Dark

HIMS20270115C3
HIMS Jan 15 2027 3.00 Call (HIMS270115C00003000)
option OPRA

EOD

Aug 14, 2026

26.21+0.808%(+0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	26.2100	26.2100	26.2100	26.2100	+0.808%	1	6,693	0.000%
2026-08-13	26.1000	26.1000	26.0000	26.0000	-9.972%	2	6,693	+0.808%
2026-08-10	28.8800	28.8800	28.8800	28.8800	-1.702%	1	6,692	-9.245%
2026-07-21	29.4500	30.2500	29.3800	29.3800	-1.244%	7	6,692	-10.790%
2026-07-20	29.7500	29.7500	29.7500	29.7500	-12.034%	1	6,691	-11.899%
2026-07-15	33.8200	33.8200	33.8200	33.8200	+7.536%	32	6,691	-22.501%
2026-07-08	31.8100	31.8100	31.4000	31.4500	-9.470%	26	6,691	-16.661%
2026-07-01	35.0000	35.0000	34.7400	34.7400	+8.393%	2	6,693	-24.554%
2026-06-26	29.3500	32.0500	29.2100	32.0500	+13.612%	124	6,695	-18.222%
2026-06-25	28.1000	28.2100	28.0300	28.2100	-6.279%	8	6,819	-7.090%
2026-06-24	30.1000	30.1000	30.1000	30.1000	-5.672%	3	7,166	-12.924%
2026-06-18	32.3000	32.3000	31.9100	31.9100	+8.060%	2	7,171	-17.863%
2026-06-17	29.5300	29.5300	29.5300	29.5300	+1.828%	1	7,171	-11.243%
2026-06-16	29.0000	29.0000	29.0000	29.0000	+8.290%	1	7,171	-9.621%
2026-06-15	26.7800	26.7800	26.7800	26.7800	+7.335%	500	7,172	-2.128%
2026-06-01	24.3300	24.9500	24.3300	24.9500	+0.808%	2	7,172	+5.050%
2026-05-29	24.7500	24.7500	24.7500	24.7500	+17.354%	1	7,172	+5.899%
2026-05-26	21.6400	21.6400	21.0900	21.0900	+4.717%	142	7,171	+24.277%
2026-05-21	20.0900	20.1400	20.0900	20.1400	+3.071%	40	7,030	+30.139%
2026-05-20	19.5400	19.5400	19.5400	19.5400	+1.296%	20	7,030	+34.135%
2026-05-19	19.2900	19.2900	19.2900	19.2900	-4.741%	2	7,007	+35.874%
2026-05-18	20.2500	20.2500	20.2500	20.2500	-7.534%	1	7,007	+29.432%
2026-05-15	20.8600	22.2200	20.8600	21.9000	-2.232%	259	7,007	+19.680%
2026-05-12	22.1500	22.4000	22.1500	22.4000	-16.355%	6	7,006	+17.009%
2026-05-11	26.7800	26.7800	26.7800	26.7800	+11.583%	1	7,006	-2.128%
2026-05-04	24.8500	24.8500	24.0000	24.0000	-3.030%	6	7,006	+9.208%
2026-05-01	24.7500	24.7500	24.7500	24.7500	+3.774%	1	7,009	+5.899%
2026-04-29	23.8500	23.8500	23.8500	23.8500	-13.837%	1	7,009	+9.895%
2026-04-24	26.3000	28.0300	26.3000	27.6800	+9.972%	36	7,009	-5.311%
2026-04-23	25.1700	25.1700	25.1700	25.1700	-0.906%	1	7,045	+4.132%
2026-04-22	25.4000	25.4000	25.4000	25.4000	-4.259%	3	7,045	+3.189%
2026-04-21	26.5300	26.5300	26.5300	26.5300	-7.625%	1	7,046	-1.206%
2026-04-20	28.7200	28.7200	28.7200	28.7200	+12.893%	30	7,046	-8.740%
