Dark

HIMS20270115C32
HIMS Jan 15 2027 32.00 Call (HIMS270115C00032000)
option OPRA

EOD

Aug 18, 2026

3.88-13.004%(-0.58)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.5800	4.6500	3.8800	3.8800	-13.004%	18	972	0.000%
2026-08-17	4.3800	4.8000	4.3800	4.4600	-6.105%	28	976	-13.004%
2026-08-14	5.3800	5.3800	4.7500	4.7500	-9.524%	19	979	-18.316%
2026-08-13	5.3600	5.6800	5.2400	5.2500	-16.134%	40	979	-26.095%
2026-08-12	6.0700	6.2600	5.8700	6.2600	-5.723%	109	978	-38.019%
2026-08-11	7.1000	7.1000	6.4600	6.6400	-11.467%	49	1,048	-41.566%
2026-08-10	7.5000	7.8000	7.2000	7.5000	+2.459%	86	1,051	-48.267%
2026-08-07	6.6700	7.3300	6.6700	7.3200	+4.721%	11	1,058	-46.995%
2026-08-06	7.2800	7.2800	6.9700	6.9900	-7.048%	15	1,065	-44.492%
2026-08-05	7.8700	7.8700	7.4600	7.5200	-6.351%	12	1,071	-48.404%
2026-08-04	7.5500	8.0300	7.5000	8.0300	+15.043%	39	1,068	-51.681%
2026-08-03	7.0400	7.3200	6.9400	6.9800	+21.391%	18	1,074	-44.413%
2026-07-31	5.6400	5.7700	5.3100	5.7500	+10.577%	24	1,073	-32.522%
2026-07-30	4.8000	5.2000	4.8000	5.2000	+0.193%	9	1,067	-25.385%
2026-07-29	5.9500	5.9500	4.4000	5.1900	-16.693%	32	1,063	-25.241%
2026-07-28	6.0000	6.2400	6.0000	6.2300	-11.000%	21	1,077	-37.721%
2026-07-27	6.0000	7.0000	6.0000	7.0000	+20.069%	22	1,062	-44.571%
2026-07-24	6.9600	6.9600	5.5000	5.8300	-36.284%	5	1,058	-33.448%
2026-07-23	8.4000	10.5500	8.4000	9.1500	+1.105%	36	1,060	-57.596%
2026-07-22	9.0500	9.0500	9.0500	9.0500	-1.630%	50	1,077	-57.127%
2026-07-21	8.7000	9.3200	8.7000	9.2000	+3.371%	4	1,077	-57.826%
2026-07-17	9.3000	9.3000	8.9000	8.9000	-9.645%	6	1,075	-56.404%
2026-07-16	11.6000	11.6000	9.8500	9.8500	-19.196%	23	1,075	-60.609%
2026-07-15	11.4500	12.1900	11.4500	12.1900	+13.395%	3	1,094	-68.171%
2026-07-14	10.7700	10.7700	10.7500	10.7500	+9.137%	6	1,096	-63.907%
2026-07-13	9.8500	9.8500	9.8500	9.8500	-1.598%	1	1,093	-60.609%
2026-07-10	10.3300	10.3300	9.8400	10.0100	-13.707%	9	1,094	-61.239%
2026-07-09	11.4200	11.6000	11.4200	11.6000	+0.870%	33	1,096	-66.552%
2026-07-08	11.1500	11.5000	10.5000	11.5000	-12.548%	8	1,124	-66.261%
2026-07-07	13.3000	13.3000	13.0100	13.1500	-6.071%	8	1,129	-70.494%
2026-07-06	12.8000	14.0000	12.8000	14.0000	+14.754%	7	1,134	-72.286%
2026-07-02	11.9300	12.8500	11.9000	12.2000	-6.154%	18	1,132	-68.197%
2026-07-01	11.7000	13.6500	11.6700	13.0000	+23.810%	110	1,132	-70.154%
2026-06-30	10.2300	10.5000	10.2300	10.5000	+5.422%	6	1,195	-63.048%
2026-06-29	9.9600	9.9600	9.9600	9.9600	-6.567%	1	1,200	-61.044%
2026-06-26	10.8000	11.3000	10.5000	10.6600	+30.477%	15	1,201	-63.602%
2026-06-25	8.8400	8.8400	8.1000	8.1700	-13.819%	288	1,206	-52.509%
2026-06-24	9.4200	9.9700	9.4200	9.4800	-4.242%	11	1,254	-59.072%
2026-06-23	9.6600	9.9000	9.6500	9.9000	-4.990%	11	1,258	-60.808%
2026-06-22	11.3800	11.3800	10.4200	10.4200	-7.951%	18	1,260	-62.764%
2026-06-18	9.7700	11.5500	9.7700	11.3200	+14.924%	45	1,246	-65.724%
2026-06-17	9.1000	10.0000	8.7000	9.8500	+11.048%	43	1,246	-60.609%
2026-06-16	7.9500	9.3500	7.9500	8.8700	+10.875%	74	1,246	-56.257%
2026-06-15	6.9500	8.0000	6.9500	8.0000	+31.148%	28	1,238	-51.500%
