Dark

HIMS20270115C25
HIMS Jan 15 2027 25.00 Call (HIMS270115C00025000)
option OPRA

EOD

Aug 18, 2026

6.50-10.959%(-0.80)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	7.3700	7.3700	6.5000	6.5000	-10.959%	24	3,439	0.000%
2026-08-17	6.7800	7.3000	6.7800	7.3000	-0.273%	19	3,435	-10.959%
2026-08-14	7.8500	8.0100	7.3200	7.3200	-10.184%	23	3,440	-11.202%
2026-08-13	8.2800	8.7500	8.0900	8.1500	-14.211%	17	3,444	-20.245%
2026-08-12	8.7000	9.5000	8.7000	9.5000	0.000%	6	3,448	-31.579%
2026-08-11	9.9500	10.1100	9.3000	9.5000	-11.956%	27	3,449	-31.579%
2026-08-10	10.7900	11.1000	10.6000	10.7900	+4.050%	41	3,451	-39.759%
2026-08-07	9.7500	10.5000	9.7000	10.3700	+11.028%	35	3,466	-37.319%
2026-08-06	10.0500	10.0500	9.3400	9.3400	-11.637%	32	3,482	-30.407%
2026-08-05	10.8300	11.1500	10.5300	10.5700	-5.202%	26	3,477	-38.505%
2026-08-04	10.5500	11.1500	10.5500	11.1500	+9.314%	35	3,487	-41.704%
2026-08-03	9.3000	10.4800	9.3000	10.2000	+24.542%	26	3,514	-36.275%
2026-07-31	7.9000	8.4200	7.9000	8.1900	+4.464%	25	3,519	-20.635%
2026-07-30	7.2000	7.8500	7.0500	7.8400	+25.440%	37	3,520	-17.092%
2026-07-29	8.4500	8.4500	6.0000	6.2500	-29.538%	232	3,531	+4.000%
2026-07-28	9.5500	9.8000	8.2000	8.8700	-11.300%	60	3,553	-26.719%
2026-07-27	9.1500	10.0000	9.1500	10.0000	+17.647%	25	3,597	-35.000%
2026-07-24	12.7800	12.7800	8.5000	8.5000	-39.286%	30	3,606	-23.529%
2026-07-23	11.7000	14.0000	11.5700	14.0000	+18.644%	17	3,606	-53.571%
2026-07-22	12.5500	12.5500	11.8000	11.8000	+1.724%	3	3,618	-44.915%
2026-07-21	12.9900	12.9900	11.6000	11.6000	-6.827%	10	3,619	-43.966%
2026-07-20	12.0900	12.7700	12.0000	12.4500	-0.559%	67	3,625	-47.791%
2026-07-17	12.2800	12.8000	12.0500	12.5200	-4.061%	66	3,629	-48.083%
2026-07-16	16.0000	16.0000	13.0100	13.0500	-18.944%	28	3,679	-50.192%
2026-07-15	15.8000	16.1000	15.5000	16.1000	+15.000%	8	3,691	-59.627%
2026-07-14	14.2500	14.3000	13.8500	14.0000	+2.564%	15	3,699	-53.571%
2026-07-13	13.9000	13.9200	12.9500	13.6500	+2.632%	74	3,709	-52.381%
2026-07-10	15.0000	15.0000	12.8900	13.3000	-11.333%	15	3,780	-51.128%
2026-07-09	15.2200	15.2200	15.0000	15.0000	+1.695%	16	3,780	-56.667%
2026-07-08	14.1000	15.3000	13.4500	14.7500	-3.595%	87	3,769	-55.932%
2026-07-07	17.0200	17.0200	15.2000	15.3000	-9.467%	106	3,811	-57.516%
2026-07-06	16.8000	17.8000	16.2500	16.9000	+11.772%	505	3,877	-61.538%
2026-07-02	16.0000	16.5400	15.1200	15.1200	-8.916%	107	4,300	-57.011%
2026-07-01	14.5000	17.4500	14.5000	16.6000	+16.491%	99	4,300	-60.843%
2026-06-30	12.4500	14.2500	12.0500	14.2500	+7.955%	67	4,373	-54.386%
2026-06-29	14.2000	14.4000	12.4800	13.2000	-2.222%	114	4,382	-50.758%
2026-06-26	13.2500	14.4000	13.2500	13.5000	+7.570%	151	4,417	-51.852%
2026-06-25	12.4000	12.5500	10.9000	12.5500	+2.033%	73	4,433	-48.207%
2026-06-24	12.5000	13.0100	11.8200	12.3000	-3.150%	231	4,450	-47.154%
2026-06-23	14.0000	14.2000	12.7000	12.7000	-5.295%	47	4,677	-48.819%
2026-06-22	13.9300	15.2200	13.3500	13.4100	-10.000%	42	4,713	-51.529%
2026-06-18	12.6000	15.0000	12.6000	14.9000	+23.140%	253	5,075	-56.376%
2026-06-17	12.0000	13.0500	11.8500	12.1000	+2.716%	170	5,075	-46.281%
2026-06-16	10.6000	12.1400	10.6000	11.7800	+10.403%	73	5,075	-44.822%
