Dark

HIMS20270115C35
HIMS Jan 15 2027 35.00 Call (HIMS270115C00035000)
option OPRA

EOD

Aug 18, 2026

3.20-17.949%(-0.70)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.7200	3.7600	3.1500	3.2000	-17.949%	61	8,874	0.000%
2026-08-17	3.4900	3.9000	3.3500	3.9000	+7.438%	333	8,853	-17.949%
2026-08-14	4.4000	4.4000	3.6300	3.6300	-20.044%	1,178	8,864	-11.846%
2026-08-13	4.9100	5.0000	4.3000	4.5400	-7.536%	1,682	7,781	-29.515%
2026-08-12	5.2500	5.5000	4.6900	4.9100	-9.074%	1,791	6,505	-34.827%
2026-08-11	5.3500	6.1600	5.3500	5.4000	-13.600%	374	4,993	-40.741%
2026-08-10	6.3700	6.8500	6.2500	6.2500	-0.951%	230	5,220	-48.800%
2026-08-07	5.7000	6.6000	5.7000	6.3100	+15.146%	74	5,223	-49.287%
2026-08-06	6.0700	6.0700	5.4000	5.4800	-16.336%	12	5,240	-41.606%
2026-08-05	6.9800	7.2000	6.4500	6.5500	-6.960%	100	5,248	-51.145%
2026-08-04	6.0200	7.0400	6.0200	7.0400	+7.810%	133	5,173	-54.545%
2026-08-03	4.8000	6.5300	4.8000	6.5300	+34.917%	64	5,162	-50.995%
2026-07-31	4.6500	4.8400	4.6500	4.8400	+4.086%	4	5,190	-33.884%
2026-07-30	3.5500	4.6500	3.5500	4.6500	+28.453%	30	5,191	-31.183%
2026-07-29	5.1000	5.1000	3.5200	3.6200	-30.385%	205	5,182	-11.602%
2026-07-28	6.0000	6.0000	4.9000	5.2000	-15.447%	47	5,253	-38.462%
2026-07-27	5.1500	6.2300	5.1500	6.1500	+19.417%	323	5,215	-47.967%
2026-07-24	8.5000	8.5000	5.0800	5.1500	-35.625%	137	4,982	-37.864%
2026-07-23	7.4600	9.9000	7.2800	8.0000	+13.475%	341	4,952	-60.000%
2026-07-22	8.5400	8.5400	7.0500	7.0500	-11.321%	497	4,845	-54.610%
2026-07-21	8.3500	8.3500	7.3000	7.9500	-0.625%	28	5,310	-59.748%
2026-07-20	7.8000	8.4800	7.8000	8.0000	-3.614%	64	5,316	-60.000%
2026-07-17	7.5700	8.6100	7.5500	8.3000	-2.353%	35	5,274	-61.446%
2026-07-16	10.5000	10.5000	8.5000	8.5000	-21.077%	53	5,283	-62.353%
2026-07-15	10.3000	11.0000	10.1000	10.7700	+14.574%	133	5,285	-70.288%
2026-07-14	9.2000	9.7000	9.2000	9.4000	+2.397%	30	5,335	-65.957%
2026-07-13	9.1400	9.4900	9.0000	9.1800	-1.818%	29	5,338	-65.142%
2026-07-10	10.1200	10.1200	8.5000	9.3500	-9.487%	93	5,349	-65.775%
2026-07-09	10.2600	10.3300	10.2600	10.3300	-1.054%	14	5,348	-69.022%
2026-07-08	10.0000	10.5000	9.2400	10.4400	-0.571%	262	5,354	-69.349%
2026-07-07	11.6000	11.6000	10.5000	10.5000	-16.335%	244	5,191	-69.524%
2026-07-06	11.0400	12.7000	11.0400	12.5500	+15.349%	99	5,225	-74.502%
2026-07-02	11.5000	11.7900	10.7500	10.8800	-7.797%	551	5,701	-70.588%
2026-07-01	10.1000	12.4500	10.1000	11.8000	+24.211%	352	5,701	-72.881%
2026-06-30	8.5000	9.7500	8.5000	9.5000	+5.322%	654	5,863	-66.316%
2026-06-29	9.5500	10.0000	8.5000	9.0200	-1.957%	98	5,491	-64.523%
2026-06-26	8.1800	10.2000	8.1800	9.2000	+18.710%	446	5,481	-65.217%
2026-06-25	7.4200	7.7500	7.0400	7.7500	-6.061%	132	5,131	-58.710%
2026-06-24	8.2400	8.4500	8.2400	8.2500	-5.281%	6	5,177	-61.212%
2026-06-23	8.2500	9.8000	8.2500	8.7100	-4.809%	78	5,180	-63.261%
2026-06-22	9.5500	10.7800	9.0000	9.1500	-11.251%	522	5,189	-65.027%
2026-06-18	8.6500	10.4500	8.6500	10.3100	+26.503%	239	5,294	-68.962%
2026-06-17	8.2500	9.0500	7.6000	8.1500	+2.516%	161	5,294	-60.736%
2026-06-16	6.9000	8.3000	6.8500	7.9500	+13.571%	206	5,294	-59.748%
2026-06-15	6.3200	7.0000	6.1000	7.0000	+27.273%	81	5,323	-54.286%
