Dark

HIMS20270115C37
HIMS Jan 15 2027 37.00 Call (HIMS270115C00037000)
option OPRA

EOD

Aug 18, 2026

3.29+2.174%(+0.07)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.2900	3.2900	3.2900	3.2900	+2.174%	7	985	0.000%
2026-08-17	3.4000	3.4000	3.2200	3.2200	-5.572%	3	985	+2.174%
2026-08-14	4.0500	4.0500	3.4100	3.4100	-12.564%	14	985	-3.519%
2026-08-13	4.2700	4.2700	3.9000	3.9000	-13.333%	5	989	-15.641%
2026-08-12	4.5400	4.5800	4.5000	4.5000	-11.765%	11	986	-26.889%
2026-08-11	5.4000	5.5000	5.1000	5.1000	-11.304%	14	980	-35.490%
2026-08-10	5.8500	5.9200	5.7500	5.7500	0.000%	13	980	-42.783%
2026-08-07	5.6500	5.7500	5.6500	5.7500	+13.412%	8	974	-42.783%
2026-08-06	5.5500	5.5500	5.0700	5.0700	-17.695%	4	974	-35.108%
2026-08-05	6.2000	6.2000	6.1600	6.1600	-3.448%	8	974	-46.591%
2026-08-04	6.3000	6.3800	6.3000	6.3800	+102.540%	4	975	-48.433%
2026-07-29	4.3500	4.5000	3.1500	3.1500	-43.950%	19	975	+4.444%
2026-07-27	5.2200	5.6200	5.2200	5.6200	+6.439%	3	982	-41.459%
2026-07-24	5.1500	5.3000	4.8500	5.2800	-28.649%	13	979	-37.689%
2026-07-23	6.6000	9.4500	6.3000	7.4000	+6.475%	42	985	-55.541%
2026-07-22	7.2000	7.2000	6.9500	6.9500	-0.714%	57	986	-52.662%
2026-07-21	7.6000	7.6000	7.0000	7.0000	-7.652%	10	929	-53.000%
2026-07-20	7.3500	7.6200	7.3500	7.5800	+4.696%	8	919	-56.596%
2026-07-17	7.2800	7.2800	7.2000	7.2400	-9.726%	3	926	-54.558%
2026-07-16	9.5800	9.5800	8.0200	8.0200	-20.673%	11	926	-58.978%
2026-07-15	9.7200	10.1100	9.7200	10.1100	+15.808%	16	935	-67.458%
2026-07-14	8.7200	8.7300	8.7200	8.7300	+2.465%	4	935	-62.314%
2026-07-10	8.7200	8.7200	8.5200	8.5200	-11.526%	8	931	-61.385%
2026-07-09	9.5000	9.8000	9.4500	9.6300	+11.977%	12	937	-65.836%
2026-07-08	9.6000	9.6000	8.6000	8.6000	-16.098%	3	927	-61.744%
2026-07-07	10.5500	10.7000	10.2500	10.2500	-11.255%	186	927	-67.902%
2026-07-06	10.4700	11.8000	10.4700	11.5500	+8.451%	19	930	-71.515%
2026-07-02	10.0000	10.6500	10.0000	10.6500	-0.930%	3	936	-69.108%
2026-07-01	10.2100	11.6000	10.2100	10.7500	+31.098%	228	936	-69.395%
2026-06-30	8.2000	8.2000	8.2000	8.2000	-1.205%	3	763	-59.878%
2026-06-29	8.3000	8.3000	8.3000	8.3000	-7.778%	1	766	-60.361%
2026-06-26	9.3000	9.4000	9.0000	9.0000	+9.756%	22	766	-63.444%
2026-06-24	7.6400	8.2000	7.6400	8.2000	+2.117%	2	770	-59.878%
2026-06-23	8.7500	9.0000	8.0300	8.0300	-19.134%	20	771	-59.029%
2026-06-22	8.7000	10.2500	8.2000	9.9300	+2.583%	139	771	-66.868%
2026-06-18	8.6000	9.7600	8.2500	9.6800	+26.536%	51	933	-66.012%
