Dark

HIMS20270115C27
HIMS Jan 15 2027 27.00 Call (HIMS270115C00027000)
option OPRA

EOD

Aug 18, 2026

5.71-10.220%(-0.65)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	6.1800	6.2000	5.5500	5.7100	-10.220%	15	1,249	0.000%
2026-08-17	5.9500	6.3600	5.9500	6.3600	-2.454%	9	1,243	-10.220%
2026-08-14	7.2100	7.2100	5.9500	6.5200	-10.069%	44	1,243	-12.423%
2026-08-13	7.7000	7.7000	7.2500	7.2500	-5.844%	9	1,250	-21.241%
2026-08-12	7.7300	7.8200	7.7000	7.7000	-10.465%	13	1,245	-25.844%
2026-08-11	8.6000	8.6000	8.6000	8.6000	-12.065%	2	1,250	-33.605%
2026-08-10	9.8200	9.8200	9.5500	9.7800	+5.730%	40	1,249	-41.616%
2026-08-07	8.9500	9.2500	8.9500	9.2500	+9.857%	41	1,258	-38.270%
2026-08-06	8.5000	8.5300	8.4200	8.4200	-13.196%	21	1,245	-32.185%
2026-08-05	10.1200	10.2200	9.7000	9.7000	-1.322%	26	1,239	-41.134%
2026-08-04	9.5000	9.8300	9.5000	9.8300	+12.087%	4	1,265	-41.913%
2026-08-03	7.2000	8.7700	7.2000	8.7700	+19.320%	10	1,267	-34.892%
2026-07-31	7.7000	7.7000	6.8500	7.3500	+7.299%	10	1,270	-22.313%
2026-07-30	6.1200	6.8500	6.1200	6.8500	+23.646%	7	1,273	-16.642%
2026-07-29	7.3000	7.3000	5.5400	5.5400	-34.048%	11	1,268	+3.069%
2026-07-28	8.0000	8.4000	7.9300	8.4000	+8.247%	37	1,272	-32.024%
2026-07-24	9.2200	9.2200	7.7600	7.7600	-29.837%	7	1,274	-26.418%
2026-07-23	9.5500	11.6000	9.5500	11.0600	+6.346%	12	1,273	-48.373%
2026-07-22	10.7500	10.7500	10.3600	10.4000	-3.435%	8	1,279	-45.096%
2026-07-21	11.1000	11.1000	10.7700	10.7700	-5.110%	8	1,286	-46.982%
2026-07-20	10.6500	11.3500	10.6500	11.3500	+1.521%	2	1,280	-49.692%
2026-07-17	11.3000	11.3000	11.1800	11.1800	-10.201%	6	1,280	-48.927%
2026-07-16	13.6700	13.6700	12.4500	12.4500	-13.240%	103	1,281	-54.137%
2026-07-15	14.3500	14.3500	14.3500	14.3500	+10.385%	1	1,284	-60.209%
2026-07-14	13.0000	13.0000	13.0000	13.0000	+4.839%	2	1,284	-56.077%
2026-07-13	12.4000	12.4000	12.4000	12.4000	-1.587%	2	1,286	-53.952%
2026-07-10	11.7500	12.6000	11.7500	12.6000	-3.670%	8	1,286	-54.683%
2026-07-08	12.8000	13.0800	12.6500	13.0800	-13.947%	7	1,289	-56.346%
2026-07-07	15.3000	15.3700	15.2000	15.2000	-6.462%	4	1,289	-62.434%
2026-07-06	15.0500	16.3500	15.0500	16.2500	+5.178%	11	1,289	-64.862%
2026-07-02	15.4500	15.4500	15.4500	15.4500	-0.258%	1	1,294	-63.042%
2026-07-01	15.5000	16.0500	14.8000	15.4900	+21.490%	33	1,294	-63.138%
2026-06-30	10.5000	12.7500	10.5000	12.7500	+14.350%	12	1,309	-55.216%
2026-06-29	13.2000	13.4000	11.1500	11.1500	-10.008%	7	1,313	-48.789%
2026-06-26	11.5000	13.5000	11.5000	12.3900	+23.529%	9	1,315	-53.914%
2026-06-25	10.4800	10.4800	9.7500	10.0300	-17.381%	15	1,318	-43.071%
2026-06-24	11.5000	12.1400	11.5000	12.1400	+2.881%	4	1,314	-52.965%
2026-06-23	12.1000	12.1000	11.8000	11.8000	-8.171%	14	1,317	-51.610%
2026-06-22	13.5200	13.6400	12.5000	12.8500	-6.204%	20	1,331	-55.564%
2026-06-18	11.7000	13.9000	11.7000	13.7000	+21.239%	61	1,401	-58.321%
2026-06-17	10.7100	12.2000	10.7100	11.3000	+6.604%	20	1,401	-49.469%
2026-06-16	10.0000	11.0500	10.0000	10.6000	+5.894%	37	1,401	-46.132%
2026-06-15	8.9700	10.0100	8.5000	10.0100	+30.000%	126	1,419	-42.957%
2026-06-12	7.9900	8.4000	7.5000	7.7000	-10.465%	97	1,467	-25.844%
