
2026-04-29	11.6100	11.6100	10.8000	10.9000	-11.598%	118	3,870	-7.339%
2026-04-28	13.1500	13.1500	12.3100	12.3300	-12.862%	18	3,983	-18.086%
2026-04-27	14.2500	14.5500	13.7300	14.1500	-3.215%	17	3,981	-28.622%
2026-04-24	13.7500	15.2500	13.4800	14.6200	+16.867%	111	3,977	-30.917%
2026-04-23	15.3000	15.3000	11.6500	12.5100	-4.138%	67	3,979	-19.265%
2026-04-22	13.1000	14.1500	12.7000	13.0500	-7.969%	202	3,984	-22.605%
2026-04-21	13.1600	15.0500	12.9900	14.1800	-6.711%	50	4,106	-28.773%
2026-04-20	13.1500	16.1000	13.1500	15.2000	+14.804%	367	4,106	-33.553%
2026-04-17	12.5800	14.2000	12.3000	13.2400	+8.525%	494	4,101	-23.716%
2026-04-16	11.1000	12.7000	10.0000	12.2000	+22.000%	396	3,936	-17.213%
2026-04-15	7.5500	10.0000	7.3500	10.0000	+36.986%	393	3,859	+1.000%
2026-04-14	7.5000	7.5000	6.9500	7.3000	+2.098%	170	3,896	+38.356%
2026-04-13	6.0500	7.7000	6.0500	7.1500	+20.168%	80	3,885	+41.259%
2026-04-10	6.3000	6.3000	5.9000	5.9500	-3.094%	181	3,896	+69.748%
2026-04-09	6.3000	6.3000	5.8000	6.1400	+6.228%	165	3,807	+64.495%
2026-04-08	6.8200	6.9000	5.7800	5.7800	-6.774%	108	3,805	+74.740%
2026-04-07	6.2500	6.3500	5.9100	6.2000	-4.615%	79	3,779	+62.903%
2026-04-06	6.4500	6.7500	6.3000	6.5000	+10.169%	194	3,741	+55.385%
2026-04-02	6.0000	6.2500	5.7500	5.9000	-8.243%	406	3,657	+71.186%
2026-04-01	7.3500	7.6500	6.3800	6.4300	-8.011%	111	3,657	+57.076%
2026-03-31	5.7500	7.3000	5.7500	6.9900	+22.417%	231	3,641	+44.492%
2026-03-30	6.1900	6.2500	5.7000	5.7100	-8.931%	81	3,554	+76.883%
2026-03-27	7.1500	7.1500	5.7700	6.2700	-12.308%	243	3,536	+61.085%
2026-03-26	7.1500	7.5000	6.8500	7.1500	-0.694%	126	3,517	+41.259%
2026-03-25	7.9000	7.9000	7.1500	7.2000	-1.370%	43	3,417	+40.278%
2026-03-24	8.2500	8.3000	7.3000	7.3000	-15.116%	41	3,386	+38.356%
2026-03-23	8.7000	8.9000	8.5000	8.6000	+2.994%	62	3,402	+17.442%
2026-03-20	9.3300	10.0000	8.3500	8.3500	-16.915%	113	3,412	+20.958%
2026-03-19	9.3000	10.3000	9.3000	10.0500	+6.915%	38	3,467	+0.498%
2026-03-18	10.4200	10.5000	9.3500	9.4000	-12.558%	266	3,489	+7.447%
2026-03-17	10.6500	10.8500	10.1000	10.7500	-1.376%	57	3,543	-6.047%
2026-03-16	10.7500	10.9400	9.5000	10.9000	+0.926%	158	3,552	-7.339%
2026-03-13	10.3500	10.8000	9.6900	10.8000	+6.299%	161	3,528	-6.481%
2026-03-12	12.0000	12.0000	10.1000	10.1600	-13.898%	550	3,589	-0.591%
2026-03-11	9.4000	13.1000	9.4000	11.8000	+18.000%	362	3,657	-14.407%
2026-03-10	10.2500	11.4500	9.0000	10.0000	+12.613%	423	3,623	+1.000%
2026-03-09	9.0500	9.7300	8.0000	8.8800	+97.333%	1,199	3,445	+13.739%