2026-04-17	26.3100	26.3100	25.4400	25.4400	+8.255%	10	7,046	+3.027%
2026-04-16	23.0500	23.5000	22.9500	23.5000	+11.905%	23	7,048	+11.532%
2026-04-15	21.0000	21.0000	21.0000	21.0000	+13.025%	1	7,051	+24.810%
2026-04-14	18.6000	18.6000	18.5800	18.5800	+11.592%	2	7,053	+41.066%
2026-04-13	16.6500	16.6500	16.6500	16.6500	+0.604%	2	7,054	+57.417%
2026-04-07	16.8000	16.8000	16.5500	16.5500	-4.556%	159	7,054	+58.369%
2026-04-06	17.0000	17.3500	17.0000	17.3400	+7.368%	6	6,897	+51.153%
2026-04-02	16.5000	16.8000	16.1500	16.1500	+2.540%	3	6,894	+62.291%
2026-03-30	16.4500	16.4500	15.7500	15.7500	-10.000%	4	6,894	+66.413%
2026-03-26	17.7000	17.7000	17.3500	17.5000	-5.660%	3	6,894	+49.771%
2026-03-24	18.5500	18.5500	18.5500	18.5500	-7.711%	1	6,896	+41.294%
2026-03-23	20.1000	20.1000	20.1000	20.1000	-1.951%	1	6,896	+30.398%
2026-03-20	20.5000	20.5000	20.5000	20.5000	-2.101%	1	6,896	+27.854%
2026-03-19	19.7500	20.9400	19.7500	20.9400	+2.396%	6	6,895	+25.167%
2026-03-18	21.1000	21.1000	20.4500	20.4500	-10.893%	8	6,898	+28.166%
2026-03-12	22.9500	22.9500	22.9500	22.9500	-2.960%	3	6,891	+14.205%
2026-03-11	24.0000	24.4000	23.6500	23.6500	+18.014%	134	6,888	+10.825%
2026-03-10	22.8000	22.8000	19.6500	20.0400	+5.474%	101	6,762	+30.788%
2026-03-09	18.9600	19.7000	18.9600	19.0000	+42.322%	6	6,645	+37.947%
2026-03-05	13.3500	13.3500	13.3500	13.3500	-4.301%	1	6,648	+96.330%
2026-03-04	13.6600	13.9500	13.6600	13.9500	+7.308%	2	6,648	+87.885%
2026-03-02	12.7900	13.0000	12.7900	13.0000	+8.333%	13	6,648	+101.615%
2026-02-27	12.0000	12.0000	12.0000	12.0000	-10.781%	20	6,644	+118.417%
2026-02-25	13.4500	13.4500	13.4500	13.4500	+14.468%	5	6,624	+94.870%
2026-02-24	11.7300	11.8600	11.7300	11.7500	-7.626%	25	6,624	+123.064%
2026-02-23	12.7200	12.7200	12.7200	12.7200	-2.678%	4	6,639	+106.053%
2026-02-19	13.0700	13.0700	13.0700	13.0700	+0.077%	5	6,635	+100.536%
2026-02-18	13.3100	13.3900	13.0600	13.0600	-2.465%	31	6,632	+100.689%
2026-02-17	13.4500	13.4500	13.3900	13.3900	-4.357%	4	6,621	+95.743%
2026-02-13	13.7300	14.0100	13.7300	14.0000	+2.564%	5	6,621	+87.214%
2026-02-12	13.6500	13.6500	13.6500	13.6500	-5.862%	1	6,621	+92.015%
2026-02-11	14.3000	14.5000	14.2500	14.5000	-2.225%	4	6,621	+80.759%
2026-02-10	16.3700	16.9400	14.8300	14.8300	-10.824%	1,051	6,619	+76.736%
2026-02-09	15.0000	16.7700	14.0500	16.6300	-15.153%	2,677	6,509	+57.607%