2026-06-11	8.2000	8.9800	8.2000	8.6000	-1.714%	26	1,399	-33.605%
2026-06-10	9.3200	9.3200	8.7500	8.7500	-5.914%	20	1,399	-34.743%
2026-06-09	8.1000	9.3000	7.1000	9.3000	+19.231%	78	1,406	-38.602%
2026-06-08	7.4000	8.0000	7.2000	7.8000	+6.122%	33	1,405	-26.795%
2026-06-05	8.0400	8.0400	6.8800	7.3500	-18.151%	140	1,382	-22.313%
2026-06-04	8.3500	9.8000	8.3500	8.9800	+3.815%	55	1,308	-36.414%
2026-06-03	7.2900	8.6500	7.2900	8.6500	+5.746%	43	1,324	-33.988%
2026-06-02	8.5500	8.7500	7.8500	8.1800	-1.446%	232	1,314	-30.196%
2026-06-01	7.0000	8.6000	7.0000	8.3000	+19.424%	126	1,300	-31.205%
2026-05-29	6.5000	7.3500	6.5000	6.9500	0.000%	33	1,271	-17.842%
2026-05-28	6.4500	6.9500	6.4000	6.9500	+2.206%	9	1,249	-17.842%
2026-05-27	6.4800	6.8000	6.4800	6.8000	+20.141%	12	1,249	-16.029%
2026-05-26	5.9500	6.2000	5.6500	5.6600	+0.533%	19	1,245	+0.883%
2026-05-22	5.8500	6.2500	5.6000	5.6300	+3.875%	8	1,234	+1.421%
2026-05-21	5.4200	5.4200	5.4200	5.4200	+8.400%	5	1,235	+5.351%
2026-05-20	4.7900	5.0000	4.7900	5.0000	+0.402%	6	1,235	+14.200%
2026-05-19	4.8500	5.0700	4.4000	4.9800	-1.386%	9	1,241	+14.659%
2026-05-18	5.3000	5.3000	5.0500	5.0500	-22.308%	36	1,241	+13.069%
2026-05-15	6.6300	6.6300	6.3000	6.5000	+5.178%	508	1,241	-12.154%
2026-05-14	5.8500	6.1800	5.8500	6.1800	+0.488%	13	1,447	-7.605%
2026-05-13	5.9700	6.2300	5.5000	6.1500	-5.385%	101	1,494	-7.154%
2026-05-12	7.2000	7.9100	6.3000	6.5000	-35.388%	110	1,494	-12.154%
2026-05-11	9.2500	10.5100	9.2500	10.0600	+7.594%	63	1,494	-43.241%
2026-05-08	7.3800	9.3500	7.3800	9.3500	+28.966%	183	1,539	-38.930%
2026-05-07	8.2000	8.2000	7.2000	7.2500	-12.121%	660	1,573	-21.241%
2026-05-06	8.1000	8.2500	7.7500	8.2500	+5.096%	30	1,001	-30.788%
2026-05-05	8.0600	8.4500	7.8500	7.8500	-8.721%	48	1,012	-27.261%
2026-05-04	8.7300	8.9800	8.5000	8.6000	+1.176%	18	1,008	-33.605%
2026-05-01	8.5400	8.7300	8.5000	8.5000	-1.734%	14	997	-32.824%
2026-04-30	8.3000	8.6500	8.3000	8.6500	+4.848%	36	997	-33.988%
2026-04-29	9.1500	9.2000	8.2000	8.2500	-9.836%	32	1,032	-30.788%
2026-04-28	9.2500	9.5100	9.1500	9.1500	-12.857%	6	1,033	-37.596%
2026-04-27	10.5000	10.7500	10.5000	10.5000	-6.832%	38	1,033	-45.619%
2026-04-24	10.8500	12.0000	10.2000	11.2700	+18.010%	34	1,030	-49.335%
2026-04-23	9.9000	10.2700	9.0000	9.5500	-4.500%	72	1,028	-40.209%
2026-04-22	11.0500	11.0500	9.9500	10.0000	-9.666%	16	1,035	-42.900%
2026-04-21	10.4700	11.5000	10.2800	11.0700	-9.262%	25	1,050	-48.419%
2026-04-20	9.9500	12.5000	9.9500	12.2000	+19.491%	32	1,050	-53.197%
2026-04-17	10.2500	11.2000	9.5000	10.2100	+7.587%	108	1,050	-44.074%
2026-04-16	8.4500	9.7000	7.5000	9.4900	+39.150%	226	1,058	-39.831%
2026-04-15	5.5500	6.8200	5.4100	6.8200	+29.658%	53	994	-16.276%
2026-04-14	5.1000	5.2800	5.1000	5.2600	+14.100%	3	977	+8.555%
2026-04-13	4.5600	4.6100	4.5600	4.6100	+13.827%	7	977	+23.861%
2026-04-10	4.1000	4.2500	4.0500	4.0500	-1.699%	13	977	+40.988%
2026-04-09	4.0000	4.1200	4.0000	4.1200	-0.962%	3	987	+38.592%
2026-04-08	4.1600	4.1600	4.1600	4.1600	-7.556%	1	988	+37.260%
2026-04-07	4.5000	4.5000	4.5000	4.5000	-1.099%	1	988	+26.889%
2026-04-06	4.5000	4.5500	4.4800	4.5500	+8.333%	4	988	+25.495%