2026-03-06	4.7000	4.7000	4.3000	4.5000	-2.174%	313	4,062	+124.444%
2026-03-05	4.8700	5.2000	4.5000	4.6000	-8.911%	72	3,849	+119.565%
2026-03-04	4.7000	5.2500	4.6500	5.0500	+8.602%	331	3,815	+100.000%
2026-03-03	5.0000	5.1600	4.4000	4.6500	-7.738%	103	3,764	+117.204%
2026-03-02	4.2000	5.0400	4.1600	5.0400	+27.595%	275	3,743	+100.397%
2026-02-27	4.2000	4.2500	3.9000	3.9500	-13.187%	172	3,685	+155.696%
2026-02-26	4.6700	4.9000	4.2000	4.5500	-3.191%	175	3,666	+121.978%
2026-02-25	4.5000	5.0000	4.2000	4.7000	+6.095%	399	3,528	+114.894%
2026-02-24	4.0000	4.9000	3.5500	4.4300	-3.696%	584	3,528	+127.991%
2026-02-23	4.6800	5.2000	4.4100	4.6000	-1.075%	158	3,406	+119.565%
2026-02-20	4.7500	4.9600	4.0000	4.6500	-1.064%	196	3,304	+117.204%
2026-02-19	5.0000	5.2000	4.5900	4.7000	-2.083%	188	3,147	+114.894%
2026-02-18	5.0000	5.1000	4.5000	4.8000	-4.000%	133	3,029	+110.417%
2026-02-17	5.2000	5.5000	4.7000	5.0000	-2.913%	284	2,972	+102.000%
2026-02-13	5.0000	5.4000	5.0000	5.1500	+6.625%	173	2,790	+96.117%
2026-02-12	5.4500	5.4500	4.7500	4.8300	-8.868%	256	2,790	+109.110%
2026-02-11	5.7000	5.8200	5.3000	5.3000	-6.195%	479	2,694	+90.566%
2026-02-10	6.6000	7.1000	5.6000	5.6500	-19.286%	558	2,465	+78.761%
2026-02-09	5.6300	7.9000	5.0000	7.0000	-26.316%	1,110	2,376	+44.286%
2026-02-06	8.6000	9.5000	7.8400	9.5000	+1.064%	194	1,846	+6.316%
2026-02-05	11.6000	11.9800	9.0000	9.4000	-3.590%	150	1,725	+7.447%
2026-02-04	11.4500	11.6000	9.7500	9.7500	-8.019%	32	1,612	+3.590%
2026-02-03	11.2500	11.2500	10.2000	10.6000	-7.018%	35	1,610	-4.717%
2026-02-02	11.8000	12.0000	11.4000	11.4000	-3.061%	17	1,589	-11.404%
2026-01-30	13.5500	13.5500	11.7600	11.7600	-16.000%	31	1,583	-14.116%
2026-01-29	13.8500	14.5500	13.2600	14.0000	+6.870%	23	1,575	-27.857%
2026-01-28	13.5000	13.7000	13.0500	13.1000	-6.093%	39	1,578	-22.901%
2026-01-27	14.3200	14.3200	13.9400	13.9500	-5.102%	30	1,577	-27.599%
2026-01-26	14.4500	15.0000	14.4500	14.7000	+6.137%	7	1,558	-31.293%
2026-01-23	14.5000	15.2000	13.8000	13.8500	-6.229%	15	1,554	-27.076%
2026-01-22	13.6000	14.7700	13.6000	14.7700	+8.603%	15	1,554	-31.618%
2026-01-21	14.5500	14.5500	12.8100	13.6000	-8.725%	52	1,541	-25.735%
2026-01-20	14.2500	15.4500	14.2500	14.9000	-4.792%	17	1,499	-32.215%
2026-01-16	15.0000	15.6500	15.0000	15.6500	+3.096%	2	1,494	-35.463%
2026-01-15	15.5000	15.6000	15.1000	15.1800	-2.505%	12	1,494	-33.465%
2026-01-14	15.3100	15.8000	15.0500	15.5700	-4.479%	19	1,485	-35.132%
2026-01-13	16.4900	16.4900	15.8500	16.3000	-0.791%	43	1,472	-38.037%
2026-01-12	15.0300	16.4300	14.5000	16.4300	+4.450%	48	1,467	-38.527%