2026-06-17	8.1100	8.1100	7.6500	7.6500	+5.809%	2	933	-56.993%
2026-06-16	7.0000	7.2300	7.0000	7.2300	+15.680%	6	933	-54.495%
2026-06-15	5.8400	6.2500	5.8400	6.2500	+26.263%	6	933	-47.360%
2026-06-12	4.9300	4.9500	4.9300	4.9500	-10.811%	3	936	-33.535%
2026-06-11	5.5000	5.5500	5.5000	5.5500	-7.500%	27	937	-40.721%
2026-06-10	6.3900	6.3900	6.0000	6.0000	+16.959%	4	937	-45.167%
2026-06-08	5.1300	5.1300	5.1300	5.1300	+12.996%	1	938	-35.867%
2026-06-05	5.0000	5.0000	4.4600	4.5400	-26.179%	20	938	-27.533%
2026-06-04	5.8500	6.1500	5.8500	6.1500	+11.011%	9	944	-46.504%
2026-06-02	5.2000	5.5400	5.2000	5.5400	-3.652%	9	950	-40.614%
2026-06-01	5.2500	5.7500	5.2500	5.7500	+26.374%	9	950	-42.783%
2026-05-29	4.3500	4.7500	4.0000	4.5500	+11.794%	26	953	-27.692%
2026-05-27	3.8000	4.0700	3.8000	4.0700	+29.206%	19	949	-19.165%
2026-05-26	3.9000	3.9000	3.1500	3.1500	-12.500%	4	930	+4.444%
2026-05-22	3.6000	3.6000	3.6000	3.6000	+4.348%	3	927	-8.611%
2026-05-21	3.4500	3.4500	3.4500	3.4500	+4.230%	3	927	-4.638%
2026-05-20	2.9500	3.3100	2.9500	3.3100	+5.079%	9	927	-0.604%
2026-05-19	2.8100	3.1500	2.7400	3.1500	+5.000%	102	1,009	+4.444%
2026-05-18	3.3000	3.3500	3.0000	3.0000	-25.000%	70	1,009	+9.667%
2026-05-15	3.8000	4.1500	3.8000	4.0000	+2.564%	103	1,009	-17.750%
2026-05-14	3.9000	3.9000	3.9000	3.9000	-1.015%	1	847	-15.641%
2026-05-13	4.0000	4.0000	3.6300	3.9400	-7.944%	94	918	-16.497%
2026-05-12	6.1500	6.1500	4.2800	4.2800	-39.803%	19	918	-23.131%
2026-05-11	7.0000	7.1500	6.6600	7.1100	+52.903%	13	918	-53.727%
2026-05-07	4.6500	4.6500	4.6500	4.6500	-13.889%	2	914	-29.247%
2026-05-06	5.4500	5.5000	5.4000	5.4000	-0.917%	17	914	-39.074%
2026-05-05	5.3000	5.4500	5.3000	5.4500	+4.008%	5	902	-39.633%
2026-04-30	5.2500	5.3000	5.2400	5.2400	-12.667%	70	901	-37.214%
2026-04-29	6.0000	6.0000	6.0000	6.0000	-10.045%	1	897	-45.167%
2026-04-28	6.8000	6.8000	6.5000	6.6700	-15.248%	9	897	-50.675%
2026-04-27	7.8700	7.8700	7.8700	7.8700	-7.084%	2	895	-58.196%
2026-04-24	8.1500	8.4700	8.0000	8.4700	+23.650%	13	895	-61.157%
2026-04-23	6.2500	6.8500	6.2500	6.8500	-3.927%	3	891	-51.971%
2026-04-22	6.9000	7.1300	6.9000	7.1300	-10.875%	113	891	-53.857%
2026-04-21	7.1300	8.0000	7.1300	8.0000	-11.602%	5	798	-58.875%
2026-04-20	9.0200	9.2500	8.7000	9.0500	+31.159%	56	798	-63.646%
2026-04-17	7.9500	8.0000	6.7900	6.9000	+3.759%	18	769	-52.319%
2026-04-16	5.5000	6.6500	5.4000	6.6500	+35.714%	16	779	-50.526%
2026-04-15	4.6300	4.9000	4.6300	4.9000	+43.695%	4	781	-32.857%