2026-06-12	6.0000	6.1100	6.0000	6.1000	-9.226%	49	1,235	-36.393%
2026-06-11	6.5000	6.7200	6.5000	6.7200	-4.000%	14	1,236	-42.262%
2026-06-10	7.0000	7.0000	7.0000	7.0000	-6.667%	12	1,248	-44.571%
2026-06-09	7.2500	7.6000	5.7000	7.5000	+19.048%	60	1,260	-48.267%
2026-06-08	6.1700	6.3000	6.1700	6.3000	+10.333%	7	1,242	-38.413%
2026-06-05	6.3000	6.3000	5.7100	5.7100	-21.781%	4	1,236	-32.049%
2026-06-04	6.8000	8.0000	6.8000	7.3000	+9.118%	61	1,234	-46.849%
2026-06-03	5.9000	6.8500	5.9000	6.6900	+2.923%	18	1,235	-42.003%
2026-06-02	6.9400	6.9400	6.4000	6.5000	-5.109%	102	1,219	-40.308%
2026-06-01	5.9500	6.9000	5.9500	6.8500	+20.175%	14	1,131	-43.358%
2026-05-29	5.6500	5.7000	4.8000	5.7000	+2.334%	27	1,134	-31.930%
2026-05-28	5.1000	5.5700	5.1000	5.5700	+3.148%	12	1,134	-30.341%
2026-05-27	5.1500	5.5000	5.0000	5.4000	+22.727%	23	1,133	-28.148%
2026-05-26	4.3500	4.8000	4.3500	4.4000	+10.000%	6	1,128	-11.818%
2026-05-22	4.7500	4.7500	4.0000	4.0000	-10.913%	3	1,125	-3.000%
2026-05-21	4.0000	4.4900	3.9500	4.4900	+16.623%	9	1,127	-13.586%
2026-05-20	3.8500	3.8500	3.8500	3.8500	+4.620%	1	1,127	+0.779%
2026-05-19	3.7500	3.7500	3.6800	3.6800	-3.158%	3	1,126	+5.435%
2026-05-18	4.1000	4.2100	3.8000	3.8000	-26.923%	100	1,126	+2.105%
2026-05-15	4.5800	5.2500	4.2500	5.2000	+6.996%	15	1,126	-25.385%
2026-05-14	4.6500	4.9000	4.6500	4.8600	+1.461%	16	1,058	-20.165%
2026-05-13	4.5000	4.9500	4.5000	4.7900	-7.529%	11	1,074	-18.998%
2026-05-12	5.8000	6.2500	5.1200	5.1800	-36.829%	100	1,074	-25.097%
2026-05-11	8.1800	8.7000	7.7500	8.2000	+30.159%	48	1,074	-52.683%
2026-05-08	6.1500	6.3500	6.1300	6.3000	+9.565%	13	1,098	-38.413%
2026-05-07	6.1200	6.4000	5.7500	5.7500	-12.214%	11	1,097	-32.522%
2026-05-06	6.3200	6.5500	6.3200	6.5500	+1.393%	46	1,087	-40.763%
2026-05-05	6.6000	6.6000	6.4000	6.4600	-11.869%	42	1,098	-39.938%
2026-05-04	7.3300	7.3300	7.3300	7.3300	+4.714%	5	1,130	-47.067%
2026-05-01	7.2500	7.4000	7.0000	7.0000	+3.550%	4	1,126	-44.571%
2026-04-30	6.4700	6.8000	6.4700	6.7600	-0.880%	9	1,126	-42.604%
2026-04-29	7.5000	7.5000	6.6800	6.8200	-12.564%	8	1,124	-43.109%
2026-04-28	8.0200	8.0200	7.6000	7.8000	-13.333%	10	1,124	-50.256%
2026-04-27	9.5000	9.5000	8.8300	9.0000	-7.216%	19	1,127	-56.889%
2026-04-24	9.1700	9.9700	9.0800	9.7000	+27.632%	40	1,126	-60.000%
2026-04-23	8.6000	8.7100	7.6000	7.6000	-9.524%	46	1,121	-48.947%
2026-04-22	8.8500	8.8500	8.2500	8.4000	-9.580%	33	1,119	-53.810%
2026-04-21	8.1800	9.9500	8.1800	9.2900	-10.242%	11	1,115	-58.235%
2026-04-20	9.1000	10.7000	9.1000	10.3500	+21.053%	186	1,115	-62.512%
2026-04-17	9.0500	9.3500	7.8400	8.5500	+8.228%	93	1,017	-54.620%
2026-04-16	6.4500	8.0800	6.3000	7.9000	+49.057%	107	996	-50.886%
2026-04-15	4.2700	5.5000	4.2700	5.3000	+27.711%	13	938	-26.792%
2026-04-14	4.2600	4.2600	4.0000	4.1500	+1.716%	32	940	-6.506%
2026-04-13	3.4500	4.2200	3.3500	4.0800	+27.500%	274	947	-4.902%
2026-04-10	3.3000	3.3000	3.2000	3.2000	+0.946%	15	975	+21.250%
2026-04-09	3.1700	3.1700	3.1700	3.1700	+1.278%	1	985	+22.397%
2026-04-08	3.6500	3.6500	3.0500	3.1300	-5.152%	24	985	+23.962%
2026-04-07	3.4500	3.4500	3.1500	3.3000	-8.840%	148	996	+17.576%