2026-01-09	17.8600	17.8600	15.7300	15.7300	-9.285%	67	1,428	-35.791%
2026-01-08	18.2700	18.2700	17.3400	17.3400	-8.737%	7	1,394	-41.753%
2026-01-07	19.1500	19.1500	19.0000	19.0000	+3.768%	2	1,388	-46.842%
2026-01-06	18.8000	18.8000	18.3100	18.3100	-3.377%	11	1,386	-44.839%
2026-01-05	19.0000	19.0000	18.5900	18.9500	+9.538%	21	1,391	-46.702%
2026-01-02	17.1900	17.3000	17.1900	17.3000	+5.810%	11	1,378	-41.618%
2025-12-31	16.8500	16.9000	16.2000	16.3500	-2.096%	35	1,364	-38.226%
2025-12-30	18.0000	18.0000	16.7000	16.7000	-6.180%	16	1,364	-39.521%
2025-12-29	18.1900	18.1900	17.8000	17.8000	-2.305%	2	1,362	-43.258%
2025-12-26	18.6000	18.6000	18.2200	18.2200	-3.188%	6	1,360	-44.566%
2025-12-24	18.8400	18.8400	18.8200	18.8200	-0.159%	10	1,344	-46.334%
2025-12-23	18.4600	19.0300	18.4000	18.8500	-0.789%	20	1,344	-46.419%
2025-12-22	19.7800	20.0000	19.0000	19.0000	+0.264%	7	1,340	-46.842%
2025-12-19	19.3500	19.3500	18.9500	18.9500	+2.432%	152	1,333	-46.702%
2025-12-18	19.2500	19.2500	18.5000	18.5000	-10.542%	5	1,282	-45.405%
2025-12-17	20.6800	20.6800	20.6800	20.6800	+1.373%	10	1,283	-51.161%
2025-12-16	20.6200	20.6200	19.5000	20.4000	-0.971%	9	1,273	-50.490%
2025-12-15	20.6000	20.6000	20.6000	20.6000	-4.186%	1	1,273	-50.971%
2025-12-12	22.2000	22.2000	21.5000	21.5000	-2.050%	2	1,274	-53.023%
2025-12-10	22.2200	22.4000	21.9500	21.9500	-6.596%	39	1,272	-53.986%
2025-12-09	24.1900	24.1900	23.1000	23.5000	+3.844%	61	1,239	-57.021%
2025-12-08	23.5500	23.5500	22.6300	22.6300	-5.115%	3	1,183	-55.369%
2025-12-05	24.0000	24.0000	23.6300	23.8500	-2.851%	62	1,184	-57.652%
2025-12-04	22.9300	24.5500	22.9300	24.5500	+16.905%	3	1,157	-58.859%
2025-12-02	21.1000	21.1000	21.0000	21.0000	-7.692%	3	1,155	-51.905%
2025-12-01	23.0000	23.0000	22.5400	22.7500	-4.008%	28	1,152	-55.604%
2025-11-28	22.6900	23.9400	22.6900	23.7000	+6.949%	7	1,135	-57.384%
2025-11-26	22.1600	22.1600	22.1600	22.1600	+2.593%	5	1,125	-54.422%
2025-11-25	22.1000	22.1000	21.5000	21.6000	-2.130%	5	1,125	-53.241%
2025-11-24	20.7500	22.1700	20.7500	22.0700	+16.158%	29	1,121	-54.237%
2025-11-21	19.0000	19.0000	19.0000	19.0000	0.000%	2	1,102	-46.842%
2025-11-20	20.8000	21.2000	19.0000	19.0000	-5.000%	22	1,104	-46.842%
2025-11-19	20.0000	20.0000	20.0000	20.0000	-5.838%	3	1,089	-49.500%
2025-11-18	19.4500	21.2400	19.4500	21.2400	+0.378%	7	1,088	-52.448%
2025-11-17	21.1600	21.1600	21.1600	21.1600	-0.657%	1	1,088	-52.268%
2025-11-14	20.0000	22.1000	20.0000	21.3000	+4.566%	19	1,088	-52.582%
2025-11-13	22.7400	22.7400	20.3700	20.3700	-12.575%	118	1,091	-50.417%
