Dark

HIMS20270115C30
HIMS Jan 15 2027 30.00 Call (HIMS270115C00030000)
option OPRA

EOD

Aug 18, 2026

4.50-13.462%(-0.70)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	5.0500	5.4000	4.5000	4.5000	-13.462%	140	5,551	0.000%
2026-08-17	5.0000	5.2500	4.9000	5.2000	+1.961%	2,165	5,526	-13.462%
2026-08-14	6.0000	6.1500	5.1000	5.1000	-15.702%	272	6,020	-11.765%
2026-08-13	6.3500	6.5900	5.8500	6.0500	-9.159%	190	6,052	-25.620%
2026-08-12	6.7800	7.1800	6.2500	6.6600	-10.363%	269	6,050	-32.432%
2026-08-11	7.9000	7.9000	7.0000	7.4300	-11.758%	88	6,134	-39.435%
2026-08-10	7.7800	8.4900	7.7800	8.4200	+3.186%	257	6,165	-46.556%
2026-08-07	7.4200	8.1700	7.4200	8.1600	+14.126%	18	6,237	-44.853%
2026-08-06	8.0000	8.0000	7.1500	7.1500	-12.270%	24	6,242	-37.063%
2026-08-05	8.6000	8.9500	8.1500	8.1500	-9.444%	11	6,246	-44.785%
2026-08-04	8.4000	9.0000	8.2000	9.0000	+15.385%	54	6,251	-50.000%
2026-08-03	6.5000	8.2500	6.5000	7.8000	+23.223%	384	6,291	-42.308%
2026-07-31	6.1500	6.6300	5.9500	6.3300	+5.500%	176	6,226	-28.910%
2026-07-30	4.5200	6.0000	4.5200	6.0000	+26.316%	760	6,276	-25.000%
2026-07-29	6.6500	6.6500	4.6900	4.7500	-33.566%	796	6,826	-5.263%
2026-07-28	7.7000	7.7000	6.4000	7.1500	-8.917%	173	6,538	-37.063%
2026-07-27	6.8000	7.8500	6.8000	7.8500	+15.441%	114	6,493	-42.675%
2026-07-24	8.8700	8.8700	6.6900	6.8000	-30.041%	184	6,456	-33.824%
2026-07-23	9.1000	11.8000	8.9000	9.7200	+8.603%	251	6,450	-53.704%
2026-07-22	10.3000	10.4500	8.9500	8.9500	-9.137%	55	6,645	-49.721%
2026-07-21	10.1000	10.1000	9.5500	9.8500	-0.505%	13	6,656	-54.315%
2026-07-20	10.0500	10.0500	9.8200	9.9000	-2.941%	201	6,665	-54.545%
2026-07-17	9.2000	10.3300	9.2000	10.2000	-0.971%	38	6,676	-55.882%
2026-07-16	13.4500	13.4500	10.3000	10.3000	-20.217%	130	6,691	-56.311%
2026-07-15	12.0000	13.1000	12.0000	12.9100	+13.544%	58	6,801	-65.143%
2026-07-14	11.2500	11.5500	11.2500	11.3700	+1.973%	24	6,836	-60.422%
2026-07-13	10.8900	11.5500	10.7000	11.1500	+1.364%	9	6,845	-59.641%
2026-07-10	10.9900	11.6800	10.4700	11.0000	-9.836%	31	6,850	-59.091%
2026-07-09	12.4000	12.4500	11.9800	12.2000	-1.215%	22	6,853	-63.115%
2026-07-08	12.0000	12.6000	11.2500	12.3500	-1.828%	102	6,864	-63.563%
2026-07-07	14.1300	14.1500	12.5800	12.5800	-14.712%	117	6,944	-64.229%
2026-07-06	13.6100	15.0100	13.6100	14.7500	+12.681%	120	6,946	-69.492%
2026-07-02	13.9300	14.0000	12.8200	13.0900	-6.700%	70	7,020	-65.623%
2026-07-01	12.5000	14.5100	11.8000	14.0300	+22.000%	224	7,020	-67.926%
2026-06-30	9.7000	11.5000	9.7000	11.5000	+4.545%	44	7,142	-60.870%
2026-06-29	11.5000	12.0000	10.3000	11.0000	-2.655%	97	7,179	-59.091%
2026-06-26	10.8200	12.1500	10.8000	11.3000	+9.709%	75	7,223	-60.177%
2026-06-25	9.0500	10.3000	8.6000	10.3000	+3.000%	114	7,254	-56.311%
2026-06-24	10.2500	11.0000	9.4000	10.0000	-4.580%	49	7,279	-55.000%
2026-06-23	11.0200	11.7000	10.2500	10.4800	-5.158%	98	7,303	-57.061%
2026-06-22	11.6500	12.5000	10.5000	11.0500	-10.599%	144	7,363	-59.276%
2026-06-18	10.5000	12.5000	10.4500	12.3600	+24.221%	805	8,020	-63.592%
2026-06-17	9.7500	11.0000	9.2300	9.9500	+4.737%	915	8,020	-54.774%
2026-06-16	8.6500	10.0000	8.4500	9.5000	+9.195%	325	8,020	-52.632%
2026-06-15	7.1500	8.7000	7.1500	8.7000	+29.657%	328	8,067	-48.276%