2026-04-06	3.5500	3.6500	3.5500	3.6200	+14.921%	136	1,119	+7.182%
2026-04-02	3.2800	3.3500	3.1000	3.1500	-11.765%	38	997	+23.175%
2026-04-01	3.9500	3.9500	3.5700	3.5700	-11.634%	30	997	+8.683%
2026-03-31	3.2600	4.0400	3.2600	4.0400	+19.527%	12	1,021	-3.960%
2026-03-30	3.3000	3.3800	3.3000	3.3800	-2.029%	12	1,023	+14.793%
2026-03-27	4.1500	4.1500	3.4500	3.4500	-18.824%	8	1,024	+12.464%
2026-03-26	4.2000	4.2500	4.2000	4.2500	+3.659%	6	1,023	-8.706%
2026-03-25	4.2000	4.2000	4.1000	4.1000	-9.890%	10	1,022	-5.366%
2026-03-24	4.9000	4.9400	4.5500	4.5500	-10.784%	42	1,027	-14.725%
2026-03-23	5.4000	5.4000	5.1000	5.1000	-3.774%	12	1,032	-23.922%
2026-03-20	6.0500	6.0500	5.3000	5.3000	-16.139%	3	1,036	-26.792%
2026-03-18	6.7300	6.7300	6.3200	6.3200	-2.016%	5	1,035	-38.608%
2026-03-17	7.0000	7.0000	6.4500	6.4500	-5.839%	2	1,035	-39.845%
2026-03-16	6.8500	6.8500	6.8500	6.8500	+7.199%	1	1,034	-43.358%
2026-03-13	6.3900	6.3900	6.3900	6.3900	-6.715%	1	1,034	-39.280%
2026-03-12	7.8000	8.0500	6.3500	6.8500	-7.432%	87	1,034	-43.358%
2026-03-11	5.9000	8.6600	5.9000	7.4000	+27.586%	218	987	-47.568%
2026-03-10	7.2000	7.5000	5.8000	5.8000	-5.691%	337	1,021	-33.103%
2026-03-09	6.3000	6.3300	5.0800	6.1500	+136.538%	279	820	-36.911%
2026-03-06	2.6500	2.6500	2.5000	2.6000	0.000%	6	943	+49.231%
2026-03-05	2.8800	2.8800	2.6000	2.6000	-11.864%	6	938	+49.231%
2026-03-04	3.0000	3.0000	2.9100	2.9500	+9.665%	3	939	+31.525%
2026-03-03	2.8000	2.8000	2.6000	2.6900	+1.128%	16	938	+44.238%
2026-03-02	2.3500	2.6600	2.3500	2.6600	+9.016%	8	946	+45.865%
2026-02-27	2.4500	2.4500	2.4400	2.4400	-0.408%	2	942	+59.016%
2026-02-26	2.6500	2.6500	2.4500	2.4500	-10.584%	2	941	+58.367%
2026-02-25	2.9500	2.9500	2.7000	2.7400	+3.396%	8	939	+41.606%
2026-02-24	2.1000	2.8000	2.1000	2.6500	-1.487%	14	939	+46.415%
2026-02-23	2.6500	2.6900	2.6100	2.6900	-5.282%	19	935	+44.238%
2026-02-19	2.9000	2.9000	2.7700	2.8400	+3.273%	9	928	+36.620%
2026-02-18	2.9500	2.9600	2.7500	2.7500	-5.172%	4	927	+41.091%
2026-02-17	3.2000	3.2000	2.9000	2.9000	-9.375%	14	926	+33.793%
2026-02-13	3.0000	3.4000	3.0000	3.2000	+11.111%	27	905	+21.250%
2026-02-12	2.8600	3.1500	2.8000	2.8800	-10.836%	82	905	+34.722%
2026-02-11	3.3500	3.3500	3.1700	3.2300	-5.000%	28	914	+20.124%
2026-02-10	3.9500	3.9500	3.2000	3.4000	-15.842%	102	908	+14.118%
2026-02-09	2.9700	4.2500	2.7500	4.0400	-30.584%	364	883	-3.960%
2026-02-06	5.6500	6.0000	5.0000	5.8200	-0.513%	14	674	-33.333%
2026-02-05	7.4500	7.5000	5.4000	5.8500	-3.941%	159	672	-33.675%
2026-02-04	6.5300	6.5300	5.9500	6.0900	-5.140%	26	678	-36.289%
2026-02-03	6.7000	6.8700	6.2000	6.4200	-10.833%	48	689	-39.564%
2026-02-02	7.1400	7.5000	7.1400	7.2000	-0.690%	7	666	-46.111%
2026-01-30	8.1900	8.1900	7.1500	7.2500	-16.667%	50	670	-46.483%
2026-01-29	9.0900	9.5000	8.5000	8.7000	+7.407%	11	684	-55.402%
2026-01-28	8.4400	8.4400	8.1000	8.1000	-7.110%	40	690	-52.099%
2026-01-27	9.2000	9.2000	8.4000	8.7200	-7.725%	41	719	-55.505%
2026-01-26	9.2500	9.5400	9.2500	9.4500	+2.717%	54	704	-58.942%
2026-01-23	9.4800	9.6500	9.0000	9.2000	-5.447%	15	712	-57.826%
2026-01-22	8.8500	9.7300	8.8200	9.7300	+14.876%	19	703	-60.123%