2026-04-02	4.0500	4.2500	4.0500	4.2000	-5.618%	6	983	+35.952%
2026-04-01	4.8000	4.8000	4.4500	4.4500	-13.086%	21	983	+28.315%
2026-03-31	4.0500	5.1200	4.0500	5.1200	+27.047%	22	982	+11.523%
2026-03-30	4.2000	4.2700	4.0300	4.0300	-9.234%	109	986	+41.687%
2026-03-27	4.8000	4.9000	4.4400	4.4400	-12.941%	8	1,047	+28.604%
2026-03-26	5.1000	5.4000	5.1000	5.1000	-4.135%	16	1,049	+11.961%
2026-03-25	5.0500	5.6800	5.0500	5.3200	-6.173%	8	1,042	+7.331%
2026-03-24	5.9900	5.9900	5.6700	5.6700	-11.406%	246	1,045	+0.705%
2026-03-23	6.4700	6.4700	6.3500	6.4000	-8.046%	41	1,046	-10.781%
2026-03-20	6.9600	6.9600	6.9600	6.9600	-8.421%	10	1,021	-17.960%
2026-03-19	6.8700	7.6000	6.8700	7.6000	+5.556%	11	1,021	-24.868%
2026-03-18	7.4000	7.7200	7.1500	7.2000	-5.263%	11	1,021	-20.694%
2026-03-17	8.3000	8.3000	7.6000	7.6000	-8.434%	13	1,017	-24.868%
2026-03-16	7.6500	8.3600	7.6500	8.3000	+8.497%	11	1,025	-31.205%
2026-03-13	8.1000	8.1000	7.6500	7.6500	-1.923%	31	1,023	-25.359%
2026-03-12	9.5000	9.5000	7.8000	7.8000	-14.380%	135	1,015	-26.795%
2026-03-11	8.0000	10.2000	8.0000	9.1100	+29.957%	355	934	-37.322%
2026-03-10	8.0000	8.8500	6.6500	7.0100	+4.627%	61	748	-18.545%
2026-03-09	7.0300	7.5000	6.0000	6.7000	+107.430%	224	729	-14.776%
2026-03-06	3.1500	3.2300	3.1000	3.2300	-0.615%	13	674	+76.780%
2026-03-05	3.2500	3.2500	3.2500	3.2500	-8.192%	2	661	+75.692%
2026-03-04	3.5400	3.5400	3.5400	3.5400	+1.143%	4	659	+61.299%
2026-03-03	3.2800	3.5000	3.2800	3.5000	+16.667%	5	655	+63.143%
2026-03-02	2.7800	3.0000	2.7800	3.0000	+5.263%	13	658	+90.333%
2026-02-27	2.9700	2.9700	2.8500	2.8500	-10.938%	12	648	+100.351%
2026-02-26	3.3000	3.3000	3.2000	3.2000	-10.615%	2	639	+78.438%
2026-02-25	2.9700	3.5800	2.9700	3.5800	+37.692%	11	637	+59.497%
2026-02-24	2.6000	2.6000	2.6000	2.6000	-23.529%	14	637	+119.615%
2026-02-23	3.2700	3.5000	3.2000	3.4000	+4.615%	14	637	+67.941%
2026-02-20	3.6000	3.6000	3.2500	3.2500	-4.692%	12	635	+75.692%
2026-02-19	3.5500	3.5500	3.4100	3.4100	-6.831%	17	641	+67.449%
2026-02-18	3.6600	3.6600	3.6600	3.6600	-1.081%	1	637	+56.011%
2026-02-17	3.6500	3.7000	3.5000	3.7000	-0.270%	8	637	+54.324%
2026-02-13	3.9500	3.9500	3.7100	3.7100	-1.067%	15	623	+53.908%
2026-02-12	3.5200	3.7500	3.5200	3.7500	-5.063%	5	623	+52.267%
2026-02-11	4.2000	4.3000	3.8000	3.9500	-3.659%	10	622	+44.557%
2026-02-10	4.6500	4.9800	4.1000	4.1000	-16.327%	23	618	+39.268%
2026-02-09	3.9200	5.3000	3.4000	4.9000	-27.941%	156	615	+16.531%
2026-02-06	6.0000	7.1800	6.0000	6.8000	-4.090%	29	616	-16.029%
2026-02-05	8.7500	9.4000	6.8500	7.0900	-3.537%	111	609	-19.464%
2026-02-04	8.6000	8.6500	7.3200	7.3500	-6.607%	43	600	-22.313%
2026-02-03	8.6000	8.6500	7.6000	7.8700	-8.595%	54	600	-27.446%
2026-02-02	8.9000	9.0000	8.6100	8.6100	-6.919%	18	597	-33.682%
2026-01-30	10.2500	10.3400	8.8000	9.2500	-14.352%	57	596	-38.270%
2026-01-29	10.7500	11.5000	10.2000	10.8000	+7.463%	26	576	-47.130%
2026-01-28	10.5000	10.5000	9.8000	10.0500	-3.272%	45	566	-43.184%
2026-01-27	10.4000	10.5500	10.3900	10.3900	-9.652%	11	528	-45.043%
2026-01-26	10.7000	11.5700	10.7000	11.5000	+9.005%	29	522	-50.348%