2026-06-12	6.0000	6.0000	5.3400	5.5000	-15.385%	42	5,309	-41.818%
2026-06-11	5.7800	6.5000	5.7800	6.5000	+2.686%	37	5,305	-50.769%
2026-06-10	6.8500	6.8500	6.3300	6.3300	-1.860%	37	5,337	-49.447%
2026-06-09	6.0000	6.4500	5.0000	6.4500	+17.916%	84	5,339	-50.388%
2026-06-08	5.2500	5.6000	5.2500	5.4700	+11.633%	35	5,334	-41.499%
2026-06-05	5.7000	5.8000	4.7000	4.9000	-27.407%	168	5,349	-34.694%
2026-06-04	5.7000	7.3000	5.7000	6.7500	+15.385%	159	5,448	-52.593%
2026-06-03	5.4100	6.2500	5.0000	5.8500	-1.681%	668	5,429	-45.299%
2026-06-02	6.2000	6.3000	5.5500	5.9500	-2.459%	166	5,131	-46.218%
2026-06-01	4.8500	6.3500	4.8500	6.1000	+22.000%	258	5,056	-47.541%
2026-05-29	4.3000	5.2000	4.1500	5.0000	+2.041%	222	4,974	-36.000%
2026-05-28	4.3000	4.9500	4.2500	4.9000	+2.083%	261	4,796	-34.694%
2026-05-27	4.5000	4.8500	4.5000	4.8000	+25.326%	122	4,588	-33.333%
2026-05-26	3.8500	4.1000	3.7900	3.8300	+3.514%	60	4,633	-16.449%
2026-05-22	4.1000	4.1000	3.4500	3.7000	-0.804%	37	4,575	-13.514%
2026-05-21	3.4000	3.9300	3.4000	3.7300	+0.811%	58	4,564	-14.209%
2026-05-20	3.1700	3.7000	3.1700	3.7000	+12.121%	43	4,564	-13.514%
2026-05-19	3.0000	3.3200	3.0000	3.3000	+4.762%	135	4,509	-3.030%
2026-05-18	4.0000	4.0000	3.1500	3.1500	-30.000%	160	4,509	+1.587%
2026-05-15	4.0500	4.6600	4.0500	4.5000	+5.634%	41	4,509	-28.889%
2026-05-14	4.2600	4.3400	4.0000	4.2600	+1.188%	32	4,453	-24.883%
2026-05-13	4.4500	4.6000	3.8000	4.2100	-12.292%	125	4,384	-23.990%
2026-05-12	5.1000	5.8200	4.5000	4.8000	-35.310%	377	4,384	-33.333%
2026-05-11	7.2500	8.1000	7.0000	7.4200	+8.163%	212	4,384	-56.873%
2026-05-08	5.2500	6.9000	5.2500	6.8600	+31.923%	65	4,285	-53.353%
2026-05-07	5.8300	5.8300	5.1400	5.2000	-10.345%	21	4,252	-38.462%
2026-05-06	5.6000	5.9000	5.5000	5.8000	-0.855%	86	4,256	-44.828%
2026-05-05	5.7500	5.8700	5.6500	5.8500	-8.451%	67	4,292	-45.299%
2026-05-04	6.8000	6.8000	5.9900	6.3900	-0.156%	71	4,326	-49.922%
2026-05-01	6.4100	6.5000	6.2500	6.4000	+1.587%	20	4,305	-50.000%
2026-04-30	5.9000	6.3000	5.6000	6.3000	+5.882%	205	4,305	-49.206%
2026-04-29	6.5000	6.5000	5.9400	5.9500	-16.783%	125	4,317	-46.218%
2026-04-28	7.5000	7.5000	7.0000	7.1500	-9.722%	15	4,310	-55.245%
2026-04-27	8.8100	8.8100	7.9200	7.9200	-8.121%	21	4,309	-59.596%
2026-04-24	8.1000	9.2000	7.6600	8.6200	+20.898%	185	4,300	-62.877%
2026-04-23	9.0000	9.0000	6.8000	7.1300	-7.762%	53	4,331	-55.119%
2026-04-22	8.0000	8.0000	7.4500	7.7300	-15.055%	75	4,316	-58.603%
2026-04-21	7.7000	9.1800	7.6500	9.1000	-2.151%	147	4,353	-64.835%
2026-04-20	8.5000	9.9300	8.3000	9.3000	+19.231%	503	4,353	-65.591%
2026-04-17	7.3800	8.8000	7.1000	7.8000	+10.169%	247	4,326	-58.974%
2026-04-16	5.6000	7.2500	5.6000	7.0800	+36.680%	322	4,321	-54.802%
2026-04-15	3.6400	5.1800	3.6400	5.1800	+43.889%	187	4,332	-38.224%
2026-04-14	3.5000	3.7000	3.5000	3.6000	-0.552%	58	4,348	-11.111%
2026-04-13	3.0500	3.8500	2.7000	3.6200	+28.826%	62	4,381	-11.602%
2026-04-10	2.8100	2.8900	2.7700	2.8100	+6.038%	58	4,381	+13.879%
2026-04-09	2.8600	2.9000	2.6500	2.6500	-4.676%	26	4,404	+20.755%
2026-04-08	3.2600	3.2600	2.7800	2.7800	-5.763%	512	4,400	+15.108%
2026-04-07	2.9800	3.1500	2.8500	2.9500	-6.349%	17	3,897	+8.475%