2026-01-21	9.2000	9.2500	8.0800	8.4700	-11.309%	58	700	-54.191%
2026-01-20	9.1800	9.8900	9.1800	9.5500	-4.595%	30	696	-59.372%
2026-01-16	10.1500	10.4100	10.0000	10.0100	+0.200%	74	672	-61.239%
2026-01-15	10.0500	10.2000	9.7000	9.9900	-1.576%	49	672	-61.161%
2026-01-14	10.5000	10.5000	9.7000	10.1500	-6.881%	191	642	-61.773%
2026-01-13	11.1500	11.3500	10.5000	10.9000	+1.584%	110	781	-64.404%
2026-01-12	9.8500	11.1000	9.3500	10.7300	+4.175%	259	724	-63.840%
2026-01-09	11.5000	11.7500	10.3000	10.3000	-10.823%	167	527	-62.330%
2026-01-08	11.7600	12.0500	11.5500	11.5500	-9.766%	27	427	-66.407%
2026-01-07	12.7000	12.8000	12.7000	12.8000	-3.104%	3	402	-69.688%
2026-01-06	12.9000	13.2100	12.5000	13.2100	+4.841%	14	400	-70.628%
2026-01-05	12.0000	14.0000	12.0000	12.6000	+9.091%	36	403	-69.206%
2026-01-02	10.8500	11.5700	10.7500	11.5500	+5.963%	21	403	-66.407%
2025-12-31	11.1700	11.2200	10.7300	10.9000	-5.217%	92	417	-64.404%
2025-12-30	12.3000	12.3000	11.5000	11.5000	-6.504%	57	417	-66.261%
2025-12-29	12.2000	13.7400	12.1400	12.3000	-1.284%	6	411	-68.455%
2025-12-26	12.3500	12.5700	12.3500	12.4600	-4.154%	59	412	-68.860%
2025-12-24	12.5300	13.0000	12.5300	13.0000	+1.562%	4	396	-70.154%
2025-12-23	12.5000	13.3000	12.5000	12.8000	-0.929%	9	396	-69.688%
2025-12-22	13.6100	13.8000	12.9200	12.9200	-5.486%	9	398	-69.969%
2025-12-19	13.0000	13.6700	12.9000	13.6700	+5.154%	38	394	-71.617%
2025-12-18	13.6500	13.6500	13.0000	13.0000	-1.515%	21	381	-70.154%
2025-12-17	14.6000	14.6000	13.2000	13.2000	-7.692%	106	361	-70.606%
2025-12-16	15.7500	15.7500	14.3000	14.3000	-2.055%	11	458	-72.867%
2025-12-15	14.4000	14.6000	14.4000	14.6000	-5.746%	4	450	-73.425%
2025-12-11	15.4900	15.4900	15.4900	15.4900	-6.405%	1	447	-74.952%
2025-12-10	16.3500	16.5500	16.3500	16.5500	-2.647%	4	446	-76.556%
2025-12-09	18.0600	18.0600	17.0000	17.0000	-4.494%	6	444	-77.176%
2025-12-04	17.5000	17.8000	17.5000	17.8000	+16.340%	4	443	-78.202%
2025-12-03	15.2500	15.3000	15.2500	15.3000	+0.328%	3	444	-74.641%
2025-12-02	15.4300	15.4300	15.1500	15.2500	-5.864%	7	443	-74.557%
2025-12-01	17.0000	17.0000	16.2000	16.2000	-10.000%	3	441	-76.049%
2025-11-28	17.0000	18.0000	17.0000	18.0000	+11.111%	5	441	-78.444%
2025-11-25	15.6500	16.2000	15.6500	16.2000	-0.369%	2	440	-76.049%
2025-11-24	16.2600	16.2600	16.2600	16.2600	+18.686%	1	439	-76.138%
2025-11-21	12.8700	13.7000	12.8700	13.7000	-2.837%	4	439	-71.679%
2025-11-20	15.5500	15.5500	14.1000	14.1000	-8.263%	3	441	-72.482%
2025-11-18	13.9500	15.3700	13.9500	15.3700	+12.601%	21	440	-74.756%
2025-11-17	15.3700	15.3700	13.6500	13.6500	-15.741%	28	440	-71.575%
2025-11-14	16.0000	16.2000	15.6800	16.2000	+6.931%	7	447	-76.049%
2025-11-13	16.9500	16.9500	14.9500	15.1500	-11.919%	70	443	-74.389%
2025-11-12	17.4600	17.4600	17.2000	17.2000	-4.972%	6	414	-77.442%
2025-11-11	18.0500	18.1000	17.6000	18.1000	-4.485%	7	418	-78.564%
2025-11-10	20.0000	20.0000	18.9500	18.9500	-0.263%	6	412	-79.525%
2025-11-07	18.4500	19.0000	18.4500	19.0000	-9.524%	2	406	-79.579%
2025-11-06	19.8000	21.0000	18.5700	21.0000	-4.545%	9	407	-81.524%
2025-11-05	22.4500	22.4500	22.0000	22.0000	-0.227%	2	407	-82.364%