2026-01-23	11.1000	11.6000	10.5500	10.5500	-3.653%	51	516	-45.877%
2026-01-22	10.5000	11.1500	10.4000	10.9500	+7.988%	26	479	-47.854%
2026-01-21	11.0000	11.0000	9.7000	10.1400	-14.790%	137	458	-43.688%
2026-01-20	10.9000	11.9000	10.9000	11.9000	-0.833%	21	355	-52.017%
2026-01-16	12.1000	12.1000	12.0000	12.0000	+2.564%	3	367	-52.417%
2026-01-15	11.5000	11.7000	11.5000	11.7000	-8.594%	3	367	-51.197%
2026-01-14	12.8000	12.8000	12.8000	12.8000	-1.614%	10	370	-55.391%
2026-01-12	11.2300	13.0100	11.2300	13.0100	+1.879%	40	360	-56.111%
2026-01-09	13.3500	13.3500	12.4500	12.7700	-8.590%	17	333	-55.286%
2026-01-08	14.0700	14.0700	13.9700	13.9700	-5.608%	5	327	-59.127%
2026-01-06	14.8000	14.8000	14.8000	14.8000	-0.202%	5	325	-61.419%
2026-01-05	13.6700	14.8500	13.6700	14.8300	+8.248%	8	314	-61.497%
2026-01-02	13.3000	13.7000	13.3000	13.7000	+9.600%	2	314	-58.321%
2025-12-31	13.0600	13.0600	12.5000	12.5000	-8.759%	9	317	-54.320%
2025-12-30	14.3000	14.3000	13.7000	13.7000	-2.143%	14	317	-58.321%
2025-12-29	14.9500	14.9500	14.0000	14.0000	-6.417%	14	317	-59.214%
2025-12-23	14.9000	14.9600	14.9000	14.9600	-0.927%	2	312	-61.832%
2025-12-22	15.5500	15.5500	15.1000	15.1000	-4.430%	4	311	-62.185%
2025-12-19	15.5000	15.8000	15.4500	15.8000	-7.059%	8	309	-63.861%
2025-12-16	17.0000	17.0000	17.0000	17.0000	+1.796%	1	313	-66.412%
2025-12-15	17.8100	17.8100	16.7000	16.7000	-7.222%	2	313	-65.808%
2025-12-11	18.0000	18.0000	18.0000	18.0000	-2.703%	5	313	-68.278%
2025-12-10	18.5000	18.5000	18.5000	18.5000	-9.624%	1	312	-69.135%
2025-12-09	20.4700	20.4700	20.4700	20.4700	+1.841%	1	311	-72.106%
2025-12-04	18.5000	20.1200	18.5000	20.1000	+16.860%	11	310	-71.592%
2025-12-03	17.0000	17.2000	17.0000	17.2000	-1.093%	12	309	-66.802%
2025-12-02	18.5000	18.5000	17.3900	17.3900	-8.474%	6	309	-67.165%
2025-11-28	19.0000	19.0000	19.0000	19.0000	+4.683%	1	309	-69.947%
2025-11-26	18.4000	18.4000	18.1500	18.1500	-0.110%	35	287	-68.540%
2025-11-25	17.9000	18.3000	17.9000	18.1700	+2.021%	20	287	-68.575%
2025-11-24	18.2000	18.3500	17.8100	17.8100	+0.565%	4	272	-67.939%
2025-11-20	18.0000	18.0000	17.7100	17.7100	+8.318%	12	269	-67.758%
2025-11-19	16.9700	17.0500	16.3500	16.3500	+6.515%	14	269	-65.076%
2025-11-17	15.3500	15.3500	15.3500	15.3500	-16.258%	2	277	-62.801%
2025-11-14	17.7600	18.4300	17.7600	18.3300	-1.716%	7	277	-68.849%
2025-11-13	17.7800	18.6500	17.4700	18.6500	-4.944%	8	272	-69.383%
2025-11-12	19.6000	19.6200	19.6000	19.6200	-2.388%	2	273	-70.897%
2025-11-11	20.8500	20.8500	20.0000	20.1000	-2.663%	7	272	-71.592%
2025-11-10	20.6500	20.6500	20.6500	20.6500	-3.233%	1	273	-72.349%
2025-11-07	20.3000	21.3400	20.3000	21.3400	-1.432%	4	274	-73.243%
2025-11-06	21.6500	21.6500	21.6500	21.6500	-10.758%	2	274	-73.626%
2025-11-05	24.2600	24.2600	24.2600	24.2600	-0.574%	1	276	-76.463%
2025-11-04	25.7900	25.7900	24.4000	24.4000	-6.154%	2	276	-76.598%
2025-11-03	26.0000	26.0000	26.0000	26.0000	+1.961%	2	275	-78.038%
2025-10-31	25.5000	25.5000	25.5000	25.5000	+1.311%	11	275	-77.608%
2025-10-30	25.3000	25.3000	25.1700	25.1700	-4.297%	13	264	-77.314%
2025-10-29	27.1500	27.1500	26.3000	26.3000	-5.054%	5	265	-78.289%