2025-11-12	23.3000	23.3000	23.3000	23.3000	-3.320%	2	1,000	-56.652%
2025-11-11	24.0000	24.3000	23.3000	24.1000	-3.677%	45	1,001	-58.091%
2025-11-10	26.0200	26.0200	24.8500	25.0200	+2.122%	105	994	-59.632%
2025-11-07	25.0000	25.0000	23.4000	24.5000	-10.909%	11	995	-58.776%
2025-11-06	26.2000	27.5000	24.3000	27.5000	-1.786%	26	999	-63.273%
2025-11-05	28.0000	28.0000	28.0000	28.0000	+3.704%	2	984	-63.929%
2025-11-04	28.0000	30.0000	27.0000	27.0000	-7.376%	4	982	-62.593%
2025-11-03	31.4500	31.4500	28.8700	29.1500	-1.786%	167	953	-65.352%
2025-10-31	29.6800	29.6800	29.6800	29.6800	+0.781%	1	953	-65.970%
2025-10-30	29.4500	29.4500	29.4500	29.4500	-12.247%	2	952	-65.705%
2025-10-27	33.4800	33.5600	33.4800	33.5600	-2.725%	3	951	-69.905%
2025-10-24	34.5000	34.5000	34.5000	34.5000	+11.111%	1	951	-70.725%
2025-10-22	31.8300	31.8300	30.7000	31.0500	-8.891%	6	950	-67.472%
2025-10-21	35.0000	35.0000	34.0800	34.0800	-0.641%	15	946	-70.364%
2025-10-17	36.2000	36.2000	34.3000	34.3000	-20.325%	3	939	-70.554%
2025-10-16	43.0500	43.0500	43.0500	43.0500	-8.013%	1	939	-76.539%
2025-10-15	46.8000	46.8000	46.8000	46.8000	+25.100%	3	940	-78.419%
2025-10-10	37.4100	37.4100	37.4100	37.4100	+2.718%	5	948	-73.002%
2025-10-06	36.9000	36.9000	36.2800	36.4200	-0.492%	53	953	-72.268%
2025-10-03	40.2000	40.3400	36.5300	36.6000	-10.949%	14	992	-72.404%
2025-10-02	42.0300	42.0300	41.1000	41.1000	+4.554%	5	1,000	-75.426%
2025-10-01	39.3100	39.3100	39.3100	39.3100	+0.409%	1	1,005	-74.307%
2025-09-30	39.6700	39.6700	39.1500	39.1500	-7.447%	5	1,006	-74.202%
2025-09-29	41.3000	42.3000	41.3000	42.3000	+10.733%	26	1,009	-76.123%
2025-09-26	37.9000	38.2000	37.9000	38.2000	+3.804%	20	1,023	-73.560%
2025-09-25	36.0000	36.8000	36.0000	36.8000	-7.188%	51	1,003	-72.554%
2025-09-23	39.6500	39.6500	39.6500	39.6500	-3.245%	2	1,004	-74.527%
2025-09-22	40.9800	40.9800	40.9800	40.9800	+0.318%	5	1,004	-75.354%
2025-09-19	41.3500	41.3500	40.5500	40.8500	+7.218%	107	1,009	-75.275%
2025-09-18	38.1000	38.1000	38.1000	38.1000	+15.175%	1	1,014	-73.491%
2025-09-17	33.0800	33.0800	33.0800	33.0800	-4.199%	3	1,015	-69.468%
2025-09-16	35.6800	35.6800	33.3500	34.5300	-9.394%	8	1,018	-70.750%
2025-09-15	39.6000	39.6000	38.0000	38.1100	-2.031%	12	1,020	-73.498%
2025-09-12	36.1500	38.9000	36.1500	38.9000	+9.577%	20	1,020	-74.036%
2025-09-11	33.7500	35.5000	33.7500	35.5000	+9.568%	22	1,034	-71.549%
2025-09-10	33.3600	33.3800	32.4000	32.4000	+6.230%	4	1,031	-68.827%
2025-09-09	31.4000	31.4000	30.5000	30.5000	-12.104%	4	1,033	-66.885%