2026-04-06	2.9200	3.3000	2.9200	3.1500	+12.100%	28	3,884	+1.587%
2026-04-02	2.7500	2.9100	2.7000	2.8100	-9.061%	145	3,897	+13.879%
2026-04-01	3.7500	3.7500	3.0900	3.0900	-11.714%	43	3,897	+3.560%
2026-03-31	2.7900	3.7000	2.7700	3.5000	+25.899%	146	3,891	-8.571%
2026-03-30	3.0300	3.1300	2.7500	2.7800	-11.465%	163	3,803	+15.108%
2026-03-27	3.4600	3.4600	3.1400	3.1400	-11.549%	287	3,845	+1.911%
2026-03-26	3.6500	3.6500	3.4000	3.5500	-4.054%	17	3,919	-9.859%
2026-03-25	4.2000	4.2000	3.7000	3.7000	-7.500%	214	3,927	-13.514%
2026-03-24	4.0500	4.4100	4.0000	4.0000	-13.978%	9	3,902	-20.000%
2026-03-23	4.9000	4.9000	4.5000	4.6500	+1.087%	25	3,902	-31.183%
2026-03-20	5.4100	5.7000	4.6000	4.6000	-18.584%	65	3,905	-30.435%
2026-03-19	5.1500	5.7500	5.1000	5.6500	-1.739%	353	3,905	-43.363%
2026-03-18	5.9000	6.0500	5.6500	5.7500	-8.000%	32	3,641	-44.348%
2026-03-17	6.3400	6.3400	5.8500	6.2500	-3.400%	9	3,624	-48.800%
2026-03-16	6.2500	6.4700	5.8000	6.4700	+1.890%	34	3,620	-50.541%
2026-03-13	6.0000	6.3500	5.7500	6.3500	+5.833%	34	3,647	-49.606%
2026-03-12	7.6000	7.6000	6.0000	6.0000	-16.667%	600	3,661	-46.667%
2026-03-11	5.4000	8.0000	5.4000	7.2000	+26.316%	313	3,128	-55.556%
2026-03-10	6.1500	6.7200	5.2000	5.7000	+14.000%	156	3,134	-43.860%
2026-03-09	5.2900	5.6000	4.6000	5.0000	+120.264%	566	3,130	-36.000%
2026-03-06	2.3000	2.3000	2.2700	2.2700	-2.991%	9	3,067	+40.969%
2026-03-05	2.6300	2.6300	2.3400	2.3400	-9.302%	21	3,066	+36.752%
2026-03-04	2.4900	2.7500	2.4900	2.5800	+9.787%	27	3,067	+24.031%
2026-03-03	2.8000	2.8700	2.3500	2.3500	-6.375%	13	3,056	+36.170%
2026-03-02	2.3400	2.5500	2.3400	2.5100	+18.957%	31	3,061	+27.490%
2026-02-27	2.0900	2.1500	2.0900	2.1100	-10.213%	18	3,060	+51.659%
2026-02-26	2.5000	2.5000	2.3000	2.3500	-4.472%	19	3,048	+36.170%
2026-02-25	2.4000	2.6200	2.4000	2.4600	+6.494%	63	3,010	+30.081%
2026-02-24	2.2100	2.4800	1.8500	2.3100	-5.714%	313	3,010	+38.528%
2026-02-23	2.4500	2.4800	2.2500	2.4500	0.000%	13	2,959	+30.612%
2026-02-20	2.6000	2.7000	2.3300	2.4500	0.000%	63	2,953	+30.612%
2026-02-19	2.5200	2.7800	2.4500	2.4500	+0.823%	31	2,967	+30.612%
2026-02-18	2.5000	2.7300	2.4300	2.4300	-9.328%	44	2,970	+31.687%
2026-02-17	2.9000	3.0500	2.5600	2.6800	-7.586%	67	2,966	+19.403%
2026-02-13	2.5900	2.9000	2.5900	2.9000	+12.403%	44	2,974	+10.345%
2026-02-12	2.7000	2.9400	2.5500	2.5800	-7.857%	104	2,974	+24.031%
2026-02-11	2.8800	3.0500	2.8000	2.8000	-6.667%	161	2,957	+14.286%
2026-02-10	3.7000	3.8500	3.0000	3.0000	-21.053%	95	3,050	+6.667%
2026-02-09	4.1000	4.1000	2.5200	3.8000	-26.923%	951	3,005	-15.789%
2026-02-06	4.5500	5.3100	4.1000	5.2000	-1.515%	115	2,819	-38.462%
2026-02-05	6.3400	7.0000	5.1600	5.2800	-3.473%	119	2,844	-39.394%
2026-02-04	6.3000	6.3300	5.2000	5.4700	-4.704%	133	2,872	-41.499%
2026-02-03	6.2000	6.2000	5.5000	5.7400	-9.177%	346	2,842	-44.251%
2026-02-02	6.6000	6.7000	6.3200	6.3200	-2.769%	21	2,841	-49.367%
2026-01-30	8.0000	8.0000	6.5000	6.5000	-20.245%	119	2,830	-50.769%
2026-01-29	7.6500	8.5000	7.2600	8.1500	+12.414%	104	2,889	-60.736%
2026-01-28	8.4000	8.4000	7.2100	7.2500	-5.844%	36	2,837	-55.862%
2026-01-27	8.1000	8.1500	7.6500	7.7000	-9.412%	42	2,835	-58.442%