2026-02-06	19.6000	19.6000	19.6000	19.6000	-5.995%	1	8,686	+33.724%
2026-02-05	21.5500	21.5500	20.8500	20.8500	-13.270%	334	8,685	+25.707%
2026-02-04	24.0400	24.0400	24.0400	24.0400	+8.631%	1	8,994	+9.027%
2026-02-03	23.4000	23.4000	22.0900	22.1300	-7.212%	87	8,994	+18.437%
2026-02-02	24.2000	24.4500	23.8500	23.8500	-1.446%	662	9,075	+9.895%
2026-01-30	24.7500	24.8000	24.2000	24.2000	-10.204%	19	9,678	+8.306%
2026-01-29	26.9500	26.9500	26.9500	26.9500	+3.059%	5	9,693	-2.746%
2026-01-28	25.9500	26.1500	25.9500	26.1500	-5.935%	5	9,693	+0.229%
2026-01-23	27.7500	27.8000	27.6500	27.8000	+4.708%	68	9,690	-5.719%
2026-01-22	26.5000	26.7000	26.5000	26.5500	+2.827%	92	9,726	-1.281%
2026-01-21	26.6700	26.7200	25.5900	25.8200	-10.534%	1,350	9,802	+1.510%
2026-01-16	28.8900	28.8900	28.8600	28.8600	+1.799%	2	10,027	-9.182%
2026-01-14	28.4000	28.4000	28.3500	28.3500	+1.250%	2	10,027	-7.549%
2026-01-12	28.0500	28.0500	28.0000	28.0000	-3.448%	26	10,029	-6.393%
2026-01-09	29.0000	29.0000	29.0000	29.0000	-7.437%	1	10,049	-9.621%
2026-01-08	31.3300	31.3300	31.3300	31.3300	-5.633%	1	10,049	-16.342%
2026-01-07	33.2000	33.2000	33.2000	33.2000	+8.320%	1	10,049	-21.054%
2026-01-02	30.5000	30.6500	30.5000	30.6500	+3.025%	55	10,050	-14.486%
2025-12-31	29.5500	29.7500	29.5500	29.7500	-3.158%	100	10,155	-11.899%
2025-12-30	31.4600	31.4600	30.7200	30.7200	-2.072%	140	10,155	-14.681%
2025-12-29	31.3100	31.4100	31.3100	31.3700	-0.696%	1,000	10,262	-16.449%
2025-12-26	31.6000	31.6000	31.4900	31.5900	-3.982%	275	11,262	-17.031%
2025-12-22	32.8500	32.9000	32.8500	32.9000	-1.967%	10	11,493	-20.334%
2025-12-16	33.4000	33.6000	33.2500	33.5600	+0.060%	64	11,496	-21.901%
2025-12-15	33.5400	33.8000	33.5400	33.5400	-3.704%	42	11,551	-21.855%
2025-12-12	34.8400	34.8400	34.6300	34.8300	-0.315%	4	11,587	-24.749%
2025-12-11	34.5900	34.9700	34.3900	34.9400	-3.427%	10	11,591	-24.986%
2025-12-10	36.7300	36.7300	35.3900	36.1800	-1.951%	241	11,601	-27.557%
2025-12-09	37.2700	37.9200	36.6100	36.9000	+0.765%	1,107	11,410	-28.970%
2025-12-08	36.0600	36.6200	35.9100	36.6200	-3.657%	461	11,267	-28.427%
2025-12-05	38.0100	38.0100	38.0100	38.0100	+12.489%	10	10,967	-31.044%
2025-12-03	33.6900	33.7900	33.6600	33.7900	-2.622%	8	10,962	-22.433%
2025-12-02	35.3000	35.3000	34.6500	34.7000	-3.208%	182	10,954	-24.467%
2025-12-01	36.1400	36.1400	35.8200	35.8500	-4.400%	5	10,772	-26.890%
2025-11-28	37.5000	37.5000	37.5000	37.5000	+0.294%	5	10,768	-30.107%