2025-11-04	22.5000	22.5000	22.0500	22.0500	+0.227%	7	407	-82.404%
2025-11-03	22.0000	22.0000	22.0000	22.0000	-4.348%	1	407	-82.364%
2025-10-31	23.4500	24.0000	23.0000	23.0000	+4.545%	11	407	-83.130%
2025-10-30	22.7500	22.7500	21.5000	22.0000	-8.333%	5	396	-82.364%
2025-10-29	24.0000	24.0000	24.0000	24.0000	-4.762%	3	393	-83.833%
2025-10-28	25.2000	25.2000	25.2000	25.2000	-5.618%	1	393	-84.603%
2025-10-27	26.7000	26.7000	26.7000	26.7000	-4.643%	7	386	-85.468%
2025-10-17	31.2000	31.2500	28.0000	28.0000	-28.205%	10	386	-86.143%
2025-10-15	32.0900	39.0000	32.0900	39.0000	+27.911%	5	394	-90.051%
2025-10-10	30.5400	30.5500	30.4900	30.4900	-8.576%	5	395	-87.275%
2025-10-07	33.3500	33.3500	33.3500	33.3500	+15.199%	1	396	-88.366%
2025-10-06	28.9500	28.9500	28.9500	28.9500	-14.476%	1	396	-86.598%
2025-09-29	34.0000	34.0000	33.8500	33.8500	+6.782%	4	395	-88.538%
2025-09-26	30.8300	31.7000	30.8300	31.7000	+3.257%	3	395	-87.760%
2025-09-25	27.2800	30.7000	27.2800	30.7000	+0.821%	12	394	-87.362%
2025-09-24	30.4500	30.4500	30.4000	30.4500	-2.560%	20	398	-87.258%
2025-09-23	32.4500	32.4500	31.2500	31.2500	-6.297%	14	393	-87.584%
2025-09-22	33.3500	33.3500	33.3500	33.3500	-0.744%	2	391	-88.366%
2025-09-19	34.0000	34.2000	32.9000	33.6000	+5.994%	80	391	-88.452%
2025-09-18	29.0500	31.7000	29.0500	31.7000	+21.456%	4	385	-87.760%
2025-09-17	26.1000	26.1000	26.1000	26.1000	-3.333%	1	389	-85.134%
2025-09-16	27.0000	27.0000	27.0000	27.0000	-12.195%	1	389	-85.630%
2025-09-15	31.6600	31.6600	30.7500	30.7500	+8.696%	3	388	-87.382%
2025-09-12	28.2900	28.2900	28.2900	28.2900	+5.167%	1	385	-86.285%
2025-09-11	26.9000	26.9000	26.9000	26.9000	+0.711%	1	386	-85.576%
2025-09-10	25.5700	27.1000	25.5200	26.7100	+7.485%	29	387	-85.474%
2025-09-09	24.5000	24.8500	24.5000	24.8500	-8.974%	3	385	-84.386%
2025-09-08	27.0000	28.2200	27.0000	27.3000	+8.119%	16	387	-85.788%
2025-09-05	23.9000	25.2500	23.9000	25.2500	+3.399%	6	382	-84.634%
2025-09-04	22.9900	24.8900	22.9900	24.4200	+17.914%	7	383	-84.111%
2025-09-03	20.7100	20.7100	20.7100	20.7100	+6.205%	4	380	-81.265%
2025-09-02	19.8600	19.8600	19.3500	19.5000	-6.699%	9	376	-80.103%
2025-08-29	20.8300	20.9000	20.8300	20.9000	-6.780%	3	370	-81.435%
2025-08-28	22.4200	22.4200	22.4200	22.4200	-1.537%	1	370	-82.694%
2025-08-26	21.4000	22.7700	21.4000	22.7700	+7.103%	2	369	-82.960%
2025-08-25	21.4100	21.5000	21.2600	21.2600	-2.253%	3	369	-81.750%
2025-08-22	23.2000	23.2000	21.7500	21.7500	-1.136%	4	368	-82.161%
2025-08-21	21.0200	22.6000	21.0200	22.0000	+4.019%	14	368	-82.364%
2025-08-20	20.0000	21.4500	19.9500	21.1500	+5.119%	33	358	-81.655%
2025-08-19	20.8000	20.8000	20.1200	20.1200	-10.578%	12	353	-80.716%
2025-08-18	22.6500	22.6500	22.5000	22.5000	-10.643%	3	353	-82.756%
2025-08-12	25.1800	25.1800	25.1800	25.1800	-6.741%	2	352	-84.591%
2025-08-11	27.0000	27.0000	27.0000	27.0000	-8.319%	1	350	-85.630%
2025-08-07	29.4500	29.4500	29.4500	29.4500	+3.880%	2	351	-86.825%
2025-08-06	29.7600	29.7600	28.3500	28.3500	-23.378%	7	349	-86.314%
2025-08-05	37.0000	37.0000	37.0000	37.0000	-6.139%	1	345	-89.514%