2026-01-26	8.0700	8.8000	8.0700	8.5000	+6.918%	54	2,816	-62.353%
2026-01-23	8.3000	8.5400	7.9500	7.9500	-9.659%	24	2,783	-59.748%
2026-01-22	7.8500	8.8000	7.7800	8.8000	+15.789%	227	2,760	-63.636%
2026-01-21	8.4500	8.4500	7.0700	7.6000	-10.588%	108	2,577	-57.895%
2026-01-20	8.6000	8.9000	8.4000	8.5000	-6.077%	42	2,524	-62.353%
2026-01-16	9.0000	9.5500	9.0000	9.0500	-0.549%	23	2,526	-64.641%
2026-01-15	9.1000	9.1500	8.7500	9.1000	+1.111%	29	2,526	-64.835%
2026-01-14	9.3000	9.5200	8.7000	9.0000	-6.736%	72	2,517	-64.444%
2026-01-13	10.1200	10.1200	9.4000	9.6500	-0.515%	162	2,511	-66.839%
2026-01-12	9.0500	10.0000	8.3000	9.7000	+4.301%	208	2,383	-67.010%
2026-01-09	10.1600	10.1600	9.3000	9.3000	-11.429%	322	2,358	-65.591%
2026-01-08	11.4000	11.4000	10.3400	10.5000	-10.026%	52	2,197	-69.524%
2026-01-07	12.4000	12.4400	11.6100	11.6700	-1.933%	98	2,180	-72.579%
2026-01-06	11.4200	12.1200	10.9000	11.9000	+4.386%	87	2,122	-73.109%
2026-01-05	11.1300	11.9500	10.5500	11.4000	+6.542%	108	2,091	-71.930%
2026-01-02	10.1500	10.7000	10.0000	10.7000	+8.740%	80	1,999	-70.093%
2025-12-31	10.3500	10.3500	9.7500	9.8400	-6.286%	50	1,941	-67.480%
2025-12-30	11.0300	11.4800	10.3600	10.5000	-5.320%	110	1,941	-69.524%
2025-12-29	11.6600	11.6800	10.5000	11.0900	-3.565%	54	1,865	-71.145%
2025-12-26	11.4000	12.3500	10.9800	11.5000	-1.033%	59	1,889	-72.174%
2025-12-24	11.6300	12.0000	11.5000	11.6200	-4.204%	27	1,849	-72.461%
2025-12-23	11.6000	12.3000	11.5000	12.1300	+1.933%	56	1,849	-73.619%
2025-12-22	13.1700	13.1700	11.9000	11.9000	-0.833%	57	1,807	-73.109%
2025-12-19	12.2000	12.3500	11.8000	12.0000	+0.587%	33	1,752	-73.333%
2025-12-18	12.7400	12.8200	11.7500	11.9300	-1.405%	22	1,736	-73.177%
2025-12-17	13.4600	13.6500	12.1000	12.1000	-10.370%	30	1,724	-73.554%
2025-12-16	13.1500	13.5000	12.6000	13.5000	-0.369%	24	1,705	-76.296%
2025-12-15	13.1400	13.5500	13.0800	13.5500	-3.214%	38	1,701	-76.384%
2025-12-12	15.0900	15.0900	13.9000	14.0000	-1.961%	17	1,696	-77.143%
2025-12-11	14.0000	14.5000	14.0000	14.2800	-3.318%	17	1,696	-77.591%
2025-12-10	16.2000	16.2000	14.6500	14.7700	-5.924%	21	1,690	-78.334%
2025-12-09	16.4900	16.5000	15.6500	15.7000	-0.317%	8	1,685	-79.618%
2025-12-08	16.0000	16.0000	14.8000	15.7500	-0.631%	23	1,688	-79.683%
2025-12-05	16.8000	17.0000	15.8500	15.8500	-4.518%	42	1,689	-79.811%
2025-12-04	15.0500	16.6600	15.0500	16.6000	+16.084%	28	1,711	-80.723%
2025-12-03	13.5700	14.3000	13.5700	14.3000	+2.143%	15	1,722	-77.622%
2025-12-02	15.1400	15.1400	14.0000	14.0000	-6.355%	25	1,716	-77.143%
2025-12-01	15.4900	15.5000	14.9500	14.9500	-7.143%	17	1,735	-78.595%
2025-11-28	15.8000	16.3000	15.6500	16.1000	+3.871%	19	1,735	-80.124%
2025-11-26	15.0000	15.5000	14.7000	15.5000	+3.333%	63	1,772	-79.355%
2025-11-25	14.8500	15.5500	14.5500	15.0000	+2.180%	18	1,772	-78.667%
2025-11-24	13.1500	15.3000	13.1500	14.6800	+12.318%	58	1,771	-78.202%
2025-11-21	12.4500	13.6000	11.8000	13.0700	+5.403%	98	1,747	-75.516%
2025-11-20	14.4900	14.6200	12.4000	12.4000	-9.884%	59	1,721	-74.194%
2025-11-19	14.0800	14.5000	13.1000	13.7600	-6.712%	43	1,690	-76.744%
2025-11-18	13.1500	14.8600	12.8600	14.7500	+9.747%	24	1,663	-78.305%