2025-10-28	27.7000	27.7000	27.7000	27.7000	-10.240%	2	267	-79.386%
2025-10-20	30.8600	30.8600	30.8600	30.8600	+0.982%	1	269	-81.497%
2025-10-17	32.1000	32.1000	30.5600	30.5600	-23.600%	11	269	-81.315%
2025-10-15	40.0000	40.0000	40.0000	40.0000	+21.951%	1	266	-85.725%
2025-10-13	32.8000	32.8000	32.8000	32.8000	+0.892%	5	266	-82.591%
2025-10-06	32.5100	32.5100	32.5100	32.5100	+2.880%	1	267	-82.436%
2025-10-03	31.6000	31.6000	31.6000	31.6000	-12.876%	1	267	-81.930%
2025-10-02	36.2700	36.2700	36.2700	36.2700	+6.676%	4	267	-84.257%
2025-09-30	34.9800	34.9800	34.0000	34.0000	-8.108%	3	271	-83.206%
2025-09-29	36.7200	38.0000	36.6400	37.0000	+12.633%	53	272	-84.568%
2025-09-25	32.8500	32.8500	32.8500	32.8500	+1.170%	1	243	-82.618%
2025-09-24	32.4700	32.4700	32.4700	32.4700	-5.884%	10	243	-82.415%
2025-09-23	34.5500	34.5500	34.5000	34.5000	-4.959%	2	251	-83.449%
2025-09-22	36.3000	36.3000	36.3000	36.3000	-0.548%	10	251	-84.270%
2025-09-19	36.3000	36.7000	35.9200	36.5000	+10.272%	91	251	-84.356%
2025-09-18	33.1000	33.1000	33.1000	33.1000	+14.217%	1	243	-82.749%
2025-09-17	28.9800	28.9800	28.9800	28.9800	-12.182%	1	244	-80.297%
2025-09-15	34.0000	34.1700	33.0000	33.0000	-3.084%	6	243	-82.697%
2025-09-12	29.6000	34.0500	29.6000	34.0500	+13.689%	2	243	-83.231%
2025-09-10	29.9500	29.9500	29.9500	29.9500	+0.842%	1	244	-80.935%
2025-09-08	30.0500	30.4500	29.7000	29.7000	+16.975%	8	244	-80.774%
2025-09-03	24.5500	25.3900	24.5500	25.3900	+1.560%	5	242	-77.511%
2025-08-27	25.0000	25.0000	25.0000	25.0000	+2.041%	1	247	-77.160%
2025-08-26	24.4500	24.5000	24.4500	24.5000	+1.871%	3	243	-76.694%
2025-08-25	24.0500	24.0500	24.0500	24.0500	-0.207%	1	243	-76.258%
2025-08-21	24.1000	24.1000	24.1000	24.1000	+7.975%	1	242	-76.307%
2025-08-19	23.4700	23.4700	22.3200	22.3200	-9.745%	7	241	-74.418%
2025-08-18	24.7300	24.7300	24.7300	24.7300	-5.934%	1	246	-76.911%
2025-08-15	26.2900	26.2900	26.2900	26.2900	+2.695%	1	246	-78.281%
2025-08-14	25.6000	25.6000	25.6000	25.6000	-5.150%	2	246	-77.695%
2025-08-13	28.2500	28.2500	26.9900	26.9900	-1.855%	11	247	-78.844%
2025-08-12	27.5000	27.5000	27.5000	27.5000	-11.003%	1	236	-79.236%
2025-08-07	32.2500	32.2500	30.9000	30.9000	-3.888%	2	236	-81.521%
2025-08-06	32.5500	32.5500	29.0500	32.1500	-24.353%	7	235	-82.240%
2025-08-01	42.1000	42.5000	42.1000	42.5000	-11.458%	3	238	-86.565%
2025-07-31	48.0000	48.0000	48.0000	48.0000	+6.857%	2	241	-88.104%
2025-07-30	44.8000	44.9200	43.7000	44.9200	+15.032%	42	243	-87.289%
2025-07-25	39.0500	39.0500	39.0500	39.0500	+7.754%	1	265	-85.378%
2025-07-23	33.3500	36.5500	33.3500	36.2400	+18.820%	11	266	-84.244%
2025-07-22	30.5000	30.5000	30.5000	30.5000	-1.992%	3	273	-81.279%
2025-07-15	31.1200	31.1200	31.1200	31.1200	+8.432%	1	276	-81.652%
2025-07-11	28.7000	28.7000	28.7000	28.7000	-7.717%	1	276	-80.105%
2025-07-10	31.1000	31.1000	31.1000	31.1000	+8.362%	2	277	-81.640%
2025-07-03	28.7000	28.7000	28.7000	28.7000	-8.744%	3	279	-80.105%
2025-06-27	31.2000	31.7000	31.2000	31.4500	+10.351%	12	279	-81.844%
2025-06-26	28.5000	28.5000	28.5000	28.5000	+12.515%	1	280	-79.965%
2025-06-24	25.9700	25.9700	25.3300	25.3300	-4.126%	4	279	-77.458%