2025-09-08	35.0000	35.0000	34.7000	34.7000	+14.145%	16	1,037	-70.893%
2025-09-05	31.8700	31.8700	30.4000	30.4000	+0.829%	2	1,043	-66.776%
2025-09-04	30.1500	30.1500	30.1500	30.1500	+5.975%	1	1,043	-66.501%
2025-09-03	29.1000	29.1000	28.4500	28.4500	+11.832%	9	1,042	-64.499%
2025-09-02	25.9800	25.9800	25.3500	25.4400	-10.106%	5	1,043	-60.299%
2025-08-28	28.3000	28.3000	28.3000	28.3000	-1.394%	1	1,040	-64.311%
2025-08-26	27.6000	28.7000	27.6000	28.7000	+2.500%	3	1,042	-64.808%
2025-08-25	27.9000	28.0000	27.9000	28.0000	-4.274%	4	1,042	-63.929%
2025-08-22	27.5000	29.2500	27.5000	29.2500	+2.632%	12	1,038	-65.470%
2025-08-21	28.3600	28.7000	27.8500	28.5000	+2.888%	18	1,044	-64.561%
2025-08-20	26.4000	27.7000	25.4800	27.7000	+3.358%	14	1,030	-63.538%
2025-08-19	28.2800	28.2800	26.3000	26.8000	-13.965%	29	1,031	-62.313%
2025-08-15	31.1500	31.1500	31.1500	31.1500	-0.479%	1	1,037	-67.576%
2025-08-14	31.0000	31.3000	29.7900	31.3000	-3.663%	42	1,038	-67.732%
2025-08-13	31.5800	32.4900	31.0000	32.4900	-0.031%	59	1,002	-68.914%
2025-08-12	31.8500	32.5000	31.7000	32.5000	-8.579%	8	987	-68.923%
2025-08-11	35.0000	35.5500	35.0000	35.5500	-1.442%	7	992	-71.589%
2025-08-08	36.0700	36.0700	36.0700	36.0700	+4.551%	1	997	-71.999%
2025-08-07	36.8000	36.8000	34.5000	34.5000	-0.947%	8	998	-70.725%
2025-08-06	37.3000	37.3900	34.8300	34.8300	-10.692%	11	991	-71.002%
2025-08-05	40.0200	45.5200	39.0000	39.0000	-26.540%	114	990	-74.103%
2025-07-31	51.0000	53.3000	51.0000	53.0900	+20.934%	89	1,093	-80.976%
2025-07-29	41.5800	43.9000	41.5800	43.9000	+6.553%	3	1,099	-76.993%
2025-07-28	42.8300	42.8300	41.2000	41.2000	+0.365%	5	1,100	-75.485%
2025-07-25	43.8000	43.8000	40.7000	41.0500	+1.584%	7	1,104	-75.396%
2025-07-24	40.4100	40.4100	40.4100	40.4100	-3.094%	1	1,107	-75.006%
2025-07-23	35.3500	42.9200	35.3500	41.7000	+20.870%	14	1,107	-75.779%
2025-07-22	32.6500	34.5000	31.7000	34.5000	+7.477%	12	1,114	-70.725%
2025-07-21	32.4300	32.4300	32.1000	32.1000	-8.286%	2	1,116	-68.536%
2025-07-18	35.0000	35.0000	35.0000	35.0000	+2.639%	1	1,114	-71.143%
2025-07-17	35.7000	35.8000	34.1000	34.1000	-5.801%	55	1,115	-70.381%
2025-07-16	34.2500	36.2000	34.2500	36.2000	+3.429%	3	1,064	-72.099%
2025-07-15	36.2000	36.2000	35.0000	35.0000	-0.427%	4	1,066	-71.143%
2025-07-14	35.2000	35.2000	35.1500	35.1500	+8.824%	16	1,070	-71.266%
2025-07-11	34.9500	34.9500	31.9800	32.3000	-9.346%	5	1,086	-68.731%
2025-07-10	35.6300	35.6300	35.6300	35.6300	+4.242%	6	1,089	-71.653%
2025-07-09	34.1800	34.1800	34.1800	34.1800	-1.499%	2	1,095	-70.451%
