Dark

HIMS20270115C22
HIMS Jan 15 2027 22.00 Call (HIMS270115C00022000)
option OPRA

EOD

Aug 14, 2026

9.14-13.283%(-1.40)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	9.4500	9.6900	9.1400	9.1400	-13.283%	103	1,324	0.000%
2026-08-12	10.5000	10.5400	10.5000	10.5400	-5.893%	6	1,423	-13.283%
2026-08-11	11.2000	11.2000	11.2000	11.2000	-10.400%	10	1,429	-18.393%
2026-08-10	12.0000	12.9100	12.0000	12.5000	+16.279%	164	1,439	-26.880%
2026-08-06	10.7500	10.7500	10.7500	10.7500	-16.537%	10	1,440	-14.977%
2026-08-05	12.8800	12.8800	12.8800	12.8800	+6.446%	2	1,450	-29.037%
2026-08-03	10.9600	12.1000	10.9600	12.1000	+57.143%	213	1,448	-24.463%
2026-07-29	8.4900	8.8800	7.7000	7.7000	-26.736%	281	1,619	+18.701%
2026-07-28	10.5100	10.5100	10.5100	10.5100	-9.004%	2	1,899	-13.035%
2026-07-27	10.8000	11.6500	10.8000	11.5500	-17.085%	9	1,901	-20.866%
2026-07-23	13.6300	13.9300	13.6300	13.9300	-0.854%	2	1,906	-34.386%
2026-07-22	13.9500	14.0500	13.7900	14.0500	+1.079%	185	1,906	-34.947%
2026-07-21	13.9400	13.9800	13.9000	13.9000	-0.643%	17	1,906	-34.245%
2026-07-20	13.6500	14.2000	13.6500	13.9900	-19.782%	6	1,906	-34.668%
2026-07-15	17.0500	17.4400	17.0500	17.4400	+9.000%	3	1,907	-47.592%
2026-07-14	16.0000	16.0000	16.0000	16.0000	+4.575%	2	1,910	-42.875%
2026-07-13	15.4000	15.4000	15.3000	15.3000	+0.526%	8	1,912	-40.261%
2026-07-10	14.8600	15.4300	14.8500	15.2200	-9.781%	17	1,920	-39.947%
2026-07-09	16.8700	16.8700	16.8700	16.8700	+0.837%	2	1,921	-45.821%
2026-07-08	16.3000	16.7300	15.7000	16.7300	-2.789%	6	1,923	-45.368%
2026-07-07	18.2000	18.2000	17.2100	17.2100	-12.417%	146	1,929	-46.891%
2026-07-06	17.5700	19.6500	17.5700	19.6500	+12.094%	17	1,930	-53.486%
2026-07-02	18.3200	18.3200	17.5300	17.5300	-5.753%	7	1,953	-47.861%
2026-07-01	18.0100	18.9800	18.0000	18.6000	+22.691%	22	1,953	-50.860%
2026-06-30	15.1600	15.1600	15.1600	15.1600	-0.590%	1	1,972	-39.710%
2026-06-29	15.2500	15.2500	15.2500	15.2500	-1.803%	8	1,973	-40.066%
2026-06-26	16.0000	16.1000	15.3200	15.5300	+24.141%	36	1,981	-41.146%
2026-06-25	14.7500	14.7500	12.5100	12.5100	-10.451%	6	1,988	-26.938%
2026-06-24	13.9700	13.9700	13.9700	13.9700	-5.608%	1	1,994	-34.574%
2026-06-23	15.5500	15.5500	14.8000	14.8000	-1.333%	7	1,995	-38.243%
2026-06-22	14.9000	16.5000	14.6000	15.0000	-9.091%	12	1,994	-39.067%
2026-06-18	15.0000	16.5000	15.0000	16.5000	+13.793%	113	2,119	-44.606%
2026-06-17	13.8100	14.7500	13.8100	14.5000	+6.618%	13	2,119	-36.966%
2026-06-16	12.7200	13.6000	12.7200	13.6000	+13.051%	7	2,119	-32.794%
2026-06-15	11.4200	12.0300	11.4200	12.0300	+21.515%	6	2,120	-24.023%
2026-06-12	9.8800	10.5300	9.8800	9.9000	-8.163%	32	2,126	-7.677%
2026-06-11	10.7800	10.7800	10.7800	10.7800	+1.221%	1	2,155	-15.213%
2026-06-10	11.3200	11.3200	10.5600	10.6500	-2.828%	6	2,156	-14.178%
2026-06-09	11.1000	11.3500	9.1600	10.9600	+9.600%	22	2,161	-16.606%
2026-06-08	9.6300	10.0500	9.6300	10.0000	+9.890%	27	2,178	-8.600%
2026-06-05	9.1500	9.2500	8.7500	9.1000	-16.514%	10	2,200	+0.440%
2026-06-04	10.2500	11.9000	10.2500	10.9000	+9.000%	9	2,208	-16.147%
2026-06-02	10.4000	10.5400	10.0000	10.0000	-5.393%	12	2,215	-8.600%