2025-11-17	14.7500	15.2500	12.8000	13.4400	-7.945%	109	1,650	-76.190%
2025-11-14	13.6000	15.4000	13.6000	14.6000	+4.659%	80	1,604	-78.082%
2025-11-13	15.2000	15.4000	13.9400	13.9500	-10.232%	77	1,573	-77.061%
2025-11-12	17.0500	17.0500	15.5300	15.5400	-8.588%	30	1,527	-79.408%
2025-11-11	17.0000	17.5000	16.2000	17.0000	-5.028%	52	1,515	-81.176%
2025-11-10	18.8500	18.8500	17.1800	17.9000	+0.280%	90	1,478	-82.123%
2025-11-07	17.5400	18.1300	16.8000	17.8500	-6.053%	76	1,435	-82.073%
2025-11-06	19.6800	19.6800	17.4400	19.0000	-5.000%	57	1,419	-83.158%
2025-11-05	21.2100	22.0000	20.0000	20.0000	+4.987%	19	1,392	-84.000%
2025-11-04	21.7500	25.0000	19.0500	19.0500	-8.193%	30	1,389	-83.202%
2025-11-03	22.6500	22.6500	20.7500	20.7500	-3.488%	14	1,376	-84.578%
2025-10-31	21.9000	22.7000	21.5000	21.5000	+1.896%	35	1,376	-85.116%
2025-10-30	22.0000	22.0000	21.1000	21.1000	-6.966%	36	1,344	-84.834%
2025-10-29	22.8000	24.0500	22.4800	22.6800	-1.391%	28	1,339	-85.891%
2025-10-28	24.3000	24.3000	23.0000	23.0000	-4.959%	12	1,321	-86.087%
2025-10-27	25.4000	25.4000	24.2000	24.2000	-2.419%	49	1,327	-86.777%
2025-10-24	25.8000	25.8000	24.8000	24.8000	+1.848%	2	1,327	-87.097%
2025-10-23	23.8500	24.5000	23.5000	24.3500	+4.506%	15	1,325	-86.858%
2025-10-22	24.0000	24.2000	23.0000	23.3000	-8.627%	284	1,315	-86.266%
2025-10-21	27.1000	27.1000	25.5000	25.5000	-5.556%	4	1,084	-87.451%
2025-10-20	27.2000	27.4500	26.8800	27.0000	+2.857%	63	1,082	-88.148%
2025-10-17	31.0200	31.0200	26.0000	26.2500	-22.794%	160	1,021	-87.810%
2025-10-16	34.6300	34.6300	32.7500	34.0000	-9.333%	57	928	-90.588%
2025-10-15	33.0000	37.7300	33.0000	37.5000	+30.118%	120	881	-91.467%
2025-10-14	28.0000	28.8200	28.0000	28.8200	-2.305%	2	928	-88.897%
2025-10-13	29.0000	29.5000	28.8900	29.5000	+3.509%	16	927	-89.153%
2025-10-10	29.0000	29.0000	28.5000	28.5000	-10.938%	25	936	-88.772%
2025-10-09	32.0000	32.0000	32.0000	32.0000	-2.439%	1	961	-90.000%
2025-10-08	31.3900	32.8000	31.3900	32.8000	+4.459%	2	962	-90.244%
2025-10-07	30.0900	31.4100	30.0900	31.4000	+13.153%	53	1,016	-89.809%
2025-10-06	27.3000	28.4000	27.3000	27.7500	-14.087%	152	1,016	-88.468%
2025-10-03	31.8500	32.3000	31.8500	32.3000	+1.445%	51	923	-90.093%
2025-10-02	31.3000	31.8400	31.0000	31.8400	+3.883%	9	974	-89.950%
2025-10-01	30.5300	30.6500	30.5300	30.6500	+0.492%	4	981	-89.560%
2025-09-30	31.5100	31.5100	29.8800	30.5000	-8.874%	13	979	-89.508%
2025-09-29	33.3500	33.8000	33.1900	33.4700	+9.630%	19	970	-90.439%
2025-09-26	31.8000	31.8000	30.5300	30.5300	+11.627%	4	966	-89.519%
2025-09-25	25.4500	27.3500	24.8500	27.3500	-7.288%	9	967	-88.300%
2025-09-24	28.5000	29.5000	28.5000	29.5000	-0.673%	4	970	-89.153%
2025-09-23	30.4800	30.7500	29.6500	29.7000	-7.188%	27	970	-89.226%
2025-09-22	30.5000	32.0000	30.5000	32.0000	0.000%	63	962	-90.000%
2025-09-19	32.5700	32.5700	31.4000	32.0000	+6.667%	98	952	-90.000%
2025-09-18	26.9900	30.1000	26.9900	30.0000	+19.284%	169	920	-89.333%
2025-09-17	25.3500	25.3500	24.3500	25.1500	-2.519%	72	983	-87.276%
2025-09-16	26.7000	26.7000	25.1000	25.8000	-11.034%	147	914	-87.597%
2025-09-15	29.1500	29.8500	28.5000	29.0000	-1.861%	16	779	-88.966%