2025-11-26	35.2600	37.4400	35.2600	37.3900	+7.535%	127	10,641	-29.901%
2025-11-24	34.2500	36.4400	34.2500	34.7700	+9.099%	207	10,641	-24.619%
2025-11-21	30.8000	32.0100	30.8000	31.8700	-5.988%	9	10,437	-17.760%
2025-11-20	33.9000	33.9000	33.9000	33.9000	+1.955%	20	10,428	-22.684%
2025-11-19	33.2500	33.2500	33.2500	33.2500	-1.042%	20	10,408	-21.173%
2025-11-18	32.2600	33.6000	32.2600	33.6000	-1.726%	206	10,395	-21.994%
2025-11-17	34.3500	34.3500	33.5400	34.1900	-2.869%	39	10,254	-23.340%
2025-11-14	33.4700	36.0900	33.4700	35.2000	+4.731%	103	10,215	-25.540%
2025-11-13	35.8800	36.0200	33.6100	33.6100	-9.529%	464	10,112	-22.017%
2025-11-12	36.5600	37.5400	36.3600	37.1500	+0.405%	1,798	9,652	-29.448%
2025-11-11	36.8300	37.0800	36.6900	37.0000	-2.760%	861	7,857	-29.162%
2025-11-10	38.0500	38.1900	38.0100	38.0500	+0.928%	155	6,997	-31.117%
2025-11-07	36.5900	37.7000	36.5900	37.7000	-0.659%	2	6,842	-30.477%
2025-11-06	39.4100	39.4100	37.9500	37.9500	-11.332%	6	6,840	-30.935%
2025-11-05	42.8000	42.8000	42.8000	42.8000	+2.368%	1	6,835	-38.762%
2025-11-04	42.1100	42.1100	41.8100	41.8100	-1.158%	11	6,835	-37.312%
2025-11-03	43.7900	45.0400	42.3000	42.3000	-2.759%	29	6,806	-38.038%
2025-10-31	43.6300	43.6300	43.5000	43.5000	+1.045%	6	6,806	-39.747%
2025-10-30	43.0500	43.0500	43.0500	43.0500	-3.627%	1	6,801	-39.117%
2025-10-29	45.6500	45.6500	44.2100	44.6700	-1.499%	1,360	6,801	-41.325%
2025-10-28	45.3500	45.3500	45.3500	45.3500	-3.202%	2	5,548	-42.205%
2025-10-27	46.9500	46.9500	45.3100	46.8500	-1.368%	112	5,549	-44.055%
2025-10-24	47.8100	47.8100	47.5000	47.5000	+3.712%	3	5,549	-44.821%
2025-10-23	44.7000	46.0500	44.7000	45.8000	-3.782%	1,835	5,549	-42.773%
2025-10-17	52.0000	52.0000	47.6000	47.6000	-17.931%	6	5,549	-44.937%
2025-10-16	56.8500	58.0000	56.8500	58.0000	+9.434%	2	5,547	-54.810%
2025-10-13	53.0000	53.0000	53.0000	53.0000	+1.923%	1	5,547	-50.547%
2025-10-10	52.0000	52.0000	52.0000	52.0000	-5.712%	1	5,547	-49.596%
2025-10-08	55.0000	55.2200	54.0000	55.1500	-0.217%	188	5,546	-52.475%
2025-10-07	52.5900	55.2800	52.3600	55.2700	+9.815%	163	5,552	-52.578%
2025-10-06	51.6500	51.6500	50.1700	50.3300	-9.430%	823	5,552	-47.924%
2025-10-03	54.8800	55.5700	54.6800	55.5700	-0.768%	1,013	5,551	-52.834%
2025-10-02	54.4100	56.0000	54.4100	56.0000	+4.186%	924	5,775	-53.196%
2025-10-01	53.4100	54.6000	52.5800	53.7500	+0.112%	957	6,695	-51.237%