2026-06-15	9.1500	10.7500	9.1500	10.6700	+25.825%	356	5,111	-39.082%
2026-06-12	9.1700	9.1700	8.2400	8.4800	-7.322%	298	5,159	-23.349%
2026-06-11	9.0000	9.2000	9.0000	9.1500	+0.549%	21	5,408	-28.962%
2026-06-10	10.2000	10.2000	9.1000	9.1000	-2.674%	25	5,422	-28.571%
2026-06-09	9.0300	10.0000	7.9400	9.3500	+13.333%	376	5,427	-30.481%
2026-06-08	7.8700	8.7000	7.7700	8.2500	+2.484%	66	5,163	-21.212%
2026-06-05	9.0000	9.0000	7.5000	8.0500	-13.719%	82	5,201	-19.255%
2026-06-04	9.0000	10.6000	8.6500	9.3300	+1.967%	58	5,242	-30.332%
2026-06-03	8.5500	9.1500	7.6500	9.1500	+3.977%	189	5,263	-28.962%
2026-06-02	9.3500	9.3500	8.6500	8.8000	-3.825%	75	5,192	-26.136%
2026-06-01	7.7500	9.4500	7.6700	9.1500	+16.561%	176	5,220	-28.962%
2026-05-29	7.5000	8.2000	6.5000	7.8500	+4.667%	364	5,258	-17.197%
2026-05-28	6.7800	7.8500	6.7800	7.5000	+1.351%	505	5,316	-13.333%
2026-05-27	6.9000	7.7000	6.5200	7.4000	+15.625%	344	5,031	-12.162%
2026-05-26	6.2500	6.9000	6.2000	6.4000	+5.785%	356	5,002	+1.562%
2026-05-22	6.7000	6.7000	5.9500	6.0500	-4.724%	145	4,995	+7.438%
2026-05-21	6.0000	6.4000	5.6400	6.3500	+6.723%	127	5,003	+2.362%
2026-05-20	5.4000	6.0400	5.3000	5.9500	+9.576%	69	5,003	+9.244%
2026-05-19	5.3000	5.7500	4.9500	5.4300	+0.556%	323	4,958	+19.705%
2026-05-18	6.5000	6.5000	5.4000	5.4000	-24.791%	454	4,958	+20.370%
2026-05-15	7.0300	7.3000	6.9200	7.1800	+7.164%	222	4,958	-9.471%
2026-05-14	6.7500	7.0500	6.2400	6.7000	+0.601%	480	4,790	-2.985%
2026-05-13	6.8500	7.0000	6.1500	6.6600	-10.121%	719	4,784	-2.402%
2026-05-12	7.1000	8.7000	7.0000	7.4100	-30.292%	498	4,784	-12.281%
2026-05-11	10.5500	11.6000	10.1000	10.6300	+8.248%	380	4,784	-38.852%
2026-05-08	8.3000	9.9000	7.8000	9.8200	+22.139%	187	4,672	-33.809%
2026-05-07	9.0000	9.0500	7.8500	8.0400	-11.160%	136	4,649	-19.154%
2026-05-06	8.4200	9.0500	8.3000	9.0500	+4.745%	79	4,594	-28.177%
2026-05-05	8.9500	8.9500	8.4500	8.6400	-8.280%	52	4,601	-24.769%
2026-05-04	10.0600	10.0600	9.1000	9.4200	-0.317%	96	4,588	-30.998%
2026-05-01	9.4000	9.6500	9.4000	9.4500	+0.532%	31	4,618	-31.217%
2026-04-30	8.5000	9.5000	8.4000	9.4000	+5.618%	110	4,618	-30.851%
2026-04-29	9.3500	9.4500	8.0500	8.9000	-11.881%	192	4,693	-26.966%
2026-04-28	10.6800	10.6800	10.0500	10.1000	-12.174%	54	4,651	-35.644%
2026-04-27	11.6000	12.3000	11.3500	11.5000	-6.122%	22	4,653	-43.478%
2026-04-24	11.6300	12.7500	10.7500	12.2500	+18.129%	222	4,654	-46.939%
2026-04-23	11.6900	11.9500	9.5500	10.3700	-6.154%	203	4,679	-37.319%
2026-04-22	11.5100	11.5100	10.4000	11.0500	-3.493%	125	4,673	-41.176%
2026-04-21	10.1000	12.6000	10.1000	11.4500	-11.583%	178	4,764	-43.231%
2026-04-20	10.9000	13.5000	10.9000	12.9500	+16.667%	199	4,764	-49.807%
2026-04-17	11.0000	12.0000	10.2000	11.1000	+11.558%	432	4,747	-41.441%
2026-04-16	8.7500	10.4600	8.0500	9.9500	+25.000%	1,196	4,843	-34.673%
2026-04-15	5.8000	8.0500	5.7300	7.9600	+39.649%	835	4,574	-18.342%
2026-04-14	5.8500	5.9000	5.4500	5.7000	+1.968%	95	4,412	+14.035%
2026-04-13	4.8200	5.8200	4.8000	5.5900	+22.857%	110	4,374	+16.279%
2026-04-10	4.8000	4.8000	4.5000	4.5500	-4.211%	139	4,370	+42.857%
2026-04-09	4.4500	4.7500	4.4000	4.7500	+5.556%	115	4,372	+36.842%
2026-04-08	5.1500	5.1500	4.4000	4.5000	-5.263%	79	4,367	+44.444%