2026-06-01	9.5000	10.5700	9.5000	10.5700	+15.772%	9	2,213	-13.529%
2026-05-29	8.3500	9.4100	8.3500	9.1300	+4.943%	3	2,216	+0.110%
2026-05-28	8.7000	8.7000	8.7000	8.7000	+1.281%	1	2,213	+5.057%
2026-05-27	7.6000	8.6000	7.6000	8.5900	+16.081%	12	2,212	+6.403%
2026-05-26	7.9000	7.9000	7.3100	7.4000	+4.965%	26	2,222	+23.514%
2026-05-22	7.6500	7.8000	7.0500	7.0500	-3.951%	67	2,244	+29.645%
2026-05-21	7.0000	7.5200	6.9000	7.3400	+6.377%	24	2,179	+24.523%
2026-05-20	6.3800	7.0000	6.3800	6.9000	+6.317%	413	2,179	+32.464%
2026-05-19	6.1400	6.4900	6.0500	6.4900	+2.205%	7	1,759	+40.832%
2026-05-18	6.9100	6.9100	6.3500	6.3500	-23.309%	57	1,759	+43.937%
2026-05-15	7.4800	8.4100	7.1600	8.2800	+1.595%	14	1,759	+10.386%
2026-05-14	7.5000	8.1500	7.5000	8.1500	+4.487%	10	1,796	+12.147%
2026-05-13	7.6300	7.9000	7.3500	7.8000	-8.235%	87	1,771	+17.179%
2026-05-12	9.6000	9.6000	8.4300	8.5000	-33.018%	60	1,771	+7.529%
2026-05-11	12.0200	12.8300	11.7500	12.6900	+11.316%	61	1,771	-27.975%
2026-05-08	9.9800	11.4000	9.6500	11.4000	+22.581%	190	1,744	-19.825%
2026-05-07	9.6100	9.6100	9.2700	9.3000	-6.061%	13	1,826	-1.720%
2026-05-06	10.3500	10.3500	9.7500	9.9000	+0.508%	8	1,829	-7.677%
2026-05-05	9.6500	9.9500	9.6500	9.8500	-7.598%	33	1,823	-7.208%
2026-05-04	10.6600	10.6600	10.6600	10.6600	+0.566%	2	1,812	-14.259%
2026-05-01	10.7500	10.7500	10.6000	10.6000	+4.950%	31	1,814	-13.774%
2026-04-30	9.6000	10.1000	9.5000	10.1000	-0.493%	9	1,814	-9.505%
2026-04-29	10.9100	10.9100	10.0000	10.1500	-11.739%	22	1,819	-9.951%
2026-04-28	11.8000	11.9700	11.3000	11.5000	-11.877%	8	1,811	-20.522%
2026-04-27	13.1000	13.1000	13.0500	13.0500	-4.605%	2	1,819	-29.962%
2026-04-24	12.1000	13.6800	12.1000	13.6800	+20.529%	9	1,819	-33.187%
2026-04-23	12.5200	12.5200	11.1700	11.3500	-4.219%	20	1,827	-19.471%
2026-04-22	12.1000	12.5000	11.8400	11.8500	-11.567%	41	1,847	-22.869%
2026-04-21	11.8200	13.8500	11.8200	13.4000	-7.138%	45	1,873	-31.791%
2026-04-20	13.0200	14.8900	12.9700	14.4300	+15.440%	200	1,873	-36.660%
2026-04-17	12.0000	13.1000	11.5000	12.5000	+8.225%	58	1,885	-26.880%
2026-04-16	9.7500	11.6200	9.2400	11.5500	+27.624%	134	1,931	-20.866%
2026-04-15	6.7000	9.0500	6.7000	9.0500	+41.406%	241	1,986	+0.994%
2026-04-14	6.5000	6.9500	6.4000	6.4000	-1.690%	10	1,837	+42.813%
2026-04-13	5.3900	6.7800	5.3900	6.5100	+22.368%	148	1,838	+40.399%
2026-04-10	4.9600	5.6000	4.9600	5.3200	-1.299%	35	1,818	+71.805%
2026-04-09	5.3500	5.3900	5.1900	5.3900	+1.698%	5	1,830	+69.573%
2026-04-08	6.2200	6.4000	5.1500	5.3000	-6.195%	25	1,827	+72.453%
2026-04-07	5.3000	5.6500	5.2500	5.6500	-3.419%	7	1,804	+61.770%
2026-04-06	5.9300	5.9300	5.8000	5.8500	+11.429%	5	1,797	+56.239%
2026-04-02	5.4300	5.5500	5.2500	5.2500	-9.794%	17	1,806	+74.095%
2026-04-01	6.8800	6.9000	5.7500	5.8200	-9.767%	32	1,806	+57.045%
2026-03-31	5.3000	6.5600	5.0700	6.4500	+23.563%	559	1,799	+41.705%
2026-03-30	5.6500	5.6500	5.2200	5.2200	-7.611%	16	1,387	+75.096%
2026-03-27	6.0000	6.0000	5.5000	5.6500	-13.609%	65	1,385	+61.770%
2026-03-26	6.5700	6.7000	6.4500	6.5400	-1.506%	39	1,357	+39.755%
2026-03-25	7.1000	7.1000	6.5000	6.6400	-6.479%	50	1,351	+37.651%