2025-09-30	55.9800	56.2800	53.5000	53.6900	-5.641%	327	7,646	-51.183%
2025-09-29	56.7000	57.4400	56.2100	56.9000	+3.643%	2,969	7,950	-53.937%
2025-09-26	53.4900	54.9000	53.3400	54.9000	+3.585%	5	10,847	-52.259%
2025-09-23	53.0000	53.0000	53.0000	53.0000	-4.159%	1	10,848	-50.547%
2025-09-22	54.7500	55.4500	54.7000	55.3000	+0.418%	18	10,848	-52.604%
2025-09-19	53.3500	56.0500	53.3500	55.0700	+3.437%	48	10,847	-52.406%
2025-09-18	50.5500	53.4800	50.4500	53.2400	+10.479%	1,860	10,852	-50.770%
2025-09-17	48.0900	48.1900	48.0900	48.1900	-1.633%	15	8,992	-45.611%
2025-09-16	48.9900	48.9900	48.9900	48.9900	-6.650%	1	8,977	-46.499%
2025-09-15	53.0000	53.0000	52.4800	52.4800	+10.183%	4	8,977	-50.057%
2025-09-11	46.2800	47.8700	46.2800	47.6300	+0.804%	756	8,977	-44.972%
2025-09-10	47.2500	48.1000	47.2500	47.2500	+3.301%	6	8,271	-44.529%
2025-09-05	45.4400	45.7400	45.0900	45.7400	+1.554%	21	8,271	-42.698%
2025-09-04	42.7200	45.4000	42.7200	45.0400	+5.604%	8	8,250	-41.807%
2025-09-03	42.6500	42.6500	42.6500	42.6500	+9.219%	1	8,244	-38.546%
2025-09-02	39.4000	39.4900	38.8000	39.0500	-2.253%	50	8,243	-32.881%
2025-08-29	40.5800	41.0200	39.9100	39.9500	-4.151%	497	7,709	-34.393%
2025-08-28	42.2400	42.6100	41.5200	41.6800	+0.265%	704	7,709	-37.116%
2025-08-27	43.3500	43.3500	41.5700	41.5700	-3.190%	970	7,005	-36.950%
2025-08-26	41.2200	43.0400	40.7700	42.9400	+5.764%	1,076	6,061	-38.961%
2025-08-25	41.8500	41.8500	40.6000	40.6000	-3.471%	314	4,999	-35.443%
2025-08-22	42.1100	43.3000	41.5500	42.0600	+1.521%	935	4,689	-37.684%
2025-08-21	42.3500	42.3500	41.2400	41.4300	+0.803%	388	3,757	-36.737%
2025-08-20	40.0000	41.1600	39.5800	41.1000	+3.709%	1,623	3,370	-36.229%
2025-08-19	41.6200	41.7000	39.6300	39.6300	-11.639%	425	1,775	-33.863%
2025-08-15	43.8900	44.8500	43.5500	44.8500	+2.374%	229	1,373	-41.561%
2025-08-14	44.1400	44.1400	43.1700	43.8100	-4.616%	321	1,145	-40.173%
2025-08-13	44.5000	45.9300	44.5000	45.9300	-0.584%	836	824	-42.935%
2025-08-12	46.0000	46.2000	46.0000	46.2000	-3.347%	7	177	-43.268%
2025-08-11	47.8000	47.8000	47.8000	47.8000	-1.443%	1	177	-45.167%
2025-08-07	48.5000	48.5000	48.5000	48.5000	-13.931%	1	176	-45.959%
2025-08-05	56.3500	56.3500	56.3500	56.3500	-9.113%	2	175	-53.487%
2025-08-04	62.0000	62.0000	62.0000	62.0000	+3.957%	10	177	-57.726%
2025-08-01	59.6400	59.6400	59.6400	59.6400	-11.316%	2	177	-56.053%
2025-07-31	64.4300	67.2500	64.4300	67.2500	+23.849%	15	177	-61.026%