2026-04-07	4.9000	4.9000	4.3500	4.7500	-5.000%	22	4,366	+36.842%
2026-04-06	4.9500	5.1200	4.8500	5.0000	+11.111%	154	4,356	+30.000%
2026-04-02	4.9000	4.9000	4.4000	4.5000	-9.820%	116	4,310	+44.444%
2026-04-01	5.7700	5.9500	4.9500	4.9900	-9.273%	173	4,310	+30.261%
2026-03-31	4.3500	5.6000	4.3500	5.5000	+27.315%	253	4,261	+18.182%
2026-03-30	4.7500	4.8500	4.3200	4.3200	-11.837%	58	4,123	+50.463%
2026-03-27	5.3500	5.4700	4.8000	4.9000	-6.667%	215	4,139	+32.653%
2026-03-26	5.5000	6.2000	5.2000	5.2500	-7.895%	182	4,176	+23.810%
2026-03-25	6.4000	6.4000	5.5000	5.7000	-5.785%	169	4,122	+14.035%
2026-03-24	6.6500	6.6500	6.0000	6.0500	-11.679%	61	4,090	+7.438%
2026-03-23	7.0000	7.2100	6.8300	6.8500	+0.735%	57	4,063	-5.109%
2026-03-20	7.9000	8.3600	6.6300	6.8000	-17.073%	172	4,055	-4.412%
2026-03-19	7.5400	8.3000	7.3500	8.2000	+7.895%	324	4,079	-20.732%
2026-03-18	8.5500	8.5900	7.6000	7.6000	-15.556%	347	3,843	-14.474%
2026-03-17	8.8500	9.0100	8.2000	9.0000	+0.334%	218	3,902	-27.778%
2026-03-16	8.9300	9.1500	8.0600	8.9700	+0.223%	564	3,942	-27.536%
2026-03-13	8.3000	9.1000	8.0000	8.9500	+5.917%	993	3,784	-27.374%
2026-03-12	10.3000	10.3000	8.3700	8.4500	-14.213%	355	3,525	-23.077%
2026-03-11	7.8600	10.9500	7.6500	9.8500	+22.971%	648	3,332	-34.010%
2026-03-10	8.6000	9.5600	7.4000	8.0100	+12.028%	392	3,171	-18.851%
2026-03-09	7.9500	7.9500	6.5000	7.1500	+104.286%	997	3,041	-9.091%
2026-03-06	3.5000	3.5000	3.4000	3.5000	-4.110%	211	3,077	+85.714%
2026-03-05	4.0000	4.0000	3.5000	3.6500	-6.410%	32	3,075	+78.082%
2026-03-04	3.8000	4.0000	3.8000	3.9000	+6.849%	38	3,052	+66.667%
2026-03-03	3.7000	3.8000	3.5000	3.6500	-7.125%	54	3,051	+78.082%
2026-03-02	2.9400	3.9300	2.9400	3.9300	+31.000%	483	3,023	+65.394%
2026-02-27	3.0000	3.3000	3.0000	3.0000	-14.286%	55	3,333	+116.667%
2026-02-26	3.5700	3.7800	3.3400	3.5000	-4.110%	39	3,325	+85.714%
2026-02-25	3.6000	4.0000	3.3500	3.6500	+2.817%	119	3,323	+78.082%
2026-02-24	3.0100	3.7000	2.7000	3.5500	-1.389%	207	3,323	+83.099%
2026-02-23	3.7500	3.9000	3.5000	3.6000	-0.826%	70	3,405	+80.556%
2026-02-20	3.7500	3.9000	3.5500	3.6300	-2.419%	140	3,390	+79.063%
2026-02-19	3.8500	3.8500	3.6600	3.7200	-1.326%	36	3,321	+74.731%
2026-02-18	3.9000	4.0500	3.7000	3.7700	-5.750%	79	3,299	+72.414%
2026-02-17	4.1500	4.3500	3.7800	4.0000	-3.382%	395	3,281	+62.500%
2026-02-13	3.9500	4.3500	3.9500	4.1400	+8.947%	149	2,986	+57.005%
2026-02-12	4.1500	4.4000	3.7400	3.8000	-9.524%	426	2,986	+71.053%
2026-02-11	4.5100	4.6000	4.2000	4.2000	-6.874%	279	3,017	+54.762%
2026-02-10	5.3000	5.6000	4.5000	4.5100	-20.177%	251	2,971	+44.124%
2026-02-09	4.9500	5.6500	4.0000	5.6500	-23.649%	1,257	2,935	+15.044%
2026-02-06	6.9500	8.0000	6.3000	7.4000	-7.500%	113	2,657	-12.162%
2026-02-05	9.5000	10.3800	7.4000	8.0000	+1.911%	238	2,630	-18.750%
2026-02-04	9.6000	9.6000	7.8000	7.8500	-9.770%	411	2,602	-17.197%
2026-02-03	9.3000	9.4000	8.1500	8.7000	-6.652%	356	2,296	-25.287%
2026-02-02	9.7500	9.8000	9.3200	9.3200	-3.420%	28	2,072	-30.258%
2026-01-30	11.0000	11.0000	9.5500	9.6500	-17.167%	100	2,073	-32.642%
2026-01-29	11.5400	12.0000	11.2500	11.6500	+8.372%	19	2,031	-44.206%
2026-01-28	11.3000	11.3500	10.4800	10.7500	-3.153%	25	2,018	-39.535%