2026-06-12	7.0500	7.4300	6.5000	6.7100	-15.597%	286	8,161	-32.936%
2026-06-11	7.2700	8.1000	7.0000	7.9500	+8.458%	199	8,107	-43.396%
2026-06-10	7.7700	8.6000	7.3300	7.3300	-10.391%	200	8,096	-38.608%
2026-06-09	7.2500	8.3000	6.3000	8.1800	+18.551%	322	8,142	-44.988%
2026-06-08	6.3000	7.0200	6.3000	6.9000	+8.661%	377	8,209	-34.783%
2026-06-05	7.0000	7.2000	5.9000	6.3500	-16.667%	930	8,220	-29.134%
2026-06-04	7.1900	8.7500	7.0500	7.6200	+4.959%	1,057	8,307	-40.945%
2026-06-03	6.5000	7.5000	6.1500	7.2600	+1.538%	537	8,349	-38.017%
2026-06-02	7.6000	7.6000	6.7500	7.1500	-4.667%	402	8,423	-37.063%
2026-06-01	6.3000	7.7000	6.0000	7.5000	+20.968%	491	8,344	-40.000%
2026-05-29	6.0000	6.6000	5.2000	6.2000	+5.983%	430	8,332	-27.419%
2026-05-28	5.6000	6.1000	5.6000	5.8500	-3.306%	403	8,286	-23.077%
2026-05-27	5.2000	6.1000	5.1500	6.0500	+23.469%	375	8,447	-25.620%
2026-05-26	4.9000	5.3500	4.8000	4.9000	+5.376%	423	8,459	-8.163%
2026-05-22	5.3500	5.3500	4.6500	4.6500	-3.125%	440	8,069	-3.226%
2026-05-21	4.4500	5.1000	4.0500	4.8000	+5.263%	564	7,908	-6.250%
2026-05-20	4.1000	4.6900	3.9500	4.5600	+7.801%	489	7,908	-1.316%
2026-05-19	4.2000	4.3300	3.8000	4.2300	+1.928%	2,496	7,854	+6.383%
2026-05-18	5.0500	5.0500	4.1000	4.1500	-26.288%	1,105	7,854	+8.434%
2026-05-15	5.0000	5.8200	5.0000	5.6300	+5.234%	576	7,854	-20.071%
2026-05-14	5.2500	5.5000	4.9000	5.3500	+1.905%	434	7,921	-15.888%
2026-05-13	5.5000	5.7500	4.8000	5.2500	-10.714%	907	7,565	-14.286%
2026-05-12	6.6000	7.0500	5.5500	5.8800	-33.933%	1,982	7,565	-23.469%
2026-05-11	8.4500	9.6500	8.4000	8.9000	+6.587%	1,092	7,565	-49.438%
2026-05-08	6.4500	8.3500	6.2500	8.3500	+31.496%	485	6,585	-46.108%
2026-05-07	7.2500	7.3000	6.2500	6.3500	-13.014%	230	6,370	-29.134%
2026-05-06	7.3500	7.5000	6.5500	7.3000	+4.286%	186	6,297	-38.356%
2026-05-05	7.2500	7.3000	6.5500	7.0000	-7.895%	235	6,271	-35.714%
2026-05-04	7.8500	8.3000	7.4000	7.6000	-1.042%	310	6,226	-40.789%
2026-05-01	7.7300	8.0000	7.5000	7.6800	-1.538%	633	6,024	-41.406%
2026-04-30	7.2500	7.8000	6.8500	7.8000	+7.586%	192	6,024	-42.308%
2026-04-29	8.0000	8.0500	7.1200	7.2500	-13.690%	491	5,974	-37.931%
2026-04-28	8.7000	9.2000	8.2500	8.4000	-10.638%	302	5,951	-46.429%
2026-04-27	10.1000	10.5000	9.2500	9.4000	-9.179%	473	5,853	-52.128%
2026-04-24	9.7900	10.8000	9.1500	10.3500	+20.349%	316	5,821	-56.522%
2026-04-23	10.3000	10.4000	7.9400	8.6000	-8.120%	604	5,939	-47.674%
2026-04-22	10.2000	10.2000	8.7500	9.3600	-9.565%	643	6,160	-51.923%
2026-04-21	8.9500	11.0000	8.7500	10.3500	-5.566%	1,672	6,367	-56.522%
2026-04-20	9.0000	11.5000	9.0000	10.9600	+19.130%	777	6,367	-58.942%
2026-04-17	8.9000	10.0500	8.4000	9.2000	+11.245%	963	6,199	-51.087%
2026-04-16	7.1800	8.6500	6.7900	8.2700	+21.618%	911	6,385	-45.586%
2026-04-15	4.5600	6.8000	4.4700	6.8000	+52.809%	358	5,938	-33.824%
2026-04-14	4.5000	4.9000	4.3300	4.4500	0.000%	193	5,875	+1.124%
2026-04-13	3.5000	4.7500	3.5000	4.4500	+25.352%	126	5,857	+1.124%
2026-04-10	3.7500	3.7500	3.4500	3.5500	-3.794%	61	5,875	+26.761%
2026-04-09	3.4000	3.6900	3.3500	3.6900	+8.529%	143	5,841	+21.951%
2026-04-08	4.2000	4.2000	3.4000	3.4000	-5.556%	145	5,792	+32.353%
2026-04-07	3.9000	3.9000	3.5400	3.6000	-10.670%	156	5,765	+25.000%