2025-07-29	54.3000	54.3000	54.3000	54.3000	-0.731%	1	169	-51.731%
2025-07-28	54.8400	54.8400	54.7000	54.7000	-4.035%	2	170	-52.084%
2025-07-25	57.0000	57.0000	57.0000	57.0000	+1.423%	1	169	-54.018%
2025-07-24	56.2000	56.2000	56.2000	56.2000	+22.574%	1	169	-53.363%
2025-07-22	45.8000	45.8500	45.8000	45.8500	-0.326%	6	168	-42.835%
2025-07-21	46.0000	46.0000	46.0000	46.0000	-3.645%	1	169	-43.022%
2025-07-15	47.8000	47.8000	47.7400	47.7400	-1.567%	2	169	-45.098%
2025-07-14	48.5000	48.5000	48.5000	48.5000	+0.414%	1	169	-45.959%
2025-07-11	48.3000	48.3000	48.3000	48.3000	+3.938%	1	170	-45.735%
2025-07-08	46.6500	46.6500	46.4700	46.4700	+10.643%	4	169	-43.598%
2025-06-26	42.0000	42.0000	42.0000	42.0000	+5.000%	1	169	-37.595%
2025-06-25	40.0000	40.0000	40.0000	40.0000	-1.478%	1	168	-34.475%
2025-06-24	41.5000	41.5000	40.0600	40.6000	-1.671%	20	167	-35.443%
2025-06-23	44.7500	44.7500	41.2900	41.2900	-32.200%	9	169	-36.522%
2025-06-20	60.9000	60.9000	60.9000	60.9000	+5.000%	6	162	-56.962%
2025-06-18	58.0000	58.0000	58.0000	58.0000	+2.059%	2	162	-54.810%
2025-06-17	56.8200	56.8600	56.8200	56.8300	+7.125%	5	162	-53.880%
2025-06-10	56.0000	56.0000	51.8300	53.0500	+5.050%	5	157	-50.594%
2025-06-05	50.5000	50.5000	50.5000	50.5000	-1.942%	4	157	-48.099%
2025-06-04	51.5000	51.5000	51.5000	51.5000	-3.648%	2	153	-49.107%
2025-06-03	53.4500	53.4500	53.4500	53.4500	+0.849%	1	153	-50.964%
2025-05-30	53.0000	53.0000	53.0000	53.0000	+6.212%	2	152	-50.547%
2025-05-28	49.7000	50.2000	49.7000	49.9000	-11.915%	62	152	-47.475%
2025-05-13	56.6500	56.6500	56.6500	56.6500	+17.653%	1	134	-53.733%
2025-05-07	47.6000	48.1500	47.6000	48.1500	+9.432%	5	135	-45.566%
2025-05-06	34.2000	44.0000	34.2000	44.0000	+10.000%	3	135	-40.432%
2025-05-05	39.6700	40.0000	39.6700	40.0000	+20.518%	4	135	-34.475%
2025-05-01	32.5000	33.4000	32.5000	33.1900	+12.015%	4	133	-21.030%
2025-04-30	29.6300	29.6300	29.6300	29.6300	-11.552%	1	134	-11.542%
2025-04-29	33.2500	33.5000	30.9000	33.5000	+25.234%	4	133	-21.761%
2025-04-28	28.3800	28.3800	26.7500	26.7500	+2.885%	2	134	-2.019%
2025-04-24	26.5500	26.5500	25.4500	26.0000	+11.111%	3	135	+0.808%
2025-04-21	24.0000	24.0000	23.4000	23.4000	-4.098%	2	135	+12.009%
2025-04-17	24.4000	24.4000	24.4000	24.4000	-2.400%	1	133	+7.418%
2025-04-14	25.0000	25.0000	25.0000	25.0000	+1.958%	1	133	+4.840%
2025-04-11	24.5200	24.5200	24.5200	24.5200	+1.113%	2	133	+6.892%