2025-07-08	34.7000	34.7000	34.7000	34.7000	+11.040%	5	1,093	-70.893%
2025-07-07	31.2500	31.2500	31.2500	31.2500	-4.842%	3	1,098	-67.680%
2025-07-03	32.0000	32.8400	32.0000	32.8400	+1.672%	6	1,102	-69.245%
2025-07-02	32.7200	32.7200	32.2200	32.3000	-2.623%	5	1,102	-68.731%
2025-07-01	31.3500	33.1700	31.3500	33.1700	-4.547%	8	1,107	-69.551%
2025-06-30	34.7500	34.7500	34.7500	34.7500	+0.725%	1	1,115	-70.935%
2025-06-27	35.9000	36.0000	34.5000	34.5000	+13.115%	33	1,116	-70.725%
2025-06-26	27.0200	30.5000	27.0200	30.5000	+12.339%	15	1,086	-66.885%
2025-06-25	31.7000	31.7000	27.1500	27.1500	-4.401%	139	1,101	-62.799%
2025-06-24	30.0000	30.0000	28.4000	28.4000	-0.351%	33	972	-64.437%
2025-06-23	33.3000	33.3000	28.0000	28.5000	-40.761%	234	957	-64.561%
2025-06-20	46.9000	48.1100	46.9000	48.1100	+8.846%	8	1,070	-79.006%
2025-06-16	44.5800	44.5800	43.7100	44.2000	+11.899%	7	1,072	-77.149%
2025-06-13	39.5000	39.5000	39.5000	39.5000	-5.818%	4	1,077	-74.430%
2025-06-12	42.0000	42.0000	41.9400	41.9400	+0.431%	30	1,075	-75.918%
2025-06-11	41.7600	41.7600	41.7600	41.7600	+2.655%	1	1,055	-75.814%
2025-06-10	40.6700	40.6800	40.6700	40.6800	-1.142%	5	1,056	-75.172%
2025-06-09	39.9500	41.1500	39.9500	41.1500	+2.491%	4	1,061	-75.456%
2025-06-06	39.8400	40.9500	39.8400	40.1500	+4.286%	10	1,063	-74.844%
2025-06-05	38.0000	38.9000	38.0000	38.5000	+4.620%	8	1,064	-73.766%
2025-06-04	39.8500	39.8500	36.8000	36.8000	-8.000%	8	1,070	-72.554%
2025-06-03	50.0000	50.0000	40.0000	40.0000	0.000%	6	1,069	-74.750%
2025-06-02	42.4000	42.4000	40.0000	40.0000	+7.875%	6	1,068	-74.750%
2025-05-29	38.0000	38.0000	37.0800	37.0800	-0.616%	2	1,068	-72.762%
2025-05-28	37.0000	37.3100	36.7500	37.3100	-1.816%	4	1,068	-72.930%
2025-05-27	39.1700	39.5200	37.7700	38.0000	-2.564%	10	1,065	-73.421%
2025-05-23	38.7300	39.0000	38.7300	39.0000	+1.299%	12	1,066	-74.103%
2025-05-22	38.0000	40.4900	38.0000	38.5000	-9.091%	17	1,066	-73.766%
2025-05-21	45.1300	45.8000	42.3500	42.3500	-12.950%	261	1,062	-76.151%
2025-05-20	45.5000	48.6500	45.5000	48.6500	+6.339%	2	1,272	-79.239%
2025-05-19	45.7500	45.7500	45.7500	45.7500	0.000%	2	1,272	-77.923%
2025-05-16	45.7500	45.7500	45.7500	45.7500	+8.929%	4	1,270	-77.923%
2025-05-15	44.7500	44.7500	39.0000	42.0000	-9.385%	8	1,272	-75.952%
2025-05-14	48.5500	48.5500	46.3500	46.3500	-3.438%	16	1,278	-78.209%
2025-05-13	41.0000	48.5000	41.0000	48.0000	+13.583%	39	1,294	-78.958%
2025-05-12	41.1900	42.2600	41.1900	42.2600	+13.724%	3	1,288	-76.100%
2025-05-09	35.4000	37.1600	34.9000	37.1600	+2.510%	58	1,287	-72.820%