2026-03-24	7.4500	7.4500	7.0500	7.1000	-9.554%	8	1,318	+28.732%
2026-03-23	8.1000	8.1500	7.7500	7.8500	+1.816%	145	1,320	+16.433%
2026-03-20	8.8000	9.1200	7.7100	7.7100	-15.553%	22	1,311	+18.547%
2026-03-19	8.7000	9.3600	8.6000	9.1300	+6.163%	7	1,301	+0.110%
2026-03-18	9.5000	9.5000	8.5500	8.6000	-10.881%	19	1,300	+6.279%
2026-03-17	9.6800	10.0700	9.3000	9.6500	-4.926%	46	1,289	-5.285%
2026-03-16	9.5700	10.1500	9.0000	10.1500	+6.283%	27	1,271	-9.951%
2026-03-13	9.6000	10.0000	8.4500	9.5500	+1.380%	42	1,280	-4.293%
2026-03-12	11.3500	11.3500	9.4200	9.4200	-15.135%	42	1,264	-2.972%
2026-03-11	8.8000	12.0000	8.8000	11.1000	+20.652%	279	1,240	-17.658%
2026-03-10	10.5000	10.5500	8.4000	9.2000	+9.524%	212	1,373	-0.652%
2026-03-09	8.5800	9.2500	7.5500	8.4000	+112.658%	702	1,217	+8.810%
2026-03-06	4.1000	4.1500	3.9500	3.9500	-5.048%	20	1,132	+131.392%
2026-03-05	4.6800	4.6800	4.1600	4.1600	-6.517%	7	1,123	+119.712%
2026-03-04	4.4500	4.4500	4.4500	4.4500	+3.488%	5	1,124	+105.393%
2026-03-03	4.5000	4.5000	3.9800	4.3000	-3.371%	85	1,129	+112.558%
2026-03-02	3.9500	4.5000	3.9500	4.4500	+27.143%	6	1,199	+105.393%
2026-02-27	3.8000	3.8000	3.5000	3.5000	-10.256%	4	1,197	+161.143%
2026-02-26	4.2800	4.2800	3.8000	3.9000	-8.235%	99	1,199	+134.359%
2026-02-25	3.9000	4.3000	3.9000	4.2500	+2.410%	10	1,106	+115.059%
2026-02-24	3.7500	4.3300	3.1900	4.1500	-1.190%	38	1,106	+120.241%
2026-02-23	4.1000	4.2500	4.0500	4.2000	+2.439%	16	1,100	+117.619%
2026-02-20	4.4800	4.4800	4.1000	4.1000	-3.529%	29	1,082	+122.927%
2026-02-19	4.4300	4.4300	4.2500	4.2500	0.000%	11	1,079	+115.059%
2026-02-18	4.5000	4.5500	4.2500	4.2500	-5.556%	17	1,075	+115.059%
2026-02-17	4.6300	4.7600	4.5000	4.5000	-3.846%	19	1,070	+103.111%
2026-02-13	4.6900	4.7200	4.6800	4.6800	+8.837%	10	1,062	+95.299%
2026-02-12	4.6900	5.0000	4.3000	4.3000	-12.245%	16	1,062	+112.558%
2026-02-11	4.9500	5.0000	4.8000	4.9000	-5.588%	23	1,058	+86.531%
2026-02-10	6.2500	6.3000	5.1600	5.1900	-13.500%	76	1,069	+76.108%
2026-02-09	5.5000	6.1700	4.0000	6.0000	-28.994%	101	1,040	+52.333%
2026-02-06	7.9500	8.7000	7.2500	8.4500	-1.744%	169	1,029	+8.166%
2026-02-05	10.5700	10.5700	8.6000	8.6000	-3.911%	41	869	+6.279%
2026-02-04	9.4000	9.4000	8.9000	8.9500	-6.965%	24	860	+2.123%
2026-02-03	9.6100	9.6200	9.3500	9.6200	-13.333%	30	847	-4.990%
2026-02-02	11.0000	11.2000	10.8600	11.1000	+1.835%	6	853	-17.658%
2026-01-30	11.5500	11.5500	10.9000	10.9000	-17.110%	7	854	-16.147%
2026-01-29	13.5000	13.5000	13.1500	13.1500	+9.492%	17	849	-30.494%
2026-01-28	12.8500	12.8500	12.0100	12.0100	-3.145%	16	864	-23.897%
2026-01-27	12.9000	13.2000	12.4000	12.4000	-7.463%	7	855	-26.290%
2026-01-26	12.7500	13.5000	12.7500	13.4000	+5.346%	18	848	-31.791%
2026-01-23	13.3000	13.8000	12.7200	12.7200	-7.153%	30	852	-28.145%
2026-01-22	13.0000	13.7000	13.0000	13.7000	+7.874%	19	852	-33.285%
2026-01-21	13.2000	13.2000	11.7400	12.7000	-8.961%	395	862	-28.031%
2026-01-20	13.3200	14.1500	13.3200	13.9500	-2.448%	16	1,029	-34.480%
2026-01-16	14.4000	14.4000	14.3000	14.3000	0.000%	4	1,011	-36.084%
2026-01-15	14.3000	14.3000	14.3000	14.3000	+0.351%	1	1,011	-36.084%