2025-06-23	27.3000	27.9500	25.2200	26.4200	-38.630%	108	279	-78.388%
2025-06-20	43.0500	43.0500	43.0500	43.0500	+6.957%	2	291	-86.736%
2025-06-18	39.1500	40.2500	39.1500	40.2500	+1.385%	7	299	-85.814%
2025-06-16	39.7000	39.7000	39.7000	39.7000	+15.407%	1	299	-85.617%
2025-06-13	34.4000	34.4000	34.4000	34.4000	-8.559%	4	299	-83.401%
2025-06-12	37.6200	37.6200	37.6200	37.6200	+2.090%	1	301	-84.822%
2025-06-11	36.8500	36.8500	36.8500	36.8500	-1.153%	8	302	-84.505%
2025-06-09	35.9500	37.2800	35.9500	37.2800	+3.844%	18	310	-84.683%
2025-06-06	36.0000	36.0000	35.9000	35.9000	+3.757%	10	328	-84.095%
2025-06-05	34.6000	34.6000	34.6000	34.6000	+1.347%	1	323	-83.497%
2025-06-04	37.0400	37.0400	34.1400	34.1400	-6.337%	8	317	-83.275%
2025-06-03	39.1000	39.1000	36.4500	36.4500	-4.581%	5	317	-84.335%
2025-06-02	38.2000	38.2000	38.2000	38.2000	+10.725%	35	316	-85.052%
2025-05-29	34.5000	34.5000	34.5000	34.5000	+4.545%	10	336	-83.449%
2025-05-28	33.0000	33.0000	33.0000	33.0000	-2.367%	4	326	-82.697%
2025-05-27	33.0000	35.8100	33.0000	33.8000	-3.841%	13	322	-83.107%
2025-05-23	35.2100	36.0000	35.1500	35.1500	-0.284%	16	337	-83.755%
2025-05-22	32.1500	36.1000	32.1500	35.2500	-8.370%	16	337	-83.801%
2025-05-21	42.8200	42.8200	38.4700	38.4700	-12.369%	53	350	-85.157%
2025-05-16	41.6700	43.9000	41.6700	43.9000	+10.025%	118	352	-86.993%
2025-05-15	41.8000	41.8000	34.8500	39.9000	-4.362%	33	370	-85.689%
2025-05-14	45.0000	45.0000	41.7200	41.7200	-2.864%	12	379	-86.314%
2025-05-13	37.4500	43.1100	37.4500	42.9500	+19.805%	11	382	-86.705%
2025-05-12	38.0000	38.0000	35.8500	35.8500	+11.405%	4	390	-84.073%
2025-05-09	31.1200	32.1800	31.1200	32.1800	-2.159%	12	393	-82.256%
2025-05-08	33.3200	33.3200	32.8900	32.8900	+3.103%	3	398	-82.639%
2025-05-07	31.6500	32.4000	31.6500	31.9000	+0.536%	6	401	-82.100%
2025-05-06	24.3000	32.2000	24.3000	31.7300	+24.774%	26	402	-82.004%
2025-05-05	24.2500	25.4300	22.9300	25.4300	+8.675%	54	422	-77.546%
2025-05-02	22.3000	23.4000	22.1400	23.4000	+18.782%	20	449	-75.598%
2025-05-01	18.6500	19.7000	18.6500	19.7000	+16.568%	4	455	-71.015%
2025-04-30	16.8000	17.1500	16.7500	16.9000	-12.707%	4	456	-66.213%
2025-04-29	20.0000	20.4100	17.4200	19.3600	+38.286%	63	456	-70.506%
2025-04-28	15.0000	15.0000	12.9800	14.0000	+10.497%	15	477	-59.214%
2025-04-25	12.9000	12.9000	12.6300	12.6700	-6.148%	8	477	-54.933%
2025-04-24	14.7000	14.7000	13.5000	13.5000	+8.000%	12	475	-57.704%
2025-04-23	14.2000	14.2000	12.5000	12.5000	+6.838%	32	467	-54.320%
2025-04-22	12.0000	12.0000	11.7000	11.7000	+3.540%	9	461	-51.197%
2025-04-21	11.8000	13.3500	11.2500	11.3000	-11.373%	23	453	-49.469%
2025-04-17	12.3000	12.9000	12.3000	12.7500	+3.323%	6	431	-55.216%
2025-04-16	13.2500	13.5000	12.3000	12.3400	-11.857%	14	431	-53.728%
2025-04-15	14.5000	14.5000	13.9500	14.0000	0.000%	7	418	-59.214%
2025-04-14	13.2800	14.0000	13.0600	14.0000	+14.473%	11	415	-59.214%
2025-04-11	12.2300	12.2300	12.2300	12.2300	-2.082%	4	411	-53.312%
2025-04-10	14.6000	14.6000	12.4900	12.4900	-15.779%	6	409	-54.283%
2025-04-09	12.1000	14.8700	12.0000	14.8300	+27.296%	13	407	-61.497%