2026-04-14	3.1500	3.4100	3.1500	3.4100	+10.000%	3	780	-3.519%
2026-04-13	3.1000	3.1000	3.1000	3.1000	+24.000%	10	781	+6.129%
2026-04-09	2.7400	2.7400	2.5000	2.5000	-12.281%	49	791	+31.600%
2026-04-08	2.8000	2.8500	2.8000	2.8500	-1.384%	3	824	+15.439%
2026-04-06	2.8900	2.8900	2.8900	2.8900	+11.154%	1	821	+13.841%
2026-04-02	2.5200	2.6000	2.5200	2.6000	-13.333%	11	829	+26.538%
2026-04-01	3.0000	3.0000	3.0000	3.0000	-10.448%	2	829	+9.667%
2026-03-31	2.6600	3.3500	2.6600	3.3500	+20.072%	9	829	-1.791%
2026-03-30	2.7900	2.7900	2.7900	2.7900	-5.102%	1	830	+17.921%
2026-03-27	3.1700	3.1700	2.9400	2.9400	-8.125%	14	829	+11.905%
2026-03-26	3.3500	3.4400	3.2000	3.2000	-6.977%	14	819	+2.813%
2026-03-25	3.8000	3.8000	3.4000	3.4400	-9.474%	10	819	-4.360%
2026-03-24	3.9700	3.9700	3.8000	3.8000	-12.442%	3	816	-13.421%
2026-03-23	4.3400	4.3400	4.3400	4.3400	-19.630%	1	816	-24.194%
2026-03-20	5.1200	5.4000	5.1200	5.4000	+14.894%	17	816	-39.074%
2026-03-19	4.7000	4.7000	4.7000	4.7000	-12.963%	1	800	-30.000%
2026-03-17	5.4800	5.6500	5.4000	5.4000	-10.000%	7	800	-39.074%
2026-03-16	5.6000	6.0000	5.3900	6.0000	+9.091%	9	800	-45.167%
2026-03-13	5.7000	5.7200	5.5000	5.5000	-12.000%	3	800	-40.182%
2026-03-12	6.4600	6.4600	6.2500	6.2500	-13.555%	17	801	-47.360%
2026-03-11	5.7500	7.2300	5.7500	7.2300	+46.356%	162	816	-54.495%
2026-03-10	6.0000	6.2400	4.8500	4.9400	+6.466%	102	882	-33.401%
2026-03-09	5.0000	5.1000	4.2000	4.6400	+117.840%	121	896	-29.095%
2026-03-06	2.1300	2.1300	2.1300	2.1300	-0.930%	18	894	+54.460%
2026-03-05	2.1500	2.1500	2.1500	2.1500	-6.114%	1	912	+53.023%
2026-03-04	2.2900	2.2900	2.2900	2.2900	-10.895%	1	911	+43.668%
2026-03-03	2.5700	2.5700	2.5700	2.5700	+8.898%	3	911	+28.016%
2026-03-02	2.0000	2.3700	2.0000	2.3600	+19.192%	24	913	+39.407%
2026-02-27	2.0000	2.0000	1.9800	1.9800	-8.756%	5	920	+66.162%
2026-02-26	2.3000	2.3000	2.1700	2.1700	-6.466%	16	915	+51.613%
2026-02-25	2.2900	2.3200	2.2900	2.3200	-1.695%	11	916	+41.810%
2026-02-24	1.8000	2.3600	1.7000	2.3600	+6.787%	16	916	+39.407%
2026-02-23	2.2100	2.2100	2.2100	2.2100	+0.455%	1	924	+48.869%
2026-02-20	2.6300	2.6300	2.2000	2.2000	-5.579%	3	925	+49.545%
2026-02-19	2.3300	2.3300	2.3300	2.3300	+3.097%	5	923	+41.202%
2026-02-18	2.4500	2.4500	2.2600	2.2600	-9.600%	7	923	+45.575%
2026-02-17	2.5600	2.5600	2.2700	2.5000	-5.660%	24	925	+31.600%
2026-02-13	2.6500	2.7100	2.6500	2.6500	+8.163%	113	1,010	+24.151%
2026-02-12	2.5800	2.5800	2.4500	2.4500	-7.895%	9	1,010	+34.286%