2025-08-04	39.4200	39.4200	39.4200	39.4200	+11.042%	1	346	-90.157%
2025-07-29	35.5000	35.5000	35.5000	35.5000	+0.424%	1	347	-89.070%
2025-07-28	35.9000	35.9000	35.3500	35.3500	+4.927%	6	347	-89.024%
2025-07-23	34.0300	34.0300	33.6900	33.6900	+24.778%	14	353	-88.483%
2025-07-22	27.0000	27.0000	27.0000	27.0000	+2.936%	1	363	-85.630%
2025-07-21	26.2300	26.2300	26.2300	26.2300	-10.325%	1	364	-85.208%
2025-07-15	29.5000	29.5000	29.2500	29.2500	-0.780%	2	363	-86.735%
2025-07-14	26.2500	29.4800	26.2500	29.4800	+10.082%	2	365	-86.839%
2025-07-11	26.7800	26.7800	26.7800	26.7800	-7.655%	1	364	-85.512%
2025-07-09	29.0000	29.0000	29.0000	29.0000	+6.814%	1	363	-86.621%
2025-07-08	27.7300	28.2000	27.1500	27.1500	+3.429%	12	364	-85.709%
2025-07-07	26.2500	26.2500	26.2500	26.2500	-7.080%	3	374	-85.219%
2025-07-03	28.2500	28.2500	28.2500	28.2500	+6.725%	1	373	-86.265%
2025-07-02	26.4700	26.4700	26.4700	26.4700	-4.853%	1	373	-85.342%
2025-07-01	27.7000	27.8200	27.7000	27.8200	-3.903%	2	376	-86.053%
2025-06-27	28.9500	28.9500	28.9500	28.9500	+8.022%	5	376	-86.598%
2025-06-26	23.6000	26.8000	23.6000	26.8000	+14.286%	3	381	-85.522%
2025-06-25	25.8500	25.8500	23.4500	23.4500	-2.292%	2	379	-83.454%
2025-06-24	23.9500	24.6000	23.0000	24.0000	+4.212%	17	379	-83.833%
2025-06-23	24.5000	27.4000	23.0300	23.0300	-43.136%	74	376	-83.152%
2025-06-20	41.5000	41.5000	40.5000	40.5000	+11.724%	4	392	-90.420%
2025-06-16	36.2500	36.2500	36.2500	36.2500	+4.437%	1	393	-89.297%
2025-06-11	34.7100	34.7100	34.7100	34.7100	+6.407%	1	394	-88.822%
2025-06-05	32.6200	32.6200	32.6200	32.6200	+3.556%	3	395	-88.105%
2025-06-04	31.9000	31.9000	31.5000	31.5000	+1.777%	6	391	-87.683%
2025-05-28	30.9500	30.9500	30.9500	30.9500	-5.061%	1	391	-87.464%
2025-05-23	32.2500	33.6000	32.2500	32.6000	-1.511%	28	403	-88.098%
2025-05-22	30.2000	33.1000	30.2000	33.1000	-8.183%	17	403	-88.278%
2025-05-21	37.0000	37.0000	36.0100	36.0500	-9.875%	7	400	-89.237%
2025-05-19	40.5000	40.5000	40.0000	40.0000	-1.720%	4	407	-90.300%
2025-05-16	40.7000	40.7000	40.7000	40.7000	+24.465%	20	411	-90.467%
2025-05-15	38.5000	38.5000	32.5500	32.7000	-17.839%	6	411	-88.135%
2025-05-14	40.1500	40.1500	39.8000	39.8000	-3.398%	2	414	-90.251%
2025-05-13	37.3400	41.2000	36.4700	41.2000	+25.038%	15	415	-90.583%
2025-05-12	34.2000	34.2000	32.9500	32.9500	+13.621%	6	421	-88.225%
2025-05-09	29.0000	29.0000	29.0000	29.0000	-10.769%	2	426	-86.621%
2025-05-08	32.5000	32.5000	32.5000	32.5000	+3.076%	1	427	-88.062%
2025-05-07	31.5300	31.5300	31.5300	31.5300	+8.537%	2	428	-87.694%
2025-05-06	24.7500	29.2500	24.7500	29.0500	+25.758%	37	430	-86.644%
2025-05-05	22.3200	23.1000	21.0000	23.1000	+7.692%	16	453	-83.203%
2025-05-02	20.0000	21.4500	20.0000	21.4500	+16.576%	14	448	-81.911%
2025-05-01	16.0500	18.4000	15.3000	18.4000	+17.722%	29	454	-78.913%
2025-04-30	16.0500	16.0500	15.1800	15.6300	-14.262%	56	439	-75.176%
2025-04-29	17.9200	18.2300	16.2000	18.2300	+51.917%	12	399	-78.716%
2025-04-28	13.5000	13.5000	12.0000	12.0000	+4.987%	18	405	-67.667%
2025-04-25	11.5100	11.9500	11.2000	11.4300	-5.302%	132	388	-66.054%
2025-04-24	12.0000	12.0700	12.0000	12.0700	+12.804%	3	325	-67.854%