2025-04-08	15.1700	15.1700	11.6500	11.6500	-16.726%	62	408	-50.987%
2025-04-07	12.1000	14.4000	12.1000	13.9900	+15.429%	66	399	-59.185%
2025-04-04	12.5000	12.7000	11.5100	12.1200	-11.855%	74	361	-52.888%
2025-04-03	14.5000	14.7500	13.7500	13.7500	-8.333%	9	356	-58.473%
2025-04-02	15.0100	15.0100	15.0000	15.0000	-5.660%	2	346	-61.933%
2025-04-01	14.5000	17.9500	14.2100	15.9000	+6.711%	49	346	-64.088%
2025-03-31	13.6000	15.0000	13.1100	14.9000	+3.114%	21	334	-61.678%
2025-03-28	15.1500	15.1500	14.4500	14.4500	-15.000%	18	338	-60.484%
2025-03-27	17.6600	17.6600	17.0000	17.0000	-9.910%	5	335	-66.412%
2025-03-26	18.8700	18.8700	18.8700	18.8700	-11.987%	1	338	-69.740%
2025-03-25	21.4400	21.4400	21.4400	21.4400	+12.902%	1	338	-73.368%
2025-03-21	16.8000	18.9900	16.8000	18.9900	+6.089%	6	337	-69.932%
2025-03-20	17.9000	17.9000	17.9000	17.9000	+9.146%	4	337	-68.101%
2025-03-19	16.4000	16.4000	16.4000	16.4000	0.000%	1	337	-65.183%
2025-03-18	16.9600	16.9600	16.4000	16.4000	-16.155%	3	337	-65.183%
2025-03-17	18.1500	19.5600	18.1500	19.5600	+22.633%	3	336	-70.808%
2025-03-13	15.9500	15.9500	15.9500	15.9500	-11.830%	1	333	-64.201%
2025-03-12	18.3300	18.3300	18.0200	18.0900	-5.585%	13	333	-68.436%
2025-03-10	19.1600	19.1600	19.1600	19.1600	+4.244%	3	325	-70.198%
2025-03-06	19.6700	19.6700	18.3800	18.3800	-18.744%	6	322	-68.934%
2025-03-05	22.6200	22.6200	22.6200	22.6200	+1.892%	1	316	-74.757%
2025-03-04	21.7000	22.2000	21.2000	22.2000	-3.478%	16	316	-74.279%
2025-03-03	24.7500	24.7500	23.0000	23.0000	-15.534%	7	301	-75.174%
2025-02-28	25.4900	27.2300	25.4900	27.2300	-0.293%	18	294	-79.030%
2025-02-27	27.3100	27.3100	27.3100	27.3100	+36.550%	3	289	-79.092%
2025-02-25	24.4200	24.4200	20.0000	20.0000	-28.826%	26	271	-71.450%
2025-02-24	28.1000	28.1000	28.1000	28.1000	-15.361%	20	271	-79.680%
2025-02-21	32.0600	35.1500	32.0600	33.2000	-28.170%	54	251	-82.801%
2025-02-20	46.2200	46.2200	46.2200	46.2200	-11.115%	3	248	-87.646%
2025-02-19	47.7000	52.0000	47.7000	52.0000	+30.391%	15	248	-89.019%
2025-02-18	41.0000	41.0000	39.8800	39.8800	-7.256%	2	251	-85.682%
2025-02-14	42.8000	44.0000	42.8000	43.0000	+20.448%	8	258	-86.721%
2025-02-13	30.0000	37.7300	30.0000	35.7000	+41.386%	5	260	-84.006%
2025-02-12	25.2500	25.2500	25.2500	25.2500	-0.198%	1	260	-77.386%
2025-02-11	26.6000	26.6000	25.3000	25.3000	-7.495%	9	260	-77.431%
2025-02-10	27.3500	27.3500	27.3500	27.3500	-2.321%	1	260	-79.122%
2025-02-07	25.6500	28.0000	25.6500	28.0000	+19.914%	10	261	-79.607%
2025-02-06	25.1500	25.1500	22.5000	23.3500	-8.071%	14	266	-75.546%
2025-02-05	25.4000	25.4000	25.4000	25.4000	+5.833%	1	273	-77.520%
2025-02-04	21.6000	24.0000	21.6000	24.0000	+18.694%	2	273	-76.208%
2025-01-31	18.9000	20.2200	18.8000	20.2200	+16.207%	42	274	-71.761%
2025-01-30	17.0900	17.4000	17.0900	17.4000	+10.828%	6	284	-67.184%
2025-01-28	15.7000	15.7000	15.7000	15.7000	+0.706%	7	284	-63.631%
2025-01-24	15.5900	15.5900	15.5900	15.5900	+3.933%	6	280	-63.374%
2025-01-23	14.3800	15.0000	14.3800	15.0000	+9.890%	4	282	-61.933%
2025-01-22	14.3500	14.3500	13.5000	13.6500	-3.873%	5	281	-58.168%
2025-01-21	14.2200	14.2200	13.8700	14.2000	+10.334%	15	280	-59.789%