2025-09-12	26.6300	30.0000	25.8000	29.5500	+15.250%	25	779	-89.171%
2025-09-11	24.7500	25.6400	24.6500	25.6400	+10.043%	3	777	-87.520%
2025-09-10	24.5000	24.9500	23.3000	23.3000	-2.306%	4	776	-86.266%
2025-09-09	24.2800	24.3000	23.8500	23.8500	-3.245%	5	777	-86.583%
2025-09-08	25.0500	26.1500	24.6500	24.6500	+7.174%	15	775	-87.018%
2025-09-05	23.1000	23.1000	22.5000	23.0000	0.000%	46	786	-86.087%
2025-09-04	22.5000	23.2300	22.4800	23.0000	+6.877%	15	794	-86.087%
2025-09-03	20.0000	21.5200	20.0000	21.5200	+17.596%	66	800	-85.130%
2025-09-02	18.3000	18.3000	17.9100	18.3000	-3.684%	14	768	-82.514%
2025-08-29	19.2500	19.5500	19.0000	19.0000	-7.362%	9	773	-83.158%
2025-08-27	21.7500	21.7500	20.5100	20.5100	+7.947%	11	773	-84.398%
2025-08-26	19.8500	20.4000	19.0000	19.0000	-2.813%	5	766	-83.158%
2025-08-25	20.0600	20.0600	19.5500	19.5500	+1.034%	16	766	-83.632%
2025-08-22	19.8000	19.8000	19.3500	19.3500	-4.444%	5	762	-83.463%
2025-08-21	19.5000	22.8500	19.5000	20.2500	+4.922%	18	762	-84.198%
2025-08-20	19.0000	19.3000	18.7500	19.3000	-0.207%	4	752	-83.420%
2025-08-19	20.5000	20.5000	19.3400	19.3400	-9.626%	10	750	-83.454%
2025-08-18	21.6600	21.6600	21.3000	21.4000	-4.336%	102	752	-85.047%
2025-08-15	22.6200	22.6200	22.3700	22.3700	-0.134%	3	682	-85.695%
2025-08-14	22.5500	22.9000	22.4000	22.4000	-6.861%	3	680	-85.714%
2025-08-13	23.9300	24.0700	23.2000	24.0500	+1.263%	9	679	-86.694%
2025-08-12	24.4500	24.6500	23.5000	23.7500	-16.285%	15	681	-86.526%
2025-08-08	28.3700	28.3700	28.3700	28.3700	+4.110%	1	684	-88.720%
2025-08-07	27.6500	27.6500	27.1800	27.2500	+2.444%	8	684	-88.257%
2025-08-06	28.2500	28.2500	26.6000	26.6000	-12.211%	8	684	-87.970%
2025-08-05	31.9500	35.7000	30.3000	30.3000	-20.929%	46	681	-89.439%
2025-08-04	38.3200	38.3200	38.3200	38.3200	+3.428%	1	641	-91.649%
2025-08-01	37.0500	37.0500	37.0500	37.0500	-6.792%	1	641	-91.363%
2025-07-30	38.6400	40.0000	38.6400	39.7500	+15.552%	6	640	-91.950%
2025-07-29	32.0800	34.4000	32.0800	34.4000	+4.846%	6	641	-90.698%
2025-07-28	34.0400	34.0400	31.6500	32.8100	-0.876%	3	643	-90.247%
2025-07-25	33.1000	33.1000	33.1000	33.1000	+3.990%	1	645	-90.332%
2025-07-24	31.8300	31.8300	31.8300	31.8300	-6.930%	1	645	-89.947%
2025-07-23	28.5000	34.2000	28.5000	34.2000	+37.349%	39	645	-90.643%
2025-07-21	26.2500	26.2500	24.9000	24.9000	-6.742%	33	677	-87.149%
2025-07-18	26.7000	26.7000	26.7000	26.7000	-4.881%	1	658	-88.015%
2025-07-17	28.0700	28.0700	28.0700	28.0700	+3.963%	1	658	-88.600%
2025-07-16	27.0200	27.0200	27.0000	27.0000	-1.424%	16	658	-88.148%
2025-07-15	28.5000	28.5000	27.3900	27.3900	-2.353%	11	664	-88.317%
2025-07-14	26.0000	28.0500	26.0000	28.0500	+10.000%	33	664	-88.592%
2025-07-11	25.5000	25.5000	25.5000	25.5000	-8.273%	50	677	-87.451%
2025-07-09	28.1000	28.1000	26.7800	27.8000	+7.253%	53	664	-88.489%
2025-07-08	26.3500	27.3500	25.9200	25.9200	+8.000%	17	664	-87.654%
2025-07-07	24.0000	24.0000	24.0000	24.0000	-4.421%	1	667	-86.667%
2025-07-02	25.1100	25.1100	25.1100	25.1100	-3.423%	1	667	-87.256%
2025-07-01	27.7800	27.7800	26.0000	26.0000	-4.762%	2	723	-87.692%
2025-06-30	27.3000	27.3000	27.3000	27.3000	+8.119%	2	722	-88.278%