2026-01-27	11.7800	11.7800	11.0000	11.1000	-8.642%	36	2,017	-41.441%
2026-01-26	11.5500	12.7000	11.5500	12.1500	+6.579%	29	2,008	-46.502%
2026-01-23	11.9500	12.6000	11.3500	11.4000	-6.250%	95	2,006	-42.982%
2026-01-22	11.7000	12.1600	11.2500	12.1600	+11.253%	12	2,013	-46.546%
2026-01-21	12.1500	12.1500	10.3200	10.9300	-12.908%	152	2,012	-40.531%
2026-01-20	12.1900	12.5500	12.1900	12.5500	-3.462%	6	1,893	-48.207%
2026-01-16	12.6000	13.3000	12.6000	13.0000	-0.230%	3	1,892	-50.000%
2026-01-15	12.6600	13.0300	12.5000	13.0300	+3.413%	27	1,892	-50.115%
2026-01-14	13.2500	13.2500	12.5000	12.6000	-7.285%	20	1,890	-48.413%
2026-01-13	14.1100	14.1100	13.3500	13.5900	+0.443%	74	1,892	-52.171%
2026-01-12	11.9000	14.3000	11.9000	13.5300	+1.500%	493	1,892	-51.959%
2026-01-09	13.5000	14.0000	13.1000	13.3300	-8.699%	92	1,613	-51.238%
2026-01-08	15.2500	15.2500	14.5000	14.6000	-10.594%	24	1,627	-55.479%
2026-01-07	16.8500	16.8500	16.0000	16.3300	+0.802%	13	1,629	-60.196%
2026-01-06	15.7600	16.4500	15.3500	16.2000	+2.857%	54	1,625	-59.877%
2026-01-05	15.1500	16.0500	14.7300	15.7500	+5.000%	27	1,585	-58.730%
2026-01-02	14.4000	15.0000	14.0000	15.0000	+11.111%	32	1,585	-56.667%
2025-12-31	14.0500	14.0800	13.5000	13.5000	-6.054%	28	1,585	-51.852%
2025-12-30	15.2500	15.2500	14.3700	14.3700	-6.078%	21	1,585	-54.767%
2025-12-29	15.2900	15.5000	15.1600	15.3000	-1.290%	101	1,594	-57.516%
2025-12-26	15.0000	15.5000	15.0000	15.5000	-1.899%	22	1,677	-58.065%
2025-12-24	15.9000	16.1000	15.5000	15.8000	0.000%	63	1,683	-58.861%
2025-12-23	16.4000	16.4000	15.8000	15.8000	-3.659%	11	1,683	-58.861%
2025-12-22	16.7500	17.0000	16.2000	16.4000	-2.786%	38	1,679	-60.366%
2025-12-19	16.5000	16.8700	16.2500	16.8700	+4.136%	149	1,678	-61.470%
2025-12-18	16.8000	16.8000	16.0500	16.2000	-1.400%	4	1,677	-59.877%
2025-12-17	17.6400	17.6400	16.4300	16.4300	-6.275%	10	1,676	-60.438%
2025-12-16	17.7000	17.7000	17.4500	17.5300	+1.271%	5	1,673	-62.921%
2025-12-15	19.1000	19.1000	17.2000	17.3100	-7.926%	10	1,670	-62.449%
2025-12-12	18.8000	18.8000	18.8000	18.8000	+1.075%	1	1,668	-65.426%
2025-12-11	18.0000	18.6000	18.0000	18.6000	-3.377%	34	1,668	-65.054%
2025-12-10	19.5500	19.5500	19.2500	19.2500	-7.274%	2	1,664	-66.234%
2025-12-09	21.1000	21.4000	20.7600	20.7600	+2.015%	4	1,664	-68.690%
2025-12-08	20.0000	20.3500	19.9000	20.3500	-2.304%	3	1,665	-68.059%
2025-12-05	21.7300	21.7300	20.8300	20.8300	-1.745%	5	1,663	-68.795%
2025-12-04	19.4000	21.2000	19.4000	21.2000	+14.286%	10	1,664	-69.340%
2025-12-03	17.5000	18.5500	17.5000	18.5500	+2.656%	13	1,663	-64.960%
2025-12-02	19.5800	19.5800	18.0500	18.0700	-10.278%	12	1,657	-64.029%
2025-12-01	20.1400	20.1400	20.1400	20.1400	-1.947%	1	1,650	-67.726%
2025-11-28	20.3000	20.5400	20.3000	20.5400	+3.528%	9	1,649	-68.354%
2025-11-26	20.0000	20.0000	19.8400	19.8400	+5.029%	17	1,639	-67.238%
2025-11-25	19.8000	19.8000	18.8900	18.8900	+0.479%	4	1,639	-65.590%
2025-11-24	16.5000	18.9400	16.5000	18.8000	+13.939%	7	1,637	-65.426%
2025-11-21	16.3200	18.6000	15.7000	16.5000	-2.941%	65	1,637	-60.606%
2025-11-20	18.3500	18.3500	17.0000	17.0000	-1.048%	2	1,629	-61.765%
2025-11-19	18.1000	18.1000	17.1500	17.1800	-4.290%	8	1,629	-62.165%
2025-11-18	17.5500	18.1200	17.1100	17.9500	+1.412%	29	1,628	-63.788%