2026-04-06	3.7500	4.0300	3.7500	4.0300	+15.805%	437	5,706	+11.663%
2026-04-02	3.8500	3.8500	3.4300	3.4800	-13.000%	748	5,217	+29.310%
2026-04-01	4.5800	4.6000	3.9000	4.0000	-9.910%	109	5,217	+12.500%
2026-03-31	3.5500	4.6000	3.4400	4.4400	+21.644%	259	5,219	+1.351%
2026-03-30	3.6000	3.8500	3.4100	3.6500	-5.440%	221	5,208	+23.288%
2026-03-27	4.3500	4.3500	3.8000	3.8600	-14.602%	338	5,374	+16.580%
2026-03-26	4.4500	4.8000	4.2500	4.5200	-1.739%	120	5,636	-0.442%
2026-03-25	5.0800	5.0800	4.4500	4.6000	-6.122%	99	5,606	-2.174%
2026-03-24	5.3600	5.3800	4.7500	4.9000	-11.712%	44	5,575	-8.163%
2026-03-23	5.7500	5.9000	5.5000	5.5500	0.000%	137	5,560	-18.919%
2026-03-20	6.4100	6.8000	5.4500	5.5500	-16.416%	188	5,523	-18.919%
2026-03-19	6.3300	6.8500	5.8000	6.6400	+4.567%	259	5,501	-32.229%
2026-03-18	6.9000	6.9000	6.3400	6.3500	-14.536%	134	5,263	-29.134%
2026-03-17	7.3800	7.5500	6.8500	7.4300	-2.108%	322	5,269	-39.435%
2026-03-16	7.1600	7.5900	6.7800	7.5900	+5.710%	1,072	5,019	-40.711%
2026-03-13	7.0000	7.5000	6.6500	7.1800	+1.844%	381	4,137	-37.326%
2026-03-12	8.4000	8.6000	7.0000	7.0500	-14.338%	569	4,038	-36.170%
2026-03-11	6.3500	9.2500	6.3500	8.2300	+21.926%	900	4,032	-45.322%
2026-03-10	7.2000	7.9500	6.1000	6.7500	+11.755%	515	4,070	-33.333%
2026-03-09	6.0000	6.7000	5.4700	6.0400	+115.714%	1,109	3,784	-25.497%
2026-03-06	2.7500	2.8500	2.6000	2.8000	-2.778%	149	4,037	+60.714%
2026-03-05	3.3000	3.3000	2.7900	2.8800	-11.385%	89	4,068	+56.250%
2026-03-04	3.0500	3.3000	3.0500	3.2500	+10.169%	47	4,060	+38.462%
2026-03-03	3.3500	3.4500	2.8000	2.9500	-6.349%	102	4,081	+52.542%
2026-03-02	2.4000	3.1500	2.4000	3.1500	+28.571%	369	4,048	+42.857%
2026-02-27	2.7100	2.7200	2.4500	2.4500	-13.428%	117	3,807	+83.673%
2026-02-26	2.9600	3.0500	2.6000	2.8300	-5.667%	123	3,807	+59.011%
2026-02-25	2.8000	3.1200	2.8000	3.0000	+7.143%	170	3,763	+50.000%
2026-02-24	2.6000	3.2000	2.2000	2.8000	-5.085%	205	3,763	+60.714%
2026-02-23	2.9500	3.0000	2.7700	2.9500	+1.724%	227	3,714	+52.542%
2026-02-20	2.9500	3.2000	2.8600	2.9000	-3.333%	237	3,708	+55.172%
2026-02-19	3.1000	3.3000	2.9400	3.0000	-1.639%	252	3,601	+50.000%
2026-02-18	3.1500	3.3000	2.9000	3.0500	-8.955%	189	3,466	+47.541%
2026-02-17	3.3000	3.5000	3.1000	3.3500	+3.077%	293	3,409	+34.328%
2026-02-13	3.1900	3.5200	3.0000	3.2500	+4.839%	192	3,450	+38.462%
2026-02-12	3.3000	3.5000	3.0700	3.1000	-10.145%	340	3,450	+45.161%
2026-02-11	3.8000	3.8500	3.3500	3.4500	-6.757%	245	3,372	+30.435%
2026-02-10	4.3500	4.5600	3.6000	3.7000	-19.565%	316	3,237	+21.622%
2026-02-09	3.6500	4.7000	2.7500	4.6000	-23.333%	1,062	3,146	-2.174%
2026-02-06	5.7500	6.4000	5.1500	6.0000	-7.692%	517	2,758	-25.000%
2026-02-05	7.9000	8.5000	6.0900	6.5000	+0.775%	362	2,644	-30.769%
2026-02-04	7.7000	7.7000	6.3400	6.4500	-5.839%	172	2,747	-30.233%
2026-02-03	7.7000	7.7000	6.6400	6.8500	-11.269%	173	2,697	-34.307%
2026-02-02	8.1000	8.1000	7.4500	7.7200	-3.500%	129	2,660	-41.710%
2026-01-30	9.9200	9.9200	7.8000	8.0000	-12.088%	239	2,630	-43.750%
2026-01-29	9.2000	10.3000	9.0300	9.1000	+3.409%	129	2,516	-50.549%
2026-01-28	9.4500	9.4500	8.7000	8.8000	-5.070%	233	2,482	-48.864%
2026-01-27	10.2000	10.2000	9.0100	9.2700	-8.218%	215	2,420	-51.456%