2025-04-10	24.2500	24.2500	24.1800	24.2500	-9.006%	14	132	+8.082%
2025-04-09	24.5000	26.6500	23.2500	26.6500	+17.143%	25	131	-1.651%
2025-04-08	25.0000	25.0000	22.7500	22.7500	-11.685%	11	126	+15.209%
2025-04-07	24.1500	25.7600	24.1500	25.7600	+12.000%	8	125	+1.747%
2025-04-04	22.5000	23.5000	22.5000	23.0000	-8.911%	24	118	+13.957%
2025-03-31	25.2500	25.2500	25.2500	25.2500	-6.481%	1	108	+3.802%
2025-03-28	27.0000	27.0000	27.0000	27.0000	-12.903%	4	109	-2.926%
2025-03-26	33.0200	33.0900	31.0000	31.0000	-10.663%	36	108	-15.452%
2025-03-25	34.7000	34.7000	34.7000	34.7000	-1.280%	1	102	-24.467%
2025-03-24	33.9200	35.1500	33.9200	35.1500	+15.057%	2	102	-25.434%
2025-03-21	30.5500	30.5500	30.5500	30.5500	-4.531%	2	102	-14.206%
2025-03-19	32.0000	32.0000	32.0000	32.0000	+11.498%	2	101	-18.094%
2025-03-18	30.3000	30.3000	28.7000	28.7000	-8.511%	19	101	-8.676%
2025-03-17	31.3700	31.3700	31.3700	31.3700	+6.701%	2	98	-16.449%
2025-03-13	29.8500	29.8500	29.4000	29.4000	-6.070%	15	84	-10.850%
2025-03-12	34.0000	34.0000	31.3000	31.3000	-2.279%	2	84	-16.262%
2025-03-11	33.0000	33.0000	31.7700	32.0300	-1.446%	4	83	-18.170%
2025-03-10	32.3000	32.5000	32.3000	32.5000	-2.811%	2	83	-19.354%
2025-03-07	31.3500	33.4400	31.3500	33.4400	+4.828%	8	83	-21.621%
2025-03-06	31.9000	31.9000	31.9000	31.9000	-16.163%	2	80	-17.837%
2025-03-05	36.8900	38.3800	36.7000	38.0500	+7.790%	22	80	-31.117%
2025-03-04	34.3400	35.3000	34.3400	35.3000	-7.833%	21	63	-25.751%
2025-03-03	39.1700	39.5200	38.3000	38.3000	-7.309%	5	58	-31.567%
2025-02-28	40.5200	41.3200	40.5200	41.3200	-2.822%	8	59	-36.568%
2025-02-27	42.8600	42.8600	42.0000	42.5200	+3.961%	10	55	-38.358%
2025-02-26	40.2400	41.5000	40.2400	40.9000	+9.858%	12	48	-35.917%
2025-02-25	37.2300	37.2300	37.2300	37.2300	-23.849%	1	41	-29.600%
2025-02-21	53.5000	53.5000	48.8900	48.8900	-27.030%	4	41	-46.390%
2025-02-19	69.5000	69.5000	66.9800	67.0000	+17.482%	8	39	-60.881%
2025-02-18	57.0300	57.0300	57.0300	57.0300	-2.446%	3	39	-54.042%
2025-02-14	59.0000	59.0000	58.4600	58.4600	+4.114%	6	40	-55.166%
2025-02-13	56.1500	56.1500	56.1500	56.1500	+54.047%	2	40	-53.321%
2025-02-03	34.0000	36.4500	34.0000	36.4500	+8.321%	3	39	-28.093%
2025-01-31	33.6500	33.6500	33.6500	33.6500	+5.918%	10	42	-22.110%
2025-01-30	31.6500	31.7700	31.6500	31.7700	+11.787%	3	47	-17.501%
2025-01-24	28.7500	28.7500	28.2600	28.4200	+4.485%	8	50	-7.776%