2025-05-08	37.5000	38.7000	36.2500	36.2500	-3.178%	38	1,287	-72.138%
2025-05-07	34.5900	37.4400	34.5900	37.4400	+6.788%	25	1,293	-73.024%
2025-05-06	33.7500	35.7300	29.9500	35.0600	+21.315%	29	1,313	-71.192%
2025-05-05	27.8000	28.9000	26.7500	28.9000	+6.250%	27	1,334	-65.052%
2025-05-02	25.2000	27.6200	25.0000	27.2000	+17.749%	230	1,314	-62.868%
2025-05-01	22.4300	23.1000	22.4300	23.1000	+14.527%	41	1,327	-56.277%
2025-04-30	20.6600	20.6600	19.9500	20.1700	-10.949%	15	1,313	-49.926%
2025-04-29	23.4000	23.8000	20.8700	22.6500	+38.110%	67	1,316	-55.408%
2025-04-28	17.3000	17.4000	15.8000	16.4000	+6.218%	20	1,305	-38.415%
2025-04-25	15.3300	15.7000	15.2000	15.4400	-4.632%	56	1,295	-34.585%
2025-04-24	15.5000	16.2000	15.5000	16.1900	+10.512%	16	1,275	-37.616%
2025-04-23	15.7000	15.7000	14.6500	14.6500	+6.778%	9	1,277	-31.058%
2025-04-22	14.2000	14.6500	13.5000	13.7200	-2.902%	40	1,269	-26.385%
2025-04-21	14.3500	14.4400	13.5500	14.1300	-6.733%	75	1,244	-28.521%
2025-04-17	14.5200	15.1500	14.5000	15.1500	+3.767%	15	1,182	-33.333%
2025-04-16	16.3500	16.3500	14.6000	14.6000	-14.118%	33	1,182	-30.822%
2025-04-15	17.0000	17.0000	15.8500	17.0000	+3.659%	5	1,163	-40.588%
2025-04-14	16.0100	16.4000	15.6400	16.4000	+7.400%	7	1,163	-38.415%
2025-04-11	15.4000	15.5300	13.9500	15.2700	+1.800%	28	1,158	-33.857%
2025-04-10	15.8100	15.8100	14.7000	15.0000	-11.765%	35	1,148	-32.667%
2025-04-09	14.7600	17.5000	14.1000	17.0000	+15.254%	68	1,179	-40.588%
2025-04-08	17.7600	17.7600	13.9000	14.7500	-7.233%	23	1,115	-31.525%
2025-04-07	13.0900	16.7000	13.0900	15.9000	+3.583%	65	1,103	-36.478%
2025-04-04	14.2800	15.3500	13.0000	15.3500	-5.480%	164	1,109	-34.202%
2025-04-03	16.6000	16.8400	16.0000	16.2400	-7.989%	61	1,082	-37.808%
2025-04-02	17.2000	18.2400	17.2000	17.6500	-5.362%	7	1,023	-42.776%
2025-04-01	18.6500	18.6500	18.6500	18.6500	+1.913%	1	1,020	-45.845%
2025-03-31	16.1500	18.3000	16.1500	18.3000	+8.284%	37	1,019	-44.809%
2025-03-28	18.0000	18.0000	16.9000	16.9000	-14.646%	234	1,003	-40.237%
2025-03-27	19.8500	19.9300	19.7400	19.8000	-9.465%	7	939	-48.990%
2025-03-26	21.8700	21.8700	21.8700	21.8700	-5.488%	2	933	-53.818%
2025-03-25	23.8500	23.8500	23.1400	23.1400	-3.744%	6	935	-56.353%
2025-03-24	23.0000	24.0400	22.9000	24.0400	+10.529%	22	932	-57.987%
2025-03-21	19.6500	21.7500	19.6500	21.7500	+10.127%	14	912	-53.563%
2025-03-20	21.0300	21.1000	19.7500	19.7500	-4.589%	19	909	-48.861%
2025-03-19	18.3500	20.7000	18.3500	20.7000	+7.981%	43	898	-51.208%
2025-03-18	19.5000	19.5000	19.1700	19.1700	-13.258%	3	932	-47.314%