2026-01-26	9.5100	10.4100	9.5100	10.1000	+6.316%	127	2,398	-55.446%
2026-01-23	10.0000	10.4000	9.4000	9.5000	-7.767%	218	2,375	-52.632%
2026-01-22	9.3900	10.3500	9.2000	10.3000	+13.311%	206	2,327	-56.311%
2026-01-21	10.1000	10.1000	8.5600	9.0900	-12.596%	262	2,218	-50.495%
2026-01-20	10.2500	10.5600	9.9000	10.4000	-3.704%	147	2,066	-56.731%
2026-01-16	10.9000	11.4500	10.4600	10.8000	+0.935%	293	2,143	-58.333%
2026-01-15	11.0900	11.0900	10.5000	10.7000	-2.727%	79	2,143	-57.944%
2026-01-14	10.7000	11.0800	10.4500	11.0000	-3.762%	153	2,108	-59.091%
2026-01-13	11.9000	12.1000	11.2000	11.4300	-1.466%	138	2,081	-60.630%
2026-01-12	10.9000	11.7800	9.9000	11.6000	+5.455%	581	2,132	-61.207%
2026-01-09	11.7000	11.9500	11.0000	11.0000	-11.290%	235	1,764	-59.091%
2026-01-08	12.7000	13.3800	12.4000	12.4000	-10.340%	25	1,756	-63.710%
2026-01-07	14.2000	14.5700	13.8300	13.8300	-5.918%	5	1,763	-67.462%
2026-01-06	13.4000	14.7000	13.0000	14.7000	+9.701%	11	1,762	-69.388%
2026-01-05	12.9500	14.0000	12.5500	13.4000	+7.977%	26	1,762	-66.418%
2026-01-02	11.7500	12.9900	11.7500	12.4100	+6.983%	62	1,762	-63.739%
2025-12-31	12.0000	12.0000	11.3000	11.6000	-9.020%	82	1,758	-61.207%
2025-12-30	13.2000	13.2000	12.7500	12.7500	-1.163%	201	1,758	-64.706%
2025-12-29	13.5000	13.5000	12.6500	12.9000	-1.901%	19	1,928	-65.116%
2025-12-26	13.0500	13.4500	12.4000	13.1500	-2.593%	114	1,935	-65.779%
2025-12-24	13.4000	13.9000	13.2000	13.5000	-1.099%	28	2,033	-66.667%
2025-12-23	13.7000	14.0500	13.3500	13.6500	-1.087%	47	2,033	-67.033%
2025-12-22	14.4000	14.8500	13.8000	13.8000	-2.954%	46	2,021	-67.391%
2025-12-19	14.0400	14.7000	14.0400	14.2200	+2.671%	27	2,001	-68.354%
2025-12-18	13.9200	14.1300	13.8500	13.8500	-1.423%	19	1,987	-67.509%
2025-12-17	15.9100	15.9100	14.0500	14.0500	-7.138%	94	1,976	-67.972%
2025-12-16	15.8000	15.8000	14.4500	15.1300	-1.753%	56	1,899	-70.258%
2025-12-15	15.9500	15.9800	15.1500	15.4000	-10.204%	9	1,896	-70.779%
2025-12-12	17.1500	17.1500	17.1500	17.1500	+7.187%	2	1,898	-73.761%
2025-12-11	16.2000	16.2000	15.5000	16.0000	-5.045%	10	1,898	-71.875%
2025-12-10	16.7000	17.5500	16.7000	16.8500	-6.389%	26	1,894	-73.294%
2025-12-09	18.2000	18.9700	17.6500	18.0000	+3.448%	20	1,901	-75.000%
2025-12-08	17.3000	17.8000	17.3000	17.4000	-2.685%	77	1,906	-74.138%
2025-12-05	18.5000	19.5000	17.8000	17.8800	-3.351%	146	1,851	-74.832%
2025-12-04	17.1500	18.8400	16.9000	18.5000	+15.625%	55	1,838	-75.676%
2025-12-03	15.0000	16.5000	15.0000	16.0000	+0.313%	20	1,851	-71.875%
2025-12-02	16.5000	17.1800	15.9500	15.9500	-5.621%	5	1,858	-71.787%
2025-12-01	17.8000	17.8000	16.9000	16.9000	-8.302%	25	1,857	-73.373%
2025-11-28	17.7000	18.6000	17.7000	18.4300	+7.151%	21	1,854	-75.583%
2025-11-26	16.7700	17.7500	16.7700	17.2000	+2.320%	23	1,839	-73.837%
2025-11-25	16.5000	17.0000	16.5000	16.8100	-3.943%	11	1,839	-73.230%
2025-11-24	15.8500	17.5000	15.8500	17.5000	+17.845%	31	1,839	-74.286%
2025-11-21	14.1000	14.8500	13.5000	14.8500	+4.504%	32	1,827	-69.697%
2025-11-20	16.4000	16.5000	14.2100	14.2100	-8.026%	28	1,831	-68.332%
2025-11-19	16.0000	16.3600	15.1800	15.4500	-7.207%	98	1,825	-70.874%
2025-11-18	15.2000	16.6500	14.5000	16.6500	+10.411%	38	1,792	-72.973%
2025-11-17	16.7000	16.7500	14.7000	15.0800	-9.429%	136	1,780	-70.159%