2025-01-21	27.0000	27.2000	27.0000	27.2000	+11.020%	4	42	-3.640%
2025-01-17	24.5000	24.5000	24.5000	24.5000	+5.376%	10	42	+6.980%
2025-01-13	23.2500	23.2500	23.2500	23.2500	-1.899%	1	42	+12.731%
2025-01-03	23.7000	23.7000	23.7000	23.7000	+11.529%	2	41	+10.591%
2024-12-31	21.2500	21.2500	21.2500	21.2500	-8.798%	1	41	+23.341%
2024-12-30	23.3000	23.3000	23.3000	23.3000	-6.800%	1	41	+12.489%
2024-12-27	25.0000	25.0000	25.0000	25.0000	+4.515%	20	40	+4.840%
2024-12-20	23.2500	23.9200	23.2500	23.9200	+0.928%	2	32	+9.574%
2024-12-19	23.7000	23.7000	23.7000	23.7000	-16.461%	1	33	+10.591%
2024-12-18	28.3700	28.3700	28.3700	28.3700	-3.174%	1	32	-7.614%
2024-12-16	29.3000	29.3000	29.3000	29.3000	+1.736%	1	31	-10.546%
2024-12-12	28.8000	28.8000	28.8000	28.8000	-6.736%	1	31	-8.993%
2024-12-06	30.8800	30.8800	30.8800	30.8800	-7.267%	2	31	-15.123%
2024-12-04	31.1600	33.3000	31.1600	33.3000	+18.929%	2	30	-21.291%
2024-11-29	28.0000	28.0000	28.0000	28.0000	-2.980%	6	28	-6.393%
2024-11-27	31.3000	31.3000	28.8600	28.8600	+3.071%	2	29	-9.182%
2024-11-26	27.8100	28.0000	27.8100	28.0000	+6.464%	6	29	-6.393%
2024-11-25	26.3000	26.3000	26.3000	26.3000	+22.326%	5	33	-0.342%
2024-11-21	20.5000	21.5000	20.5000	21.5000	+20.990%	19	38	+21.907%
2024-11-18	17.7700	17.7700	17.7700	17.7700	+2.421%	1	47	+47.496%
2024-11-15	17.9400	17.9400	17.3500	17.3500	-9.635%	14	46	+51.066%
2024-11-14	21.6000	22.5000	19.2000	19.2000	-20.365%	15	41	+36.510%
2024-11-12	24.1100	24.1100	24.1100	24.1100	-5.451%	3	27	+8.710%
2024-11-11	24.0000	26.8300	24.0000	25.5000	+23.188%	5	24	+2.784%
2024-11-08	20.7000	20.7000	20.7000	20.7000	+12.500%	10	19	+26.618%
2024-11-05	18.3000	18.4000	18.3000	18.4000	+2.793%	2	14	+42.446%
2024-11-01	17.9000	17.9000	17.9000	17.9000	+7.186%	10	13	+46.425%
2024-10-30	16.8000	16.8000	16.4000	16.7000	-22.326%	11	18	+56.946%
2024-10-29	21.5000	21.5000	21.5000	21.5000	+8.040%	1	7	+21.907%
2024-10-23	19.9000	19.9000	19.9000	19.9000	+20.606%	5	6	+31.709%
2024-10-08	16.5000	16.5000	16.5000	16.5000	-5.714%	1	1	+58.848%
2024-10-07	17.5000	17.5000	17.5000	17.5000	+25.899%	1	2	+49.771%
2024-10-03	13.9000	13.9000	13.9000	13.9000	0.000%	1	1	+88.561%

.dark-mode .BPzGzc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BPzGzc{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C3HIMS Jan 15 2027 3.00 Call (HIMS270115C00003000)option OPRA

HIMS20270115C3
HIMS Jan 15 2027 3.00 Call (HIMS270115C00003000)
option OPRA