2025-11-17	19.0000	19.0000	16.5000	17.7000	-8.290%	33	1,622	-63.277%
2025-11-14	17.5100	19.3000	17.0700	19.3000	+6.044%	18	1,602	-66.321%
2025-11-13	20.6500	20.6500	18.1500	18.2000	-11.089%	21	1,597	-64.286%
2025-11-12	21.4600	21.4600	20.3000	20.4700	-1.111%	7	1,585	-68.246%
2025-11-11	21.3800	21.3900	20.7000	20.7000	-5.909%	5	1,578	-68.599%
2025-11-10	23.0000	23.5000	21.8000	22.0000	-0.136%	13	1,578	-70.455%
2025-11-07	22.5000	22.5000	21.6300	22.0300	-7.437%	25	1,569	-70.495%
2025-11-06	23.0000	23.8000	21.4800	23.8000	-1.856%	25	1,560	-72.689%
2025-11-05	26.6700	26.7200	24.2500	24.2500	+1.042%	16	1,554	-73.196%
2025-11-04	26.5000	26.5000	24.0000	24.0000	-7.300%	22	1,551	-72.917%
2025-11-03	27.4000	27.4000	25.7400	25.8900	-2.852%	19	1,538	-74.894%
2025-10-31	26.6800	26.6800	26.6000	26.6500	+4.428%	8	1,538	-75.610%
2025-10-30	26.3000	26.4500	25.5200	25.5200	-7.703%	10	1,534	-74.530%
2025-10-29	28.9600	29.0000	27.3800	27.6500	-4.655%	6	1,525	-76.492%
2025-10-27	30.3500	30.6500	29.0000	29.0000	-6.149%	19	1,519	-77.586%
2025-10-24	30.9000	30.9000	30.9000	30.9000	+8.042%	2	1,519	-78.964%
2025-10-23	28.2000	29.0000	28.2000	28.6000	+0.882%	6	1,518	-77.273%
2025-10-22	29.5000	29.5000	28.3500	28.3500	-10.114%	5	1,513	-77.072%
2025-10-21	31.5400	31.5400	31.5400	31.5400	+0.510%	8	1,512	-79.391%
2025-10-20	31.9400	31.9400	31.3800	31.3800	+0.416%	5	1,512	-79.286%
2025-10-17	33.8000	34.4500	31.2500	31.2500	-27.912%	28	1,513	-79.200%
2025-10-15	37.6000	43.3500	37.6000	43.3500	+26.017%	6	1,525	-85.006%
2025-10-13	35.0000	35.0000	34.4000	34.4000	+1.176%	6	1,528	-81.105%
2025-10-10	34.0000	34.0000	34.0000	34.0000	-12.371%	1	1,527	-80.882%
2025-10-08	39.1000	39.1000	38.8000	38.8000	+4.105%	5	1,528	-83.247%
2025-10-07	35.4000	37.2700	35.4000	37.2700	+8.977%	2	1,533	-82.560%
2025-10-06	33.9300	34.2000	32.9500	34.2000	-10.471%	12	1,533	-80.994%
2025-10-03	38.2000	38.2000	38.2000	38.2000	-0.521%	1	1,542	-82.984%
2025-10-02	38.4000	38.4000	38.4000	38.4000	+7.563%	1	1,543	-83.073%
2025-10-01	35.7000	35.7000	35.7000	35.7000	-0.833%	1	1,543	-81.793%
2025-09-30	37.0000	37.0000	36.0000	36.0000	-7.216%	3	1,543	-81.944%
2025-09-29	38.2000	38.8000	38.2000	38.8000	+11.977%	6	1,545	-83.247%
2025-09-25	34.0000	34.6500	33.9800	34.6500	+0.581%	21	1,546	-81.241%
2025-09-24	34.5500	34.5500	34.4500	34.4500	-2.353%	2	1,537	-81.132%
2025-09-23	36.7000	36.7000	35.2800	35.2800	-5.920%	59	1,537	-81.576%
2025-09-22	37.2100	37.5000	37.2100	37.5000	+0.806%	45	1,488	-82.667%
2025-09-19	38.0000	38.0000	37.1500	37.2000	+21.529%	53	1,494	-82.527%
2025-09-16	30.6100	30.6100	30.6100	30.6100	-4.938%	10	1,480	-78.765%
2025-09-12	32.5700	32.5700	32.2000	32.2000	-0.923%	2	1,470	-79.814%
2025-09-11	29.2500	32.5000	29.2500	32.5000	+9.244%	4	1,471	-80.000%
2025-09-10	29.7500	29.7500	29.7500	29.7500	+4.938%	1	1,470	-78.151%
2025-09-09	28.3000	28.6000	28.3000	28.3500	-5.374%	12	1,469	-77.072%
2025-09-08	30.8900	31.5500	29.9600	29.9600	+7.384%	39	1,459	-78.304%
2025-09-05	27.9000	27.9000	27.9000	27.9000	-0.179%	1	1,447	-76.703%
2025-09-04	27.8000	27.9500	27.2500	27.9500	+8.544%	5	1,447	-76.744%
2025-09-03	25.7500	25.7500	25.7500	25.7500	+12.939%	1	1,448	-74.757%