2025-11-14	15.0000	17.4000	15.0000	16.6500	+4.389%	135	1,755	-72.973%
2025-11-13	17.5000	17.5000	15.6000	15.9500	-12.603%	203	1,648	-71.787%
2025-11-12	18.8500	18.8500	17.6400	18.2500	-2.667%	55	1,565	-75.342%
2025-11-11	19.1000	19.6000	18.3000	18.7500	-4.337%	13	1,537	-76.000%
2025-11-10	21.4000	21.4000	19.4800	19.6000	-1.705%	48	1,527	-77.041%
2025-11-07	19.1600	19.9500	18.8000	19.9400	-2.255%	26	1,493	-77.432%
2025-11-06	22.0000	22.0000	19.5000	20.4000	-15.000%	34	1,485	-77.941%
2025-11-05	22.2000	24.3500	22.2000	24.0000	+5.402%	5	1,473	-81.250%
2025-11-04	24.3000	25.2000	22.3500	22.7700	-3.106%	31	1,473	-80.237%
2025-11-03	24.2500	24.6000	23.3000	23.5000	-1.177%	17	1,475	-80.851%
2025-10-31	24.0000	25.1500	23.7800	23.7800	+3.843%	12	1,475	-81.077%
2025-10-30	25.0000	25.1400	22.9000	22.9000	-7.995%	12	1,467	-80.349%
2025-10-29	25.1400	25.2500	24.8900	24.8900	-1.621%	6	1,470	-81.920%
2025-10-28	25.9100	26.2500	25.3000	25.3000	-8.167%	5	1,469	-82.213%
2025-10-27	27.5000	27.5500	27.5000	27.5500	-0.721%	4	1,462	-83.666%
2025-10-24	28.0500	28.0500	27.7200	27.7500	+6.936%	8	1,462	-83.784%
2025-10-23	26.0000	26.0000	25.9500	25.9500	-1.331%	3	1,456	-82.659%
2025-10-22	25.5000	26.3000	25.5000	26.3000	-6.870%	7	1,455	-82.890%
2025-10-21	28.8000	28.8000	28.2400	28.2400	-2.955%	12	1,454	-84.065%
2025-10-20	29.1000	29.1000	29.1000	29.1000	+2.105%	2	1,448	-84.536%
2025-10-17	29.2500	29.2500	28.0000	28.5000	-19.944%	16	1,446	-84.211%
2025-10-16	39.1200	39.1200	35.6000	35.6000	-11.000%	6	1,432	-87.360%
2025-10-15	40.0000	41.0000	39.4000	40.0000	+32.890%	10	1,432	-88.750%
2025-10-14	30.1000	30.1000	30.1000	30.1000	-4.444%	1	1,438	-85.050%
2025-10-13	31.5000	31.5000	31.5000	31.5000	-7.353%	1	1,439	-85.714%
2025-10-10	34.0000	34.0000	34.0000	34.0000	-0.498%	20	1,440	-86.765%
2025-10-07	34.1700	34.1700	34.1700	34.1700	+9.695%	10	1,459	-86.831%
2025-10-06	30.5000	31.1500	30.3500	31.1500	+3.833%	8	1,459	-85.554%
2025-10-03	34.1000	35.1500	30.0000	30.0000	-13.295%	24	1,463	-85.000%
2025-10-02	34.6000	34.6000	34.6000	34.6000	+3.904%	4	1,460	-86.994%
2025-10-01	33.5600	33.6000	33.3000	33.3000	+0.909%	7	1,462	-86.486%
2025-09-30	32.9000	33.0000	32.9000	33.0000	-9.091%	3	1,464	-86.364%
2025-09-29	35.2300	36.6500	35.2300	36.3000	+5.065%	27	1,462	-87.603%
2025-09-26	32.6500	34.5500	32.6500	34.5500	+17.119%	16	1,447	-86.975%
2025-09-25	29.0000	29.5000	29.0000	29.5000	-6.349%	2	1,449	-84.746%
2025-09-24	32.0000	32.0000	30.8700	31.5000	-2.628%	44	1,448	-85.714%
2025-09-23	32.6500	33.5500	32.3500	32.3500	-5.271%	18	1,439	-86.090%
2025-09-22	34.1500	34.6500	33.4500	34.1500	-0.582%	39	1,430	-86.823%
2025-09-19	35.3000	35.3000	33.8400	34.3500	+5.175%	155	1,428	-86.900%
2025-09-18	28.4000	33.0000	28.4000	32.6600	+18.119%	6	1,364	-86.222%
2025-09-17	27.6500	27.6500	27.6500	27.6500	-2.262%	3	1,366	-83.725%
2025-09-16	29.0000	29.3900	27.2700	28.2900	-5.857%	28	1,366	-84.093%
2025-09-15	32.2100	32.7500	30.0500	30.0500	-6.677%	18	1,356	-85.025%
2025-09-12	28.5000	32.2000	27.9500	32.2000	+8.054%	15	1,354	-86.025%
2025-09-11	28.0000	29.8000	28.0000	29.8000	+8.246%	9	1,344	-84.899%
2025-09-10	27.5000	27.5300	27.5000	27.5300	+3.302%	5	1,339	-83.654%