2025-06-27	28.4000	29.1000	25.2500	25.2500	+1.000%	28	722	-87.327%
2025-06-26	20.8900	25.0000	20.8900	25.0000	+16.009%	30	747	-87.200%
2025-06-25	25.0000	25.0000	21.5500	21.5500	-4.222%	11	748	-85.151%
2025-06-24	21.8000	23.0200	21.7000	22.5000	+2.273%	61	743	-85.778%
2025-06-23	23.9500	25.9000	21.3000	22.0000	-43.734%	244	725	-85.455%
2025-06-20	39.1000	39.1000	39.1000	39.1000	+7.536%	2	680	-91.816%
2025-06-18	36.6600	36.6600	36.3600	36.3600	+4.633%	5	684	-91.199%
2025-06-17	34.4000	34.7500	34.4000	34.7500	+6.432%	3	684	-90.791%
2025-06-16	32.6500	32.6500	32.6500	32.6500	-3.116%	1	684	-90.199%
2025-06-11	33.7000	33.7000	33.7000	33.7000	+7.086%	1	684	-90.504%
2025-06-10	32.1000	32.1000	31.4700	31.4700	-5.296%	10	684	-89.832%
2025-06-06	32.0400	33.2300	32.0400	33.2300	+4.959%	58	694	-90.370%
2025-06-05	31.6600	31.6600	31.6600	31.6600	+2.129%	3	720	-89.893%
2025-06-04	31.7500	31.7500	31.0000	31.0000	-3.846%	4	720	-89.677%
2025-06-03	35.7300	35.7300	32.2400	32.2400	-5.510%	3	720	-90.074%
2025-06-02	34.1200	34.1200	34.1200	34.1200	+2.709%	3	723	-90.621%
2025-05-30	32.2500	33.4700	32.2500	33.2200	+4.301%	10	723	-90.367%
2025-05-23	31.8500	31.8500	31.8500	31.8500	+1.757%	40	727	-89.953%
2025-05-22	31.3000	31.3000	31.3000	31.3000	-9.223%	25	727	-89.776%
2025-05-21	37.2500	37.7200	34.4800	34.4800	-8.783%	7	702	-90.719%
2025-05-20	37.8000	37.8000	37.8000	37.8000	+1.070%	2	709	-91.534%
2025-05-19	38.2500	38.8700	37.4000	37.4000	-8.018%	32	709	-91.444%
2025-05-16	38.3200	40.6600	37.3300	40.6600	+19.413%	136	709	-92.130%
2025-05-15	35.5000	35.5000	32.1000	34.0500	-9.176%	18	763	-90.602%
2025-05-14	40.8000	40.8000	37.4900	37.4900	-4.606%	78	768	-91.464%
2025-05-13	33.6900	39.3000	33.6900	39.3000	+23.780%	39	795	-91.858%
2025-05-12	30.7500	33.4500	30.7500	31.7500	+6.723%	64	806	-89.921%
2025-05-09	28.5500	29.7500	28.5500	29.7500	-2.459%	12	803	-89.244%
2025-05-08	30.5000	31.2000	29.0000	30.5000	+9.123%	67	804	-89.508%
2025-05-07	28.7500	29.4000	27.9500	27.9500	+0.903%	19	868	-88.551%
2025-05-06	23.0800	28.7900	22.5700	27.7000	+22.566%	201	881	-88.448%
2025-05-05	20.7100	22.6000	20.3700	22.6000	+12.718%	53	1,030	-85.841%
2025-05-02	17.7000	21.2000	17.7000	20.0500	+17.595%	122	1,067	-84.040%
2025-05-01	15.2000	17.7500	14.8000	17.0500	+15.672%	68	1,085	-81.232%
2025-04-30	15.6000	16.7000	13.9500	14.7400	-9.571%	103	1,082	-78.290%
2025-04-29	17.1300	17.5000	14.8600	16.3000	+39.078%	60	1,028	-80.368%
2025-04-28	12.0000	12.0000	11.3200	11.7200	+7.032%	14	1,014	-72.696%
2025-04-25	10.8000	10.9500	10.7500	10.9500	-0.455%	10	1,012	-70.776%
2025-04-24	11.3000	11.3000	11.0000	11.0000	+10.220%	3	1,010	-70.909%
2025-04-23	11.2000	11.2500	9.9800	9.9800	+6.170%	12	1,008	-67.936%
2025-04-22	9.9200	9.9800	9.4000	9.4000	-1.468%	37	1,007	-65.957%
2025-04-21	9.7500	9.8000	9.2200	9.5400	-7.648%	131	992	-66.457%
2025-04-17	10.2000	10.3300	10.2000	10.3300	-2.085%	3	884	-69.022%
2025-04-16	13.0000	13.0000	10.1000	10.5500	-9.052%	55	884	-69.668%
2025-04-15	11.6700	11.6700	11.6000	11.6000	+5.072%	2	912	-72.414%
2025-04-14	10.7900	11.0400	10.7900	11.0400	+1.939%	8	912	-71.014%
2025-04-11	10.6000	10.8300	10.5000	10.8300	+4.135%	28	913	-70.452%