2025-09-02	23.1000	23.1000	22.5000	22.8000	-2.979%	10	1,449	-71.491%
2025-08-29	25.4300	25.4300	23.5000	23.5000	-7.225%	9	1,443	-72.340%
2025-08-28	26.6400	26.6400	25.2500	25.3300	-1.248%	17	1,443	-74.339%
2025-08-27	26.0000	26.1000	25.6500	25.6500	-2.360%	9	1,430	-74.659%
2025-08-26	24.8400	26.2700	24.8400	26.2700	+8.107%	9	1,428	-75.257%
2025-08-25	24.7000	25.0300	24.1000	24.3000	-5.078%	46	1,429	-73.251%
2025-08-22	26.5000	26.5000	25.6000	25.6000	+1.306%	24	1,427	-74.609%
2025-08-21	25.2700	25.2700	25.2700	25.2700	+6.490%	2	1,426	-74.278%
2025-08-20	23.0000	23.7300	23.0000	23.7300	-0.587%	2	1,426	-72.609%
2025-08-19	24.2500	25.8500	23.7500	23.8700	-8.893%	43	1,426	-72.769%
2025-08-18	26.5000	26.6000	26.0000	26.2000	-3.853%	12	1,397	-75.191%
2025-08-15	26.7900	28.5000	26.7900	27.2500	-2.154%	14	1,404	-76.147%
2025-08-14	28.0000	28.0000	26.8000	27.8500	-5.304%	8	1,395	-76.661%
2025-08-13	29.4100	29.4100	29.4100	29.4100	-0.136%	10	1,393	-77.899%
2025-08-12	29.0000	29.6000	28.6000	29.4500	-7.244%	15	1,383	-77.929%
2025-08-07	33.0000	33.0000	31.7500	31.7500	-2.006%	2	1,377	-79.528%
2025-08-06	33.1500	33.1500	32.4000	32.4000	-21.720%	5	1,376	-79.938%
2025-08-05	35.8000	41.3900	35.8000	41.3900	-2.451%	9	1,377	-84.296%
2025-08-01	44.4000	44.4000	42.4300	42.4300	-8.041%	6	1,383	-84.681%
2025-07-31	50.2500	50.2500	46.1400	46.1400	+0.567%	19	1,385	-85.912%
2025-07-30	46.0000	46.0000	44.2500	45.8800	+17.913%	45	1,390	-85.833%
2025-07-29	38.9100	38.9100	38.9100	38.9100	+0.647%	3	1,401	-83.295%
2025-07-28	38.6600	38.6600	38.6600	38.6600	-0.232%	2	1,403	-83.187%
2025-07-25	37.5500	38.7500	37.5500	38.7500	+4.871%	6	1,403	-83.226%
2025-07-24	36.9500	36.9500	36.9500	36.9500	+0.681%	5	1,403	-82.409%
2025-07-23	38.0000	38.0000	36.7000	36.7000	+17.628%	7	1,403	-82.289%
2025-07-22	29.4500	31.2000	29.4500	31.2000	-1.577%	10	1,408	-79.167%
2025-07-18	31.3500	31.7000	30.5000	31.7000	+0.955%	15	1,409	-79.495%
2025-07-17	32.6500	32.6500	31.4000	31.4000	-6.072%	37	1,395	-79.299%
2025-07-16	32.7500	33.4300	32.7500	33.4300	+2.264%	11	1,384	-80.556%
2025-07-15	32.2500	33.1000	31.9000	32.6900	+0.833%	34	1,374	-80.116%
2025-07-14	29.9900	32.5000	29.9900	32.4200	+8.792%	4	1,370	-79.951%
2025-07-11	31.4500	31.4500	29.8000	29.8000	-8.308%	88	1,372	-78.188%
2025-07-10	32.3000	32.5000	32.3000	32.5000	+1.563%	10	1,301	-80.000%
2025-07-09	32.0000	32.0000	32.0000	32.0000	+4.575%	1	1,301	-79.688%
2025-07-08	31.0000	32.0000	30.6000	30.6000	+7.368%	8	1,301	-78.758%
2025-07-07	28.0000	28.5000	28.0000	28.5000	-7.618%	6	1,304	-77.193%
2025-07-03	30.0000	30.8500	30.0000	30.8500	+2.833%	2	1,310	-78.930%
2025-07-02	30.2000	30.2000	30.0000	30.0000	-2.185%	2	1,310	-78.333%
2025-07-01	30.8000	30.8000	30.6700	30.6700	-4.156%	4	1,311	-78.807%
2025-06-30	31.8000	32.0000	31.8000	32.0000	-0.062%	4	1,310	-79.688%
2025-06-27	30.4400	33.5000	30.4400	32.0200	+9.808%	91	1,313	-79.700%
2025-06-26	25.0000	29.1600	25.0000	29.1600	+15.714%	19	1,254	-77.709%
2025-06-25	28.0000	28.0000	24.9500	25.2000	-4.618%	139	1,247	-74.206%
2025-06-24	25.7000	26.7500	25.7000	26.4200	+0.648%	39	1,149	-75.397%
2025-06-23	30.2000	30.3000	25.8500	26.2500	-40.878%	92	1,145	-75.238%
2025-06-20	44.4000	44.4000	44.4000	44.4000	+9.630%	2	1,128	-85.360%