2025-09-09	26.1000	26.6500	25.9500	26.6500	-4.137%	4	1,340	-83.114%
2025-09-08	27.8000	27.8000	27.8000	27.8000	+10.757%	1	1,337	-83.813%
2025-09-05	25.5000	26.3000	25.1000	25.1000	-3.831%	10	1,337	-82.072%
2025-09-04	24.8000	26.1000	23.7000	26.1000	+14.474%	45	1,343	-82.759%
2025-09-03	21.5000	23.2900	21.5000	22.8000	+11.765%	34	1,360	-80.263%
2025-09-02	20.0000	20.6000	19.9600	20.4000	-2.392%	32	1,384	-77.941%
2025-08-29	22.1500	22.1500	20.9000	20.9000	-8.494%	20	1,373	-78.469%
2025-08-27	24.0000	24.1000	22.8400	22.8400	-3.872%	16	1,373	-80.298%
2025-08-26	21.8100	23.7600	21.8100	23.7600	+8.741%	14	1,360	-81.061%
2025-08-25	22.2500	22.4800	21.8500	21.8500	-6.624%	4	1,368	-79.405%
2025-08-22	22.8000	23.8500	22.8000	23.4000	+2.902%	43	1,369	-80.769%
2025-08-21	22.2000	23.0000	22.2000	22.7400	+3.270%	12	1,371	-80.211%
2025-08-20	21.0000	22.2700	20.3000	22.0200	+5.308%	135	1,377	-79.564%
2025-08-19	22.1100	22.1100	20.8600	20.9100	-10.258%	32	1,314	-78.479%
2025-08-18	24.0000	24.0000	23.3000	23.3000	-4.898%	26	1,318	-80.687%
2025-08-15	24.3500	25.3200	24.3500	24.5000	-3.733%	10	1,316	-81.633%
2025-08-14	25.2500	25.4500	24.0400	25.4500	-3.416%	26	1,314	-82.318%
2025-08-13	26.3500	26.3500	25.4000	26.3500	-0.566%	88	1,322	-82.922%
2025-08-12	27.3000	27.3000	26.0000	26.5000	-9.556%	35	1,407	-83.019%
2025-08-11	28.2000	29.3000	28.2000	29.3000	-2.007%	10	1,416	-84.642%
2025-08-08	29.2500	29.9000	29.2500	29.9000	+2.749%	4	1,415	-84.950%
2025-08-07	29.9400	29.9400	29.1000	29.1000	-1.020%	10	1,415	-84.536%
2025-08-06	30.5000	30.8800	29.2000	29.4000	-14.161%	66	1,421	-84.694%
2025-08-05	33.3800	40.0600	32.8300	34.2500	-15.432%	130	1,421	-86.861%
2025-08-04	42.1000	42.6000	40.5000	40.5000	+2.870%	26	1,431	-88.889%
2025-08-01	43.0000	43.0000	39.3700	39.3700	-11.229%	14	1,408	-88.570%
2025-07-31	46.6200	46.8000	44.3500	44.3500	+5.595%	40	1,408	-89.853%
2025-07-30	39.0000	43.0500	39.0000	42.0000	+14.224%	26	1,420	-89.286%
2025-07-28	36.0000	36.7700	36.0000	36.7700	+2.997%	3	1,427	-87.762%
2025-07-25	35.5000	35.7000	35.0000	35.7000	+2.292%	4	1,427	-87.395%
2025-07-24	34.4500	35.2500	34.2000	34.9000	-3.591%	11	1,428	-87.106%
2025-07-23	29.9500	36.8200	29.9500	36.2000	+29.286%	18	1,433	-87.569%
2025-07-22	27.3500	28.0000	27.3500	28.0000	+2.377%	9	1,441	-83.929%
2025-07-21	28.4300	28.4300	27.3500	27.3500	-4.770%	5	1,447	-83.547%
2025-07-18	28.0500	28.7200	27.9000	28.7200	-4.267%	17	1,448	-84.331%
2025-07-17	30.1200	30.1200	29.7500	30.0000	+2.215%	12	1,464	-85.000%
2025-07-16	30.0000	30.0000	28.7500	29.3500	-0.508%	4	1,462	-84.668%
2025-07-15	29.4500	29.5000	29.4500	29.5000	+1.027%	2	1,462	-84.746%
2025-07-14	29.4500	29.4500	29.2000	29.2000	+6.066%	3	1,461	-84.589%
2025-07-11	29.6400	29.6400	27.5300	27.5300	-7.555%	27	1,462	-83.654%
2025-07-10	29.8500	30.5000	29.7800	29.7800	-2.520%	18	1,461	-84.889%
2025-07-09	30.5000	30.5500	29.6600	30.5500	+7.193%	21	1,478	-85.270%
2025-07-08	29.0000	29.5000	28.2500	28.5000	+3.448%	43	1,488	-84.211%
2025-07-07	26.4000	27.5500	26.4000	27.5500	-2.305%	27	1,507	-83.666%
2025-07-03	28.4500	28.9000	28.2000	28.2000	+3.335%	16	1,523	-84.043%
2025-07-02	27.3000	27.6300	27.0000	27.2900	-2.151%	6	1,523	-83.510%
2025-07-01	29.8000	29.8000	27.0000	27.8900	-5.458%	22	1,534	-83.865%