2026-01-14	13.1000	14.5500	13.1000	14.2500	-7.468%	8	1,010	-35.860%
2026-01-13	15.7600	15.7600	15.1200	15.4000	0.000%	5	1,006	-40.649%
2026-01-12	14.0000	15.4000	13.5000	15.4000	-1.597%	13	1,007	-40.649%
2026-01-09	16.2200	16.2200	14.9500	15.6500	-2.735%	16	1,001	-41.597%
2026-01-08	16.0900	16.0900	16.0900	16.0900	-9.096%	1	1,006	-43.195%
2026-01-07	17.5000	17.8000	17.5000	17.7000	+4.734%	34	1,007	-48.362%
2026-01-06	17.2700	17.2700	16.9000	16.9000	-6.111%	4	973	-45.917%
2026-01-05	16.6000	18.0000	16.1000	18.0000	+9.091%	19	972	-49.222%
2026-01-02	15.6000	16.5000	15.5000	16.5000	+7.143%	13	972	-44.606%
2025-12-31	15.9000	15.9000	15.4000	15.4000	-3.750%	366	598	-40.649%
2025-12-30	16.9000	16.9500	16.0000	16.0000	-5.045%	21	598	-42.875%
2025-12-29	17.0000	17.0000	16.8500	16.8500	-0.882%	19	579	-45.757%
2025-12-26	17.0300	17.1500	17.0000	17.0000	-2.857%	10	594	-46.235%
2025-12-24	17.5000	17.5000	17.5000	17.5000	+0.981%	2	599	-47.771%
2025-12-23	17.3300	17.3300	17.3300	17.3300	-6.627%	2	599	-47.259%
2025-12-22	18.5600	18.5600	18.5600	18.5600	-1.119%	1	596	-50.754%
2025-12-19	18.6900	18.9400	18.3700	18.7700	+0.214%	6	596	-51.305%
2025-12-18	18.7300	18.7300	18.7300	18.7300	-3.004%	1	595	-51.201%
2025-12-17	19.3100	19.3100	19.3100	19.3100	-8.048%	5	594	-52.667%
2025-12-12	21.0000	21.0000	21.0000	21.0000	-3.890%	1	589	-56.476%
2025-12-08	21.5000	21.8500	21.4500	21.8500	-3.489%	16	588	-58.169%
2025-12-04	22.3700	22.6400	22.3600	22.6400	+16.641%	23	577	-59.629%
2025-12-03	19.4700	19.4700	19.4100	19.4100	-2.950%	4	600	-52.911%
2025-12-02	19.9500	20.0000	19.9500	20.0000	-1.961%	2	596	-54.300%
2025-11-24	20.4000	20.4000	20.4000	20.4000	+13.333%	1	596	-55.196%
2025-11-19	19.2700	19.2700	18.0000	18.0000	+0.559%	3	595	-49.222%
2025-11-17	20.3400	20.3400	17.9000	17.9000	-15.166%	11	598	-48.939%
2025-11-14	19.4800	21.2000	19.4800	21.1000	+12.714%	7	589	-56.682%
2025-11-13	21.1800	21.1800	18.7200	18.7200	-14.986%	5	582	-51.175%
2025-11-12	22.1500	22.1500	22.0200	22.0200	+1.944%	3	583	-58.492%
2025-11-11	21.6000	21.6000	21.6000	21.6000	-8.085%	2	584	-57.685%
2025-11-10	24.5000	24.5000	23.5000	23.5000	-1.550%	3	584	-61.106%
2025-11-07	23.0000	23.8700	23.0000	23.8700	-7.838%	29	581	-61.709%
2025-11-06	25.5000	25.9000	23.8000	25.9000	-3.717%	18	557	-64.710%
2025-11-05	26.9000	26.9000	26.9000	26.9000	-1.284%	10	540	-66.022%
2025-11-04	28.0300	28.0300	27.2500	27.2500	-1.232%	8	530	-66.459%
2025-11-03	28.8000	28.8000	27.5800	27.5900	-2.852%	3	519	-66.872%
2025-10-31	28.4000	28.4000	28.4000	28.4000	-8.387%	1	519	-67.817%
2025-10-29	28.4000	31.0000	28.4000	31.0000	-4.908%	5	518	-70.516%
2025-10-24	32.6000	32.6000	32.6000	32.6000	+4.992%	1	521	-71.963%
2025-10-23	31.0000	31.0500	31.0000	31.0500	+3.638%	2	520	-70.564%
2025-10-22	29.9600	29.9600	29.9600	29.9600	-9.212%	1	520	-69.493%
2025-10-17	34.7500	34.7500	33.0000	33.0000	-16.307%	3	519	-72.303%
2025-10-02	39.4300	39.4300	39.4300	39.4300	-4.988%	2	516	-76.820%
2025-09-29	40.1500	41.5000	40.1500	41.5000	+9.499%	3	518	-77.976%
2025-09-26	37.9000	37.9000	37.9000	37.9000	-3.439%	1	520	-75.884%