2025-06-18	40.5000	40.5000	40.5000	40.5000	-0.295%	2	1,129	-83.951%
2025-06-17	40.6200	40.6200	40.6200	40.6200	+2.189%	10	1,129	-83.998%
2025-06-16	39.9500	42.2100	39.7500	39.7500	+3.462%	3	1,129	-83.648%
2025-06-13	37.4000	38.4200	37.4000	38.4200	-1.411%	8	1,130	-83.082%
2025-06-12	38.9000	39.9000	38.7500	38.9700	+2.553%	63	1,131	-83.321%
2025-06-11	38.0000	38.0000	38.0000	38.0000	+12.094%	1	1,073	-82.895%
2025-06-05	35.8000	35.8000	33.9000	33.9000	-13.299%	4	1,074	-80.826%
2025-06-04	39.1000	39.1000	39.1000	39.1000	+5.647%	1	1,074	-83.376%
2025-06-03	42.2000	46.4800	36.2900	37.0100	-3.039%	29	1,074	-82.437%
2025-05-30	38.1700	38.1700	38.1700	38.1700	+11.445%	4	1,081	-82.971%
2025-05-28	34.3000	34.3000	34.2500	34.2500	-3.684%	2	1,081	-81.022%
2025-05-27	35.7000	35.7900	35.5600	35.5600	-2.575%	3	1,080	-81.721%
2025-05-23	35.6000	36.7000	35.6000	36.5000	0.000%	82	1,079	-82.192%
2025-05-22	34.3500	36.9700	34.0000	36.5000	-7.595%	9	1,079	-82.192%
2025-05-21	39.8000	39.8000	39.5000	39.5000	-7.925%	4	1,083	-83.544%
2025-05-20	44.0600	44.0600	42.9000	42.9000	+0.941%	2	1,083	-84.848%
2025-05-19	43.4300	44.2900	42.5000	42.5000	-6.284%	5	1,081	-84.706%
2025-05-16	42.8500	45.3500	42.8500	45.3500	+16.282%	8	1,083	-85.667%
2025-05-15	43.0000	43.0000	36.8300	39.0000	-9.618%	36	1,084	-83.333%
2025-05-14	45.7500	45.9500	42.4500	43.1500	-4.175%	16	1,097	-84.936%
2025-05-13	42.3700	45.0300	40.0300	45.0300	+16.961%	18	1,097	-85.565%
2025-05-12	40.0000	40.0000	38.0000	38.5000	+17.307%	5	1,097	-83.117%
2025-05-09	32.1700	33.0000	32.1700	32.8200	-5.199%	68	1,095	-80.195%
2025-05-08	33.9400	34.6200	33.5000	34.6200	-0.231%	7	1,125	-81.225%
2025-05-07	30.7500	34.7000	30.7500	34.7000	+6.279%	25	1,127	-81.268%
2025-05-06	22.7200	33.3400	22.7200	32.6500	+23.909%	70	1,134	-80.092%
2025-05-05	25.9600	27.0500	24.1100	26.3500	+6.465%	134	1,168	-75.332%
2025-05-02	22.0000	24.8000	22.0000	24.7500	+21.324%	42	1,239	-73.737%
2025-05-01	18.5300	20.9000	18.5300	20.4000	+10.569%	27	1,254	-68.137%
2025-04-30	19.0500	19.0500	17.3500	18.4500	-7.286%	32	1,253	-64.770%
2025-04-29	21.0000	21.0600	18.9200	19.9000	+38.676%	57	1,223	-67.337%
2025-04-28	16.3500	16.3500	13.9000	14.3500	+4.364%	38	1,248	-54.704%
2025-04-25	13.2600	14.0000	13.2600	13.7500	-1.079%	32	1,237	-52.727%
2025-04-24	14.0000	14.2500	13.9000	13.9000	+9.020%	9	1,226	-53.237%
2025-04-23	13.5000	14.2800	12.7500	12.7500	+6.605%	28	1,223	-49.020%
2025-04-22	12.5000	12.7000	11.8000	11.9600	-1.887%	37	1,224	-45.652%
2025-04-21	12.4000	12.7500	11.9500	12.1900	-9.704%	31	1,203	-46.678%
2025-04-17	12.5300	13.5000	12.3600	13.5000	+4.651%	34	1,178	-51.852%
2025-04-16	13.7500	14.1500	12.8000	12.9000	-12.779%	20	1,178	-49.612%
2025-04-15	14.9300	14.9300	14.4300	14.7900	+7.174%	4	1,163	-56.051%
2025-04-14	14.1600	14.1600	13.8000	13.8000	+1.471%	4	1,162	-52.899%
2025-04-11	13.0000	13.6000	12.8000	13.6000	+2.719%	30	1,158	-52.206%
2025-04-10	13.9800	13.9800	12.8800	13.2400	-12.607%	20	1,145	-50.906%
2025-04-09	12.8000	16.4900	12.4700	15.1500	+24.691%	82	1,126	-57.096%
2025-04-08	15.5000	15.5000	12.1500	12.1500	-15.272%	111	1,081	-46.502%
2025-04-07	11.7500	15.5800	11.5500	14.3400	+12.913%	102	1,030	-54.672%