2025-06-30	29.1000	29.5000	28.8500	29.5000	0.000%	8	1,545	-84.746%
2025-06-27	30.0000	31.7900	29.2000	29.5000	+14.563%	21	1,543	-84.746%
2025-06-26	22.7000	26.3000	22.7000	25.7500	+7.516%	15	1,543	-82.524%
2025-06-25	26.2500	26.2500	23.1000	23.9500	-1.643%	27	1,545	-81.211%
2025-06-24	23.6500	25.0000	23.6500	24.3500	+3.178%	48	1,531	-81.520%
2025-06-23	29.8500	29.8500	23.6000	23.6000	-42.995%	124	1,515	-80.932%
2025-06-20	41.4000	41.4000	40.2500	41.4000	+3.500%	12	1,513	-89.130%
2025-06-18	39.1800	40.4500	38.2000	40.0000	+6.525%	25	1,497	-88.750%
2025-06-17	38.0000	39.0000	36.5500	37.5500	-0.530%	15	1,497	-88.016%
2025-06-16	37.0500	38.5500	37.0500	37.7500	+9.994%	8	1,497	-88.079%
2025-06-13	35.2400	35.2400	34.2000	34.3200	-5.455%	28	1,505	-86.888%
2025-06-12	37.5000	37.5000	36.3000	36.3000	-0.302%	26	1,515	-87.603%
2025-06-11	34.9500	36.4100	34.9500	36.4100	+9.339%	8	1,515	-87.641%
2025-06-10	37.0000	37.0000	33.3000	33.3000	-7.087%	7	1,519	-86.486%
2025-06-09	34.2600	35.8400	34.1500	35.8400	-0.361%	44	1,519	-87.444%
2025-06-06	34.2500	36.0000	34.0600	35.9700	+10.813%	18	1,545	-87.490%
2025-06-05	33.5700	33.5700	31.9800	32.4600	+0.185%	7	1,549	-86.137%
2025-06-04	32.4000	32.4000	32.4000	32.4000	-6.440%	2	1,549	-86.111%
2025-06-03	39.9500	44.0000	34.6300	34.6300	-1.142%	35	1,549	-87.005%
2025-06-02	37.1400	37.1400	33.5500	35.0300	-1.324%	5	1,549	-87.154%
2025-05-30	31.6500	35.5000	31.6500	35.5000	+9.029%	24	1,550	-87.324%
2025-05-29	32.2500	32.5600	32.2500	32.5600	-2.222%	101	1,546	-86.179%
2025-05-28	31.4000	33.3000	30.4600	33.3000	+0.909%	36	1,547	-86.486%
2025-05-27	35.1000	35.1000	32.5900	33.0000	-2.941%	7	1,565	-86.364%
2025-05-23	32.5000	34.3500	32.5000	34.0000	+3.753%	100	1,569	-86.765%
2025-05-22	32.2400	35.4000	31.6000	32.7700	-11.337%	54	1,569	-86.268%
2025-05-21	39.6000	39.6000	36.9000	36.9600	-7.600%	34	1,577	-87.825%
2025-05-20	41.0000	41.0000	39.5000	40.0000	-2.200%	104	1,576	-88.750%
2025-05-19	40.2500	40.9000	40.2500	40.9000	-4.884%	5	1,676	-88.998%
2025-05-16	38.7000	43.0000	38.7000	43.0000	+16.279%	86	1,677	-89.535%
2025-05-15	40.0000	41.0900	33.6500	36.9800	-7.712%	90	1,677	-87.831%
2025-05-14	42.2000	43.9500	39.6500	40.0700	-5.047%	51	1,695	-88.770%
2025-05-13	33.5000	42.2000	33.5000	42.2000	+22.213%	58	1,692	-89.336%
2025-05-12	32.2000	37.4000	32.2000	34.5300	+14.149%	52	1,691	-86.968%
2025-05-09	30.4300	30.6200	29.5000	30.2500	-7.436%	20	1,705	-85.124%
2025-05-08	31.7000	33.9300	31.1000	32.6800	+2.093%	47	1,709	-86.230%
2025-05-07	30.0500	32.2900	29.6000	32.0100	+5.958%	34	1,739	-85.942%
2025-05-06	20.7500	31.0000	20.7500	30.2100	+26.402%	256	1,752	-85.104%
2025-05-05	23.1000	24.9000	21.9900	23.9000	+5.286%	240	1,909	-81.172%
2025-05-02	20.2500	23.0000	20.0000	22.7000	+26.816%	276	1,913	-80.176%
2025-05-01	17.0000	18.9000	17.0000	17.9000	+9.816%	230	1,924	-74.860%
2025-04-30	17.0500	17.0500	15.5000	16.3000	-7.386%	82	2,023	-72.393%
2025-04-29	16.5000	19.3000	15.7500	17.6000	+38.365%	455	2,011	-74.432%
2025-04-28	13.0000	14.3500	12.1000	12.7200	+4.605%	196	2,302	-64.623%
2025-04-25	12.0000	12.4000	11.6100	12.1600	-3.874%	232	2,230	-62.993%
2025-04-24	11.7200	13.0000	11.5500	12.6500	+10.965%	60	2,138	-64.427%