2025-03-17	21.6000	22.1000	21.1200	22.1000	+11.167%	7	930	-54.299%
2025-03-14	19.4000	19.8800	19.0000	19.8800	+6.140%	160	933	-49.195%
2025-03-13	20.0000	20.0000	18.7300	18.7300	-12.681%	110	855	-46.076%
2025-03-12	23.4800	23.4800	20.2400	21.4500	-3.248%	16	855	-52.914%
2025-03-11	23.1000	23.1000	22.1700	22.1700	+0.317%	6	844	-54.443%
2025-03-10	22.1000	22.1000	22.1000	22.1000	-1.778%	2	846	-54.299%
2025-03-07	21.5000	22.5000	20.0000	22.5000	+3.926%	168	844	-55.111%
2025-03-06	23.0700	24.1500	21.5100	21.6500	-19.815%	43	819	-53.349%
2025-03-05	26.6500	27.0000	26.6500	27.0000	+3.846%	3	780	-62.593%
2025-03-04	24.5600	26.0000	23.5800	26.0000	-3.882%	41	780	-61.154%
2025-03-03	29.5100	29.5100	26.3000	27.0500	-8.460%	120	791	-62.662%
2025-02-28	28.6500	30.0000	28.6500	29.5500	+3.684%	64	686	-65.821%
2025-02-27	29.6500	31.0000	28.5000	28.5000	+5.166%	8	678	-64.561%
2025-02-26	29.6500	30.0000	26.3000	27.1000	+2.264%	24	686	-62.731%
2025-02-25	27.0000	27.0000	22.8000	26.5000	-22.741%	108	671	-61.887%
2025-02-24	32.4300	34.3000	30.6700	34.3000	-0.291%	18	612	-70.554%
2025-02-21	37.0000	42.1600	34.4000	34.4000	-30.010%	138	618	-70.640%
2025-02-20	48.0000	49.1500	48.0000	49.1500	-7.264%	8	610	-79.451%
2025-02-19	44.8500	57.0000	44.8500	53.0000	+21.198%	66	618	-80.943%
2025-02-18	42.0000	43.7300	42.0000	43.7300	-5.551%	4	643	-76.904%
2025-02-14	48.1500	48.1500	44.0000	46.3000	+8.941%	36	662	-78.186%
2025-02-13	36.0000	42.8500	36.0000	42.5000	+34.409%	366	662	-76.235%
2025-02-12	29.5000	31.6200	29.5000	31.6200	+7.918%	19	847	-68.058%
2025-02-11	29.2500	29.3000	28.4600	29.3000	-2.948%	12	835	-65.529%
2025-02-10	29.5800	30.4800	29.5800	30.1900	+3.038%	9	835	-66.545%
2025-02-07	30.0300	30.0300	29.0000	29.3000	+9.738%	10	834	-65.529%
2025-02-06	28.3000	28.3000	25.5000	26.7000	-5.151%	7	837	-62.172%
2025-02-05	28.6000	28.6000	28.1500	28.1500	+3.951%	7	838	-64.121%
2025-02-04	26.9800	27.1000	26.9800	27.0800	+11.211%	4	843	-62.703%
2025-02-03	22.3200	24.3500	22.3200	24.3500	+3.178%	10	847	-58.522%
2025-01-31	21.0000	23.6000	21.0000	23.6000	+17.706%	10	856	-57.203%
2025-01-30	20.2200	20.6600	20.0500	20.0500	+8.967%	11	861	-49.626%
2025-01-29	18.4000	18.4000	18.4000	18.4000	-4.663%	2	872	-45.109%
2025-01-28	19.3000	19.3000	19.3000	19.3000	+7.821%	1	870	-47.668%

.dark-mode .q8QzDK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8QzDK{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C20HIMS Jan 15 2027 20.00 Call (HIMS270115C00020000)option OPRA

HIMS20270115C20
HIMS Jan 15 2027 20.00 Call (HIMS270115C00020000)
option OPRA