2025-09-22	39.2500	39.2500	39.2500	39.2500	-0.507%	2	520	-76.713%
2025-09-19	39.6500	39.6500	39.4500	39.4500	+3.816%	61	520	-76.831%
2025-09-18	33.1300	38.0000	33.1300	38.0000	+17.067%	4	519	-75.947%
2025-09-16	32.4600	32.4600	32.4600	32.4600	-13.463%	10	519	-71.842%
2025-09-15	37.5100	37.5100	37.5100	37.5100	+0.428%	1	509	-75.633%
2025-09-12	37.3500	37.3500	37.3500	37.3500	+19.520%	2	510	-75.529%
2025-09-11	31.2500	31.2500	31.2500	31.2500	-5.845%	3	512	-70.752%
2025-09-10	32.7500	33.1900	32.7500	33.1900	+8.748%	4	512	-72.462%
2025-09-09	30.1500	30.5200	30.1500	30.5200	-8.348%	11	515	-70.052%
2025-09-08	33.5200	33.5200	31.9500	33.3000	+10.083%	17	506	-72.553%
2025-09-05	30.2500	30.2500	30.2500	30.2500	+8.618%	5	498	-69.785%
2025-09-03	27.8500	27.8500	27.8500	27.8500	+13.673%	1	503	-67.181%
2025-09-02	24.5000	24.5000	24.5000	24.5000	-3.922%	5	502	-62.694%
2025-08-29	25.5000	25.5000	25.5000	25.5000	-10.180%	1	496	-64.157%
2025-08-28	28.3900	28.3900	28.3900	28.3900	-0.035%	10	496	-67.806%
2025-08-27	28.4000	28.4000	28.4000	28.4000	+1.176%	1	486	-67.817%
2025-08-26	27.7600	28.0700	27.7600	28.0700	+7.920%	5	487	-67.439%
2025-08-25	27.2700	27.2700	26.0100	26.0100	-6.941%	25	482	-64.860%
2025-08-22	27.9400	27.9500	27.9000	27.9500	+4.682%	6	458	-67.299%
2025-08-21	26.7000	26.7000	26.7000	26.7000	+2.692%	1	453	-65.768%
2025-08-20	25.0000	26.0000	25.0000	26.0000	+1.444%	8	452	-64.846%
2025-08-19	25.6300	25.6300	25.6300	25.6300	-8.920%	3	452	-64.339%
2025-08-18	28.1400	28.1400	28.1400	28.1400	-4.610%	1	455	-67.520%
2025-08-15	29.5000	29.5000	29.5000	29.5000	+1.027%	1	454	-69.017%
2025-08-14	29.2000	29.2000	29.2000	29.2000	-3.630%	6	455	-68.699%
2025-08-13	30.3000	30.3000	30.3000	30.3000	-0.394%	1	461	-69.835%
2025-08-12	30.4200	30.4500	30.4200	30.4200	-7.200%	10	462	-69.954%
2025-08-11	33.6800	33.6800	32.7800	32.7800	-5.013%	6	452	-72.117%
2025-08-06	35.4100	35.4100	34.5100	34.5100	-12.633%	12	456	-73.515%
2025-08-05	39.5000	39.5000	39.5000	39.5000	-15.957%	1	467	-76.861%
2025-08-01	47.0000	47.0000	47.0000	47.0000	+14.718%	2	467	-80.553%
2025-07-28	40.9800	40.9800	40.9700	40.9700	+3.199%	4	468	-77.691%
2025-07-25	39.7000	39.7000	39.7000	39.7000	+24.843%	1	472	-76.977%
2025-07-21	31.8000	31.8000	31.8000	31.8000	+4.433%	1	473	-71.258%
2025-07-18	32.1800	32.1800	30.4500	30.4500	-11.816%	15	472	-69.984%
2025-07-17	34.5300	34.5300	34.5300	34.5300	-1.848%	1	467	-73.530%
2025-07-16	35.1800	35.1800	35.1800	35.1800	+2.208%	10	468	-74.019%
2025-07-15	34.1000	34.6500	33.6000	34.4200	+8.205%	33	458	-73.446%
2025-07-11	32.1500	32.6700	31.8100	31.8100	+1.016%	51	428	-71.267%
2025-07-02	31.5200	31.5200	31.4900	31.4900	-4.864%	2	379	-70.975%
2025-06-30	33.1000	33.1000	33.1000	33.1000	-2.216%	1	379	-72.387%
2025-06-27	34.0800	34.0800	33.8500	33.8500	+27.351%	50	380	-72.999%
2025-06-25	27.5300	27.5300	26.3500	26.5800	-3.345%	21	330	-65.613%
2025-06-24	28.6000	28.6000	27.4000	27.5000	-3.947%	18	309	-66.764%
2025-06-23	29.5600	29.7500	27.9000	28.6300	-38.496%	11	291	-68.075%
2025-06-20	45.8000	46.5500	45.7800	46.5500	+13.592%	16	297	-80.365%
2025-06-12	41.0500	41.7500	40.9800	40.9800	+5.023%	30	305	-77.696%