2025-04-23	12.0700	12.6800	11.3500	11.4000	+9.091%	95	2,098	-60.526%
2025-04-22	11.1000	11.5000	10.4000	10.4500	-3.509%	289	2,111	-56.938%
2025-04-21	11.2100	11.5300	10.3800	10.8300	-8.608%	37	1,853	-58.449%
2025-04-17	10.1500	12.0000	10.1500	11.8500	+1.717%	268	1,972	-62.025%
2025-04-16	13.1100	13.2500	11.4000	11.6500	-11.742%	137	1,972	-61.373%
2025-04-15	13.0000	13.9000	12.5500	13.2000	+3.206%	289	1,867	-65.909%
2025-04-14	12.9000	13.0000	12.0000	12.7900	+7.029%	301	1,812	-64.816%
2025-04-11	11.5500	12.0000	11.0000	11.9500	+2.137%	56	1,570	-62.343%
2025-04-10	12.2000	12.2000	11.7000	11.7000	-13.971%	4	1,588	-61.538%
2025-04-09	12.0000	14.2500	11.3700	13.6000	+24.656%	153	1,584	-66.912%
2025-04-08	13.1900	14.3000	10.9100	10.9100	-14.899%	100	1,462	-58.753%
2025-04-07	7.4000	14.1000	7.4000	12.8200	+11.965%	152	1,487	-64.899%
2025-04-04	11.6700	12.0100	10.3000	11.4500	-9.843%	786	1,407	-60.699%
2025-04-03	13.5000	14.0000	12.7000	12.7000	-13.370%	267	1,192	-64.567%
2025-04-02	14.9500	15.0400	13.8000	14.6600	-4.183%	79	991	-69.304%
2025-04-01	13.9000	16.7600	13.3000	15.3000	+10.072%	58	939	-70.588%
2025-03-31	12.5500	14.2000	12.2300	13.9000	+1.460%	55	891	-67.626%
2025-03-28	15.4900	15.4900	13.4500	13.7000	-12.739%	680	890	-67.153%
2025-03-27	16.3200	16.6000	15.6000	15.7000	-9.770%	74	1,121	-71.338%
2025-03-26	18.3000	18.6500	17.4000	17.4000	-9.516%	6	1,158	-74.138%
2025-03-25	19.7000	20.4400	18.8000	19.2300	-5.966%	27	1,154	-76.599%
2025-03-24	18.7900	20.4500	18.4800	20.4500	+21.365%	38	1,167	-77.995%
2025-03-21	16.0700	17.6500	16.0700	16.8500	+2.121%	68	1,144	-73.294%
2025-03-20	17.6000	17.7500	16.1300	16.5000	-4.844%	43	1,142	-72.727%
2025-03-19	16.0000	17.9800	16.0000	17.3400	+11.871%	64	1,099	-74.048%
2025-03-18	17.0200	17.0200	15.5000	15.5000	-16.126%	7	1,053	-70.968%
2025-03-17	17.2000	18.7500	17.2000	18.4800	+11.325%	66	1,049	-75.649%
2025-03-14	16.5800	16.6000	16.0600	16.6000	+7.097%	28	988	-72.892%
2025-03-13	15.8000	16.3600	15.0000	15.5000	-10.405%	255	804	-70.968%
2025-03-12	19.5000	19.5000	17.0000	17.3000	-4.578%	29	804	-73.988%
2025-03-11	19.5600	19.5600	18.1000	18.1300	+3.600%	23	786	-75.179%
2025-03-10	19.1800	19.3000	17.5000	17.5000	-10.256%	17	768	-74.286%
2025-03-07	17.8000	19.5000	16.6000	19.5000	+10.482%	248	767	-76.923%
2025-03-06	20.8000	20.8000	17.6500	17.6500	-19.663%	44	832	-74.504%
2025-03-05	21.8000	22.7500	21.8000	21.9700	+8.924%	5	807	-79.518%
2025-03-04	20.4000	20.7400	19.6200	20.1700	-7.477%	23	805	-77.690%
2025-03-03	25.7000	25.7000	21.8000	21.8000	-14.510%	25	799	-79.358%
2025-02-28	24.7600	25.7000	24.7600	25.5000	+7.323%	106	788	-82.353%
2025-02-27	25.0000	26.8000	23.7600	23.7600	+8.493%	88	760	-81.061%
2025-02-26	22.5000	25.5000	21.9000	21.9000	+0.229%	233	748	-79.452%
2025-02-25	23.2500	26.3500	18.9500	21.8500	-31.719%	241	720	-79.405%
2025-02-24	28.0000	32.0000	25.8900	32.0000	+3.359%	171	615	-85.938%
2025-02-21	30.0000	38.0000	30.0000	30.9600	-31.200%	86	679	-85.465%

.dark-mode .vzlFJq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vzlFJq{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C30HIMS Jan 15 2027 30.00 Call (HIMS270115C00030000)option OPRA

HIMS20270115C30
HIMS Jan 15 2027 30.00 Call (HIMS270115C00030000)
option OPRA