2025-04-22	10.7000	10.7000	10.7000	10.7000	-2.015%	1	324	-63.738%
2025-04-17	10.9200	10.9200	10.9200	10.9200	-7.770%	1	322	-64.469%
2025-04-16	12.0000	12.0000	11.8400	11.8400	-4.130%	2	322	-67.230%
2025-04-15	12.3000	12.6400	12.2100	12.3500	+0.981%	13	322	-68.583%
2025-04-14	12.5000	12.5000	11.5100	12.2300	+7.281%	24	322	-68.275%
2025-04-10	11.3000	11.4000	11.0700	11.4000	-15.242%	20	321	-65.965%
2025-04-09	11.1000	14.7500	10.7300	13.4500	+28.095%	51	325	-71.152%
2025-04-08	12.4900	12.4900	10.5000	10.5000	-15.663%	7	296	-63.048%
2025-04-07	10.0800	12.4500	10.0800	12.4500	+15.278%	17	296	-68.835%
2025-04-04	10.5000	11.2000	10.1000	10.8000	-12.409%	48	302	-64.074%
2025-04-03	13.1800	13.1800	12.3300	12.3300	-14.966%	17	318	-68.532%
2025-04-02	13.4400	14.5000	13.4000	14.5000	-0.685%	19	307	-73.241%
2025-04-01	13.7500	15.5400	13.7500	14.6000	+11.877%	4	300	-73.425%
2025-03-28	15.0000	15.0000	13.0000	13.0500	-17.143%	44	297	-70.268%
2025-03-27	15.8800	15.8800	15.0000	15.7500	-6.970%	9	285	-75.365%
2025-03-26	17.5000	17.5000	15.8900	16.9300	-11.823%	12	283	-77.082%
2025-03-24	17.8500	19.2000	17.8500	19.2000	+10.345%	2	274	-79.792%
2025-03-21	17.4000	17.4000	17.4000	17.4000	+13.355%	20	274	-77.701%
2025-03-20	16.3000	16.4500	15.3500	15.3500	-7.530%	5	264	-74.723%
2025-03-19	16.3300	16.6000	16.3200	16.6000	+11.335%	3	260	-76.627%
2025-03-18	16.9000	16.9000	14.9100	14.9100	-13.615%	9	261	-73.977%
2025-03-17	16.6500	17.5000	16.6500	17.2600	+10.358%	5	258	-77.520%
2025-03-14	15.3500	17.2500	15.2500	15.6400	+1.558%	30	261	-75.192%
2025-03-13	14.7000	15.7000	14.6500	15.4000	-9.677%	41	235	-74.805%
2025-03-12	17.0000	17.5000	15.8000	17.0500	-1.274%	6	235	-77.243%
2025-03-11	18.3500	18.5500	17.1000	17.2700	-1.875%	18	234	-77.533%
2025-03-10	17.4000	17.6000	17.4000	17.6000	-0.845%	16	229	-77.955%
2025-03-07	16.5000	17.7500	16.0000	17.7500	+5.030%	70	223	-78.141%
2025-03-06	18.0600	18.0600	16.9000	16.9000	-22.084%	13	220	-77.041%
2025-03-05	20.7800	21.6900	20.7800	21.6900	+8.886%	3	207	-82.112%
2025-03-04	18.7000	19.9200	18.7000	19.9200	-21.882%	11	208	-80.522%
2025-03-03	25.5000	25.5000	25.5000	25.5000	+6.029%	2	207	-84.784%
2025-02-28	24.5800	24.5800	24.0500	24.0500	-1.837%	12	209	-83.867%
2025-02-26	22.3000	24.5000	22.3000	24.5000	+14.969%	20	212	-84.163%
2025-02-25	20.5000	21.3100	19.4300	21.3100	-14.862%	11	197	-81.793%
2025-02-24	29.7000	29.7000	25.0300	25.0300	-18.469%	5	202	-84.499%
2025-02-21	32.1000	35.5000	30.7000	30.7000	-24.957%	16	201	-87.362%
2025-02-20	40.1000	41.8600	39.7000	40.9100	-9.671%	10	200	-90.516%
2025-02-19	45.8500	50.5000	45.2900	45.2900	+18.096%	16	195	-91.433%
2025-02-18	36.2900	38.3500	36.2900	38.3500	+18.878%	2	203	-89.883%
2025-02-13	32.2700	32.2700	32.2600	32.2600	+27.510%	92	264	-87.973%
2025-02-12	25.3000	25.3000	25.3000	25.3000	+6.392%	1	264	-84.664%
2025-02-11	23.7800	23.7800	23.7800	23.7800	-4.498%	1	263	-83.684%
2025-02-10	23.8800	24.9000	23.8800	24.9000	+18.121%	27	263	-84.418%
2025-02-06	22.9000	22.9000	21.0800	21.0800	-0.707%	4	238	-81.594%
2025-02-04	21.2300	21.2300	21.2300	21.2300	+16.970%	1	241	-81.724%