2025-06-09	38.8700	39.0200	38.8600	39.0200	-1.215%	6	295	-76.576%
2025-06-06	39.0600	40.1800	39.0600	39.5000	-2.709%	18	289	-76.861%
2025-06-03	45.0000	45.0000	40.6000	40.6000	+1.500%	7	298	-77.488%
2025-06-02	40.0000	40.0000	40.0000	40.0000	+11.266%	1	293	-77.150%
2025-05-29	35.9500	35.9500	35.9500	35.9500	-3.877%	2	294	-74.576%
2025-05-27	37.4000	37.4000	37.4000	37.4000	-3.608%	3	296	-75.561%
2025-05-23	38.8000	38.8000	38.8000	38.8000	+10.857%	10	304	-76.443%
2025-05-22	35.5000	35.5000	35.0000	35.0000	-22.566%	11	304	-73.886%
2025-05-21	45.2000	45.2000	45.2000	45.2000	+5.509%	1	313	-79.779%
2025-05-15	42.8400	42.8400	42.8400	42.8400	-5.493%	1	313	-78.665%
2025-05-14	44.5000	45.3300	44.5000	45.3300	-1.113%	3	314	-79.837%
2025-05-13	40.5000	45.8400	40.5000	45.8400	+36.429%	3	317	-80.061%
2025-05-09	33.9200	33.9200	33.6000	33.6000	-5.272%	8	320	-72.798%
2025-05-08	35.9900	35.9900	35.4700	35.4700	-0.533%	2	322	-74.232%
2025-05-07	31.4500	36.0000	31.4500	35.6600	+4.117%	8	321	-74.369%
2025-05-06	32.8000	34.6000	32.8000	34.2500	+24.545%	3	328	-73.314%
2025-05-05	27.0000	27.5000	27.0000	27.5000	+11.021%	7	331	-66.764%
2025-05-02	25.0000	25.1000	24.7700	24.7700	+25.418%	30	326	-63.101%
2025-05-01	19.7500	19.7500	19.7500	19.7500	+3.403%	1	335	-53.722%
2025-04-30	19.1000	19.1000	19.1000	19.1000	-12.785%	1	334	-52.147%
2025-04-29	21.7100	22.2500	20.4000	21.9000	+44.079%	21	335	-58.265%
2025-04-28	16.0700	16.0700	15.2000	15.2000	0.000%	6	342	-39.868%
2025-04-24	15.0000	15.2000	14.9800	15.2000	+13.433%	14	340	-39.868%
2025-04-23	15.0000	15.0000	13.4000	13.4000	-6.294%	11	350	-31.791%
2025-04-17	13.6600	14.3000	13.6600	14.3000	+5.926%	2	339	-36.084%
2025-04-16	15.0000	15.0000	13.5000	13.5000	-7.534%	17	339	-32.296%
2025-04-14	15.0000	15.0000	14.6000	14.6000	+0.344%	2	352	-37.397%
2025-04-10	14.5500	14.5500	14.5500	14.5500	-9.346%	3	354	-37.182%
2025-04-09	13.6000	16.0500	13.5600	16.0500	+1.905%	9	357	-43.053%
2025-04-07	15.7500	15.7500	15.7500	15.7500	+18.868%	1	360	-41.968%
2025-04-04	14.0000	14.0000	13.0000	13.2500	-16.404%	20	359	-31.019%
2025-04-03	15.8500	15.8500	15.8500	15.8500	-15.647%	1	357	-42.334%
2025-04-01	16.4200	18.7900	16.2000	18.7900	+13.193%	35	356	-51.357%
2025-03-31	16.8000	16.8000	16.6000	16.6000	+2.978%	2	321	-44.940%
2025-03-28	16.4600	16.4600	16.0000	16.1200	-12.629%	24	321	-43.300%
2025-03-27	18.4500	18.4500	18.4500	18.4500	-7.053%	1	313	-50.461%
2025-03-26	21.0000	21.0000	19.8500	19.8500	-14.069%	33	312	-53.955%
2025-03-25	23.1000	23.1000	23.1000	23.1000	+19.072%	2	309	-60.433%
2025-03-21	19.4000	19.4000	19.4000	19.4000	-6.910%	2	307	-52.887%
2025-03-19	20.7500	20.8400	20.7500	20.8400	+12.527%	6	306	-56.142%
2025-03-18	20.1500	20.1500	18.5200	18.5200	-7.677%	4	306	-50.648%
2025-03-12	21.1000	21.1000	20.0600	20.0600	-8.402%	2	302	-54.437%
2025-03-11	21.2500	22.0000	21.2500	21.9000	+8.255%	4	300	-58.265%
2025-03-07	19.6500	20.2300	19.4000	20.2300	-1.317%	162	302	-54.820%
2025-03-06	21.5000	21.5000	20.5000	20.5000	-23.650%	11	341	-55.415%
2025-03-03	26.8500	26.8500	26.8500	26.8500	-7.985%	1	337	-65.959%