2025-01-17	12.0100	13.0000	12.0100	12.8700	-7.210%	132	320	-55.633%
2025-01-16	13.3000	13.8700	12.9000	13.8700	+11.138%	44	320	-58.832%
2025-01-15	12.6000	12.6000	12.1800	12.4800	+0.645%	22	318	-54.247%
2025-01-14	12.1500	12.4000	11.5600	12.4000	+8.772%	9	316	-53.952%
2025-01-13	11.4000	11.4000	11.4000	11.4000	-8.800%	1	312	-49.912%
2025-01-08	12.5300	12.5300	12.5000	12.5000	-1.108%	3	311	-54.320%
2025-01-07	12.8500	13.2300	12.6400	12.6400	+0.717%	53	311	-54.826%
2025-01-06	13.5000	13.5000	12.5500	12.5500	+6.809%	8	358	-54.502%
2025-01-02	10.7000	11.7500	10.7000	11.7500	+6.818%	18	352	-51.404%
2024-12-31	11.3000	11.3000	11.0000	11.0000	-5.983%	8	344	-48.091%
2024-12-30	11.3000	11.7000	11.3000	11.7000	-6.400%	7	344	-51.197%
2024-12-27	13.2000	13.4900	12.5000	12.5000	-11.661%	36	340	-54.320%
2024-12-26	16.3000	16.3000	14.1500	14.1500	+4.044%	6	329	-59.647%
2024-12-24	14.4000	14.4000	13.6000	13.6000	-2.158%	12	321	-58.015%
2024-12-23	12.9000	13.9000	12.9000	13.9000	+11.200%	2	321	-58.921%
2024-12-20	13.0000	13.0000	12.5000	12.5000	+3.306%	4	320	-54.320%
2024-12-19	13.3000	13.6200	12.0600	12.1000	-24.611%	10	318	-52.810%
2024-12-18	16.1300	16.1300	16.0500	16.0500	-0.496%	40	318	-64.424%
2024-12-17	17.8400	17.8400	16.1300	16.1300	+0.186%	23	278	-64.600%
2024-12-16	16.1000	16.1000	16.1000	16.1000	+7.333%	1	299	-64.534%
2024-12-13	15.5800	15.6500	15.0000	15.0000	-5.063%	48	299	-61.933%
2024-12-12	15.8000	15.8000	15.8000	15.8000	+1.935%	3	292	-63.861%
2024-12-11	15.4000	15.5000	15.4000	15.5000	+0.649%	3	292	-63.161%
2024-12-10	16.8000	16.8000	15.4000	15.4000	-14.917%	21	292	-62.922%
2024-12-09	18.1200	18.1200	18.1000	18.1000	-2.268%	45	291	-68.453%
2024-12-06	16.7000	18.5200	16.7000	18.5200	+7.114%	22	246	-69.168%
2024-12-03	17.6300	17.6300	17.2900	17.2900	+4.915%	3	247	-66.975%
2024-12-02	17.3500	17.6300	16.4800	16.4800	-4.905%	12	249	-65.352%
2024-11-29	17.9000	17.9000	17.3300	17.3300	+7.640%	8	253	-67.051%
2024-11-27	16.1000	16.1000	16.1000	16.1000	-0.062%	2	247	-64.534%
2024-11-26	16.0000	16.1100	16.0000	16.1100	+1.321%	5	247	-64.556%
2024-11-25	13.3500	15.9000	13.3500	15.9000	+40.088%	14	248	-64.088%
2024-11-22	11.5000	11.6000	11.3500	11.3500	+8.509%	40	238	-49.692%
2024-11-21	10.6000	10.6000	10.4600	10.4600	+11.991%	21	200	-45.411%
2024-11-20	9.6300	9.6300	9.3400	9.3400	-5.561%	8	200	-38.865%
2024-11-19	9.2800	10.0000	9.2800	9.8900	+6.344%	6	196	-42.265%
2024-11-18	8.7300	9.3800	8.7300	9.3000	+22.691%	5	197	-38.602%
2024-11-15	7.9000	9.7000	7.5800	7.5800	-11.655%	60	198	-24.670%
2024-11-14	10.7000	10.9100	8.5800	8.5800	-36.444%	149	188	-33.450%
2024-11-13	14.0600	14.2600	13.5000	13.5000	+6.299%	15	53	-57.704%
2024-11-12	12.7000	12.7000	12.7000	12.7000	-3.053%	8	45	-55.039%
2024-11-11	12.7000	13.5000	12.7000	13.1000	+42.391%	10	37	-56.412%
2024-11-08	9.2000	9.2000	9.2000	9.2000	-5.350%	4	33	-37.935%

.dark-mode .G2MhD3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G2MhD3{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C27HIMS Jan 15 2027 27.00 Call (HIMS270115C00027000)option OPRA

HIMS20270115C27
HIMS Jan 15 2027 27.00 Call (HIMS270115C00027000)
option OPRA