2025-02-03	18.6200	18.6200	18.1200	18.1500	-2.524%	7	241	-78.623%
2025-01-31	18.6200	18.6200	18.6200	18.6200	+19.054%	4	241	-79.162%
2025-01-30	15.4500	15.7000	15.4500	15.6400	+12.518%	14	241	-75.192%
2025-01-29	15.0000	15.0000	13.9000	13.9000	+7.752%	2	241	-72.086%
2025-01-27	14.0400	14.0400	12.9000	12.9000	-7.461%	7	241	-69.922%
2025-01-24	13.5800	13.9400	13.5800	13.9400	+13.333%	18	242	-72.166%
2025-01-23	12.3000	12.3000	12.3000	12.3000	-4.651%	10	238	-68.455%
2025-01-21	12.9000	12.9000	12.9000	12.9000	+13.656%	1	228	-69.922%
2025-01-17	11.3500	11.3500	11.3500	11.3500	+8.095%	6	224	-65.815%
2025-01-13	10.5000	10.5000	10.5000	10.5000	+4.063%	1	224	-63.048%
2025-01-10	9.8400	10.0900	9.3000	10.0900	-4.360%	8	224	-61.546%
2025-01-08	10.5500	10.5500	10.5500	10.5500	-5.381%	2	224	-63.223%
2025-01-06	11.4300	11.4300	11.1500	11.1500	+16.388%	3	224	-65.202%
2024-12-31	10.0900	10.1000	9.5800	9.5800	-25.447%	52	181	-59.499%
2024-12-26	12.6500	12.8500	12.6500	12.8500	+7.083%	3	181	-69.805%
2024-12-24	12.0000	12.0000	12.0000	12.0000	0.000%	3	184	-67.667%
2024-12-23	12.0000	12.0000	12.0000	12.0000	+11.111%	2	184	-67.667%
2024-12-19	12.2000	12.2000	10.8000	10.8000	-20.295%	3	184	-64.074%
2024-12-18	14.3200	14.6200	13.5500	13.5500	-14.940%	93	183	-71.365%
2024-12-17	15.8000	15.9300	15.8000	15.9300	+5.497%	5	115	-75.643%
2024-12-16	14.8800	15.1000	14.5000	15.1000	+9.420%	6	111	-74.305%
2024-12-13	14.2800	14.4000	13.8000	13.8000	-12.102%	6	111	-71.884%
2024-12-12	15.7000	15.7000	15.7000	15.7000	+14.850%	1	109	-75.287%
2024-12-11	13.6000	13.6700	13.5000	13.6700	-7.007%	3	109	-71.617%
2024-12-10	14.8000	15.2000	14.6000	14.7000	-10.909%	14	106	-73.605%
2024-12-09	16.5000	16.5000	16.5000	16.5000	-1.786%	1	104	-76.485%
2024-12-06	16.8000	16.8000	16.8000	16.8000	+15.068%	2	103	-76.905%
2024-12-05	16.2900	16.2900	14.6000	14.6000	-10.429%	8	102	-73.425%
2024-12-04	16.8000	16.8000	15.5000	16.3000	+0.246%	6	94	-76.196%
2024-12-03	16.3000	16.3000	15.3000	16.2600	+6.974%	4	94	-76.138%
2024-12-02	16.5000	16.5000	15.0000	15.2000	-4.222%	11	96	-74.474%
2024-11-29	16.2000	16.2000	15.8700	15.8700	+8.328%	6	86	-75.551%
2024-11-27	14.2000	14.6500	14.2000	14.6500	+6.159%	2	87	-73.515%
2024-11-26	14.6000	14.6000	13.8000	13.8000	-9.031%	2	87	-71.884%
2024-11-25	12.6400	15.1700	12.6400	15.1700	+65.792%	7	88	-74.423%
2024-11-20	9.1500	9.1500	9.1500	9.1500	+1.105%	1	89	-57.596%
2024-11-19	9.0500	9.0500	9.0500	9.0500	+10.366%	2	89	-57.127%
2024-11-18	8.2000	8.2000	8.2000	8.2000	+20.766%	1	89	-52.683%
2024-11-15	6.2000	6.8800	6.2000	6.7900	-12.160%	212	88	-42.857%
2024-11-14	9.2000	9.2000	7.7300	7.7300	-35.583%	5	131	-49.806%
2024-11-13	13.4600	13.4600	12.0000	12.0000	+7.623%	102	127	-67.667%
2024-11-12	11.1500	11.1500	11.1500	11.1500	-4.292%	5	25	-65.202%
2024-11-11	10.7000	11.6500	10.7000	11.6500	+35.308%	4	20	-66.695%

.dark-mode .vrgg3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vrgg3q{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C32HIMS Jan 15 2027 32.00 Call (HIMS270115C00032000)option OPRA

HIMS20270115C32
HIMS Jan 15 2027 32.00 Call (HIMS270115C00032000)
option OPRA