2025-04-10	11.5000	11.5000	10.0000	10.4000	-8.692%	27	909	-69.231%
2025-04-09	11.0000	12.5300	9.6000	11.3900	+13.900%	165	895	-71.905%
2025-04-08	12.4000	12.4000	9.6900	10.0000	-9.091%	21	874	-68.000%
2025-04-07	9.0600	11.9300	9.0600	11.0000	+7.843%	47	873	-70.909%
2025-04-04	10.3700	10.4500	9.4500	10.2000	-11.304%	594	892	-68.627%
2025-04-03	12.2000	12.5300	11.5000	11.5000	-13.208%	15	675	-72.174%
2025-04-02	13.2500	13.2500	13.2500	13.2500	+9.685%	1	665	-75.849%
2025-04-01	12.6500	12.6500	12.0800	12.0800	-4.506%	14	664	-73.510%
2025-03-31	11.0000	12.9500	11.0000	12.6500	-3.213%	20	660	-74.704%
2025-03-28	13.9000	13.9000	12.4000	13.0700	-9.236%	86	658	-75.516%
2025-03-27	15.1000	15.1000	14.1000	14.4000	-10.280%	44	626	-77.778%
2025-03-26	17.5000	17.5000	15.7000	16.0500	-7.493%	23	635	-80.062%
2025-03-25	18.6500	18.6500	17.3500	17.3500	-5.191%	4	652	-81.556%
2025-03-24	17.3000	18.5000	17.2500	18.3000	+14.734%	28	650	-82.514%
2025-03-21	15.8700	16.0000	15.8700	15.9500	+8.503%	8	646	-79.937%
2025-03-20	15.7000	15.7000	14.7000	14.7000	-8.125%	8	644	-78.231%
2025-03-19	15.7300	16.0000	15.7300	16.0000	+13.154%	11	636	-80.000%
2025-03-18	15.2000	15.2000	14.0600	14.1400	-16.824%	114	634	-77.369%
2025-03-17	16.2500	17.0000	15.2500	17.0000	+16.279%	14	532	-81.176%
2025-03-14	15.1000	15.2500	14.6200	14.6200	+2.596%	12	528	-78.112%
2025-03-13	14.0500	14.4500	13.9700	14.2500	-10.938%	20	514	-77.544%
2025-03-12	16.5500	16.9500	15.7700	16.0000	-0.744%	15	514	-80.000%
2025-03-11	16.1000	18.4500	16.1000	16.1200	-3.761%	38	511	-80.149%
2025-03-10	17.1000	17.6000	15.5700	16.7500	-1.471%	49	493	-80.896%
2025-03-07	16.2000	17.2500	15.3300	17.0000	0.000%	72	475	-81.176%
2025-03-06	18.0800	18.0800	16.2000	17.0000	-20.188%	23	473	-81.176%
2025-03-05	21.3000	21.3000	21.3000	21.3000	-0.047%	1	459	-84.977%
2025-03-04	20.3500	21.3100	18.9500	21.3100	-10.084%	4	458	-84.984%
2025-02-28	23.3800	24.3500	23.1800	23.7000	+8.716%	28	460	-86.498%
2025-02-27	23.7000	24.4500	21.8000	21.8000	-0.909%	116	454	-85.321%
2025-02-26	21.8000	23.6000	21.8000	22.0000	+13.111%	23	349	-85.455%
2025-02-25	20.0000	20.0000	18.0500	19.4500	-31.754%	29	333	-83.548%
2025-02-24	25.0000	29.7400	24.2000	28.5000	-1.724%	43	333	-88.772%
2025-02-21	29.5200	32.8900	28.9500	29.0000	-26.989%	74	324	-88.966%
2025-02-20	40.3100	40.5300	39.7200	39.7200	-13.652%	8	316	-91.944%
2025-02-19	45.0000	48.5000	45.0000	46.0000	+27.072%	9	312	-93.043%
2025-02-18	37.1000	37.1000	36.2000	36.2000	-3.595%	15	314	-91.160%
2025-02-14	39.5000	40.0000	37.5500	37.5500	+5.182%	32	342	-91.478%
2025-02-13	27.8500	36.1000	27.8500	35.7000	+47.643%	21	342	-91.036%
2025-02-12	24.1800	24.1800	24.1800	24.1800	+2.241%	8	333	-86.766%
2025-02-11	23.4200	23.6500	23.4200	23.6500	+1.502%	11	325	-86.469%
2025-02-10	23.3000	23.3000	23.3000	23.3000	+5.717%	5	323	-86.266%
2025-02-07	24.5000	24.5000	22.0400	22.0400	+8.039%	30	318	-85.481%

.dark-mode .mhgqqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mhgqqq{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C35HIMS Jan 15 2027 35.00 Call (HIMS270115C00035000)option OPRA

HIMS20270115C35
HIMS Jan 15 2027 35.00 Call (HIMS270115C00035000)
option OPRA