2025-04-04	14.0000	14.0000	11.7500	12.7000	-14.189%	176	978	-48.819%
2025-04-03	14.4500	14.8000	14.0300	14.8000	-6.032%	8	927	-56.081%
2025-04-02	14.0000	16.5500	14.0000	15.7500	-10.511%	17	925	-58.730%
2025-04-01	15.4500	17.6000	14.6500	17.6000	+13.548%	79	925	-63.068%
2025-03-31	14.0500	15.5000	14.0000	15.5000	+3.333%	14	881	-58.065%
2025-03-28	16.5000	16.5000	15.0000	15.0000	-14.040%	18	874	-56.667%
2025-03-27	17.6000	17.6700	17.4500	17.4500	-5.111%	4	874	-62.751%
2025-03-26	18.4700	18.4700	18.3900	18.3900	-11.799%	10	876	-64.655%
2025-03-25	22.8100	22.8100	20.7000	20.8500	-4.795%	4	866	-68.825%
2025-03-24	20.8000	21.9000	20.4800	21.9000	+12.596%	18	867	-70.320%
2025-03-21	18.5000	19.5000	18.5000	19.4500	+1.567%	10	854	-66.581%
2025-03-20	19.1500	19.1500	19.1500	19.1500	+12.846%	1	854	-66.057%
2025-03-18	19.4000	19.4000	16.9000	16.9700	-14.076%	8	854	-61.697%
2025-03-17	18.0000	20.4000	18.0000	19.7500	+10.955%	6	852	-67.089%
2025-03-14	17.8000	17.8000	17.8000	17.8000	+5.325%	2	849	-63.483%
2025-03-13	16.7500	17.4000	16.7500	16.9000	-11.749%	30	843	-61.538%
2025-03-12	21.2500	21.3000	19.1500	19.1500	-3.769%	3	843	-66.057%
2025-03-11	20.4500	20.8000	19.9000	19.9000	-0.500%	8	844	-67.337%
2025-03-10	20.1000	20.1000	19.1200	20.0000	+8.108%	7	849	-67.500%
2025-03-07	19.5900	19.5900	18.0500	18.5000	-10.412%	116	849	-64.865%
2025-03-06	20.4200	20.6500	19.9000	20.6500	-7.936%	6	814	-68.523%
2025-03-04	23.7000	23.7000	21.9000	22.4300	-10.815%	12	814	-71.021%
2025-03-03	25.8000	25.8000	25.1500	25.1500	-5.451%	2	810	-74.155%
2025-02-28	26.6000	26.6000	26.6000	26.6000	+4.314%	4	810	-75.564%
2025-02-27	27.2700	27.8300	25.5000	25.5000	+3.072%	13	810	-74.510%
2025-02-26	25.7300	27.3500	24.5000	24.7400	+3.558%	27	810	-73.727%
2025-02-25	27.0000	27.0000	20.2000	23.8900	-29.026%	119	811	-72.792%
2025-02-24	29.7000	33.6600	29.7000	33.6600	+3.569%	14	806	-80.689%
2025-02-21	31.9500	35.2700	31.9500	32.5000	-30.108%	14	810	-80.000%
2025-02-20	46.5000	46.5000	46.5000	46.5000	-10.577%	1	813	-86.022%
2025-02-19	45.0000	54.0500	45.0000	52.0000	+28.427%	45	814	-87.500%
2025-02-18	40.8000	41.3000	40.0000	40.4900	-4.211%	13	823	-83.947%
2025-02-14	42.4000	45.9500	42.2700	42.2700	+17.417%	16	828	-84.623%
2025-02-13	33.3900	38.0000	33.3900	36.0000	+28.801%	33	854	-81.944%
2025-02-12	28.5000	28.5000	27.9500	27.9500	+4.486%	7	854	-76.744%
2025-02-11	26.7500	26.7500	26.7500	26.7500	-4.293%	1	860	-75.701%
2025-02-10	26.0000	28.0000	26.0000	27.9500	+2.947%	17	860	-76.744%
2025-02-07	27.2900	27.8000	26.9500	27.1500	+12.005%	12	864	-76.059%
2025-02-06	25.8500	25.8500	23.1400	24.2400	-5.864%	15	864	-73.185%
2025-02-05	25.9000	25.9000	25.5000	25.7500	+2.918%	8	875	-74.757%
2025-02-04	24.0000	25.0200	24.0000	25.0200	+9.497%	9	880	-74.021%
2025-02-03	20.5000	22.9000	20.5000	22.8500	+7.783%	28	882	-71.554%
2025-01-31	19.6000	21.4000	19.6000	21.2000	+17.778%	328	893	-69.340%
2025-01-30	17.7000	18.5000	17.7000	18.0000	+9.091%	8	972	-63.889%

.dark-mode .tbPr8c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tbPr8c{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C25HIMS Jan 15 2027 25.00 Call (HIMS270115C00025000)option OPRA

HIMS20270115C25
HIMS Jan 15 2027 25.00 Call (HIMS270115C00025000)
option OPRA