2025-02-27	28.6500	29.1800	28.6500	29.1800	+13.541%	3	337	-68.677%
2025-02-26	26.1000	26.1000	25.7000	25.7000	-27.667%	3	340	-64.436%
2025-02-24	31.0300	35.5300	31.0300	35.5300	-2.658%	20	337	-74.275%
2025-02-21	34.0000	38.0000	34.0000	36.5000	-33.937%	26	337	-74.959%
2025-02-19	55.2500	55.2500	55.2500	55.2500	+18.461%	1	326	-83.457%
2025-02-14	46.6400	46.6400	46.6400	46.6400	+16.049%	2	328	-80.403%
2025-02-13	36.1000	40.1900	36.0500	40.1900	+35.092%	12	340	-77.258%
2025-02-12	29.7500	29.7500	29.7500	29.7500	+0.337%	3	340	-69.277%
2025-02-10	28.3500	29.6500	28.3500	29.6500	+3.130%	5	340	-69.174%
2025-02-07	28.7500	28.7500	28.7500	28.7500	+6.957%	4	338	-68.209%
2025-02-05	27.3000	27.3000	26.6000	26.8800	+3.305%	6	338	-65.997%
2025-02-04	25.1000	26.0200	25.1000	26.0200	+7.521%	12	344	-64.873%
2025-02-03	21.9000	24.2000	21.9000	24.2000	+12.558%	26	354	-62.231%
2025-01-31	21.6700	22.5000	21.5000	21.5000	+9.694%	34	378	-57.488%
2025-01-30	19.6000	19.6000	19.6000	19.6000	+10.485%	3	398	-53.367%
2025-01-29	17.7400	17.7400	17.7400	17.7400	-3.848%	1	398	-48.478%
2025-01-28	18.4500	18.4500	18.4500	18.4500	+8.529%	1	399	-50.461%
2025-01-27	17.0500	17.0500	17.0000	17.0000	-2.913%	6	399	-46.235%
2025-01-24	16.9800	17.5100	16.9800	17.5100	+13.333%	30	404	-47.801%
2025-01-23	16.0000	16.0000	15.4500	15.4500	-1.905%	27	399	-40.841%
2025-01-22	15.9000	16.0000	15.7500	15.7500	0.000%	45	372	-41.968%
2025-01-21	16.0000	16.0000	15.6300	15.7500	+0.446%	5	330	-41.968%
2025-01-16	14.9000	15.6800	14.6500	15.6800	+16.148%	30	330	-41.709%
2025-01-15	14.0000	14.0000	13.5000	13.5000	+11.663%	2	302	-32.296%
2025-01-13	12.6300	12.6300	12.0900	12.0900	-6.641%	2	300	-24.400%
2025-01-10	12.3100	12.9500	12.3100	12.9500	-4.428%	8	299	-29.421%
2025-01-08	13.5500	13.5500	13.5500	13.5500	-7.319%	1	300	-32.546%
2025-01-07	15.5500	15.5500	14.6200	14.6200	+4.429%	6	300	-37.483%
2025-01-06	14.5000	14.5000	14.0000	14.0000	+7.692%	5	294	-34.714%
2025-01-02	12.7000	13.0000	12.7000	13.0000	+5.949%	6	297	-29.692%
2024-12-31	12.2700	12.2700	12.2700	12.2700	-9.111%	15	276	-25.509%
2024-12-30	13.0200	13.5000	13.0200	13.5000	-6.897%	12	276	-32.296%
2024-12-27	14.5000	14.5000	14.5000	14.5000	-11.206%	2	264	-36.966%
2024-12-26	16.3300	16.3300	16.3300	16.3300	+7.789%	1	263	-44.029%
2024-12-24	15.1500	15.1500	15.1500	15.1500	+5.208%	1	261	-39.670%
2024-12-23	14.4000	14.4000	14.4000	14.4000	+4.348%	5	261	-36.528%
2024-12-19	14.3000	14.3000	13.5000	13.8000	-14.339%	9	256	-33.768%
2024-12-18	16.5400	16.5400	16.1100	16.1100	-13.387%	2	263	-43.265%
2024-12-17	18.6000	18.6000	18.6000	18.6000	+4.027%	1	265	-50.860%
2024-12-16	16.5700	17.8800	16.5700	17.8800	+3.893%	5	269	-48.881%
2024-12-13	16.8000	17.2100	16.8000	17.2100	-1.092%	92	269	-46.891%
2024-12-11	17.2500	17.4000	17.2500	17.4000	-14.286%	5	223	-47.471%
2024-12-09	20.6000	20.6000	20.3000	20.3000	-0.830%	4	226	-54.975%
2024-12-06	20.4700	20.4700	20.4700	20.4700	+6.338%	4	228	-55.349%
2024-12-05	19.2500	19.2500	19.2500	19.2500	-4.703%	1	230	-52.519%
2024-12-04	19.1000	20.2000	19.1000	20.2000	+9.189%	19	231	-54.752%
2024-12-02	19.1800	19.2000	18.5000	18.5000	0.000%	33	250	-50.595%
2024-11-29	18.5000	18.5000	18.5000	18.5000	+3.179%	2	233	-50.595%
2024-11-27	19.6000	19.7200	17.9300	17.9300	+1.014%	8	236	-49.024%
2024-11-26	17.4000	17.7500	17.4000	17.7500	+1.487%	2	236	-48.507%
2024-11-25	16.9000	17.4900	16.0000	17.4900	+33.511%	9	238	-47.742%
2024-11-22	13.6000	13.8000	13.1000	13.1000	+3.968%	108	247	-30.229%
2024-11-21	11.0500	12.8000	11.0500	12.6000	+11.901%	64	243	-27.460%
2024-11-20	11.5000	11.5000	11.2600	11.2600	-5.378%	12	199	-18.828%
2024-11-19	11.9900	11.9900	11.9000	11.9000	+17.822%	3	187	-23.193%
2024-11-18	8.9000	10.6000	8.9000	10.1000	+17.442%	19	184	-9.505%
2024-11-15	9.7000	9.7000	8.6000	8.6000	-13.828%	52	180	+6.279%
2024-11-14	12.5000	12.8000	9.7000	9.9800	-40.595%	39	158	-8.417%
2024-11-13	16.8000	16.8000	16.8000	16.8000	+20.000%	1	131	-45.595%
2024-11-12	14.0000	14.0000	14.0000	14.0000	-13.043%	10	132	-34.714%
2024-11-11	13.0000	16.1000	13.0000	16.1000	+46.764%	13	142	-43.230%
2024-11-08	10.9000	10.9700	10.9000	10.9700	-2.489%	4	147	-16.682%
2024-11-07	11.4400	11.4400	11.2500	11.2500	+5.634%	21	146	-18.756%
2024-11-06	10.0000	11.5000	10.0000	10.6500	+18.333%	28	129	-14.178%
2024-11-05	8.6800	10.4000	8.2500	9.0000	-3.949%	31	128	+1.556%
2024-11-04	8.9000	9.3700	8.9000	9.3700	+23.289%	6	103	-2.455%
2024-10-31	7.6000	7.6000	7.6000	7.6000	-5.000%	4	97	+20.263%
2024-10-30	9.8000	9.8000	7.7200	8.0000	-21.951%	13	93	+14.250%
2024-10-29	10.7000	10.7000	10.2500	10.2500	-4.206%	2	86	-10.829%
2024-10-28	10.4000	10.7000	10.4000	10.7000	+8.300%	5	87	-14.579%
2024-10-25	9.7800	9.8800	9.7400	9.8800	+3.782%	22	84	-7.490%
2024-10-24	9.4800	9.5200	9.4800	9.5200	+3.142%	11	77	-3.992%
2024-10-23	10.0500	10.1000	9.2300	9.2300	-14.140%	11	85	-0.975%
2024-10-22	10.7500	10.7500	10.7500	10.7500	-0.463%	1	81	-14.977%
2024-10-21	10.2500	10.8000	10.2500	10.8000	+10.542%	11	81	-15.370%
2024-10-18	9.2800	9.7700	9.2500	9.7700	+3.277%	138	81	-6.448%
2024-10-17	10.4000	10.4000	9.4600	9.4600	-9.126%	4	114	-3.383%
2024-10-16	10.4100	10.4100	10.4100	10.4100	-0.857%	2	110	-12.200%
2024-10-15	8.5100	10.6000	8.3900	10.5000	+24.851%	50	108	-12.952%
2024-10-14	8.4100	8.4100	8.4100	8.4100	+15.205%	1	73	+8.680%
2024-10-11	7.3000	7.3000	7.3000	7.3000	+5.187%	2	73	+25.205%
2024-10-10	6.9400	6.9400	6.9400	6.9400	-5.578%	2	72	+31.700%
2024-10-08	7.6300	7.6300	7.3500	7.3500	-22.222%	43	70	+24.354%
2024-10-07	9.4500	9.4500	9.4500	9.4500	+49.054%	5	51	-3.280%
2024-10-03	6.3400	6.3400	6.3400	6.3400	-12.552%	3	46	+44.164%
2024-09-30	7.2500	7.2500	7.2500	7.2500	+13.105%	1	46	+26.069%
2024-09-27	6.4100	6.4100	6.4100	6.4100	+4.568%	16	45	+42.590%
2024-09-26	6.1300	6.1300	6.1300	6.1300	+5.326%	4	41	+49.103%
2024-09-24	5.8200	5.8200	5.8200	5.8200	+1.926%	1	37	+57.045%
2024-09-23	5.6600	5.7100	5.6600	5.7100	+1.062%	31	36	+60.070%
2024-09-17	5.6500	5.6500	5.6500	5.6500	0.000%	5	5	+61.770%

.dark-mode .lFQZ4R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lFQZ4R{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C22HIMS Jan 15 2027 22.00 Call (HIMS270115C00022000)option OPRA

HIMS20270115C22
HIMS Jan 15 2027 22.00 Call (HIMS270115C00022000)
option OPRA