2026-02-11	2.9000	2.9000	2.6500	2.6600	-6.338%	5	1,012	+23.684%
2026-02-10	3.4000	3.5400	2.8300	2.8400	-9.841%	74	1,011	+15.845%
2026-02-09	2.5000	3.5100	2.4900	3.1500	-33.684%	208	962	+4.444%
2026-02-06	4.0000	4.7500	4.0000	4.7500	-6.680%	19	940	-30.737%
2026-02-05	6.2000	6.2000	4.8500	5.0900	+1.800%	19	947	-35.363%
2026-02-04	6.0000	6.0000	5.0000	5.0000	-4.762%	23	946	-34.200%
2026-02-03	5.7500	5.8000	5.2200	5.2500	-12.500%	76	949	-37.333%
2026-02-02	6.3400	6.3400	6.0000	6.0000	0.000%	17	975	-45.167%
2026-01-30	6.8300	6.8300	6.0000	6.0000	-19.463%	24	958	-45.167%
2026-01-29	7.6000	7.6000	7.0000	7.4500	+8.759%	30	949	-55.839%
2026-01-28	7.1000	7.1000	6.8400	6.8500	-5.907%	8	948	-51.971%
2026-01-27	7.4000	7.4500	7.2800	7.2800	-7.024%	10	945	-54.808%
2026-01-26	8.0000	8.0000	7.7200	7.8300	+3.709%	8	942	-57.982%
2026-01-23	8.1700	8.2000	7.5500	7.5500	-1.948%	5	941	-56.424%
2026-01-22	7.3900	7.7000	7.2100	7.7000	+10.791%	37	938	-57.273%
2026-01-21	7.6500	7.6500	6.7000	6.9500	-12.469%	44	907	-52.662%
2026-01-20	7.9500	8.2000	7.9000	7.9400	-11.483%	11	900	-58.564%
2026-01-16	8.9700	8.9700	8.9700	8.9700	+8.333%	1	896	-63.322%
2026-01-15	8.2000	8.5300	8.2000	8.2800	-2.012%	23	896	-60.266%
2026-01-14	8.4000	8.5000	8.4000	8.4500	-9.140%	11	902	-61.065%
2026-01-13	9.3000	9.3000	9.3000	9.3000	+2.762%	1	895	-64.624%
2026-01-12	8.2000	9.3500	8.2000	9.0500	+8.383%	24	895	-63.646%
2026-01-09	10.1500	10.1500	8.3500	8.3500	-17.245%	61	894	-60.599%
2026-01-08	10.4000	10.4000	9.9000	10.0900	-8.273%	6	863	-67.393%
2026-01-07	11.2500	11.7000	11.0000	11.0000	-0.452%	25	864	-70.091%
2026-01-06	10.6500	11.0500	10.4000	11.0500	+2.982%	29	866	-70.226%
2026-01-05	11.0000	11.0000	10.7300	10.7300	+8.713%	5	863	-69.338%
2026-01-02	9.7200	9.8700	9.6000	9.8700	+5.224%	10	860	-66.667%
2025-12-31	9.6000	9.7000	9.3000	9.3800	-6.200%	18	856	-64.925%
2025-12-30	10.1400	10.3400	10.0000	10.0000	-3.382%	33	856	-67.100%
2025-12-29	10.7500	10.7500	10.3500	10.3500	-6.841%	6	844	-68.213%
2025-12-26	10.8200	11.2100	10.4000	11.1100	-1.157%	19	841	-70.387%
2025-12-23	10.9800	11.8000	10.9800	11.2400	-3.932%	3	843	-70.730%
2025-12-22	12.1000	12.1000	11.3500	11.7000	+2.632%	17	840	-71.880%
2025-12-19	11.7500	11.7500	11.4000	11.4000	-0.262%	3	825	-71.140%
2025-12-18	12.8500	12.8500	11.3000	11.4300	+0.705%	3	823	-71.216%
2025-12-17	12.9000	13.0000	11.3500	11.3500	-7.347%	13	821	-71.013%
2025-12-16	12.3500	12.5000	12.1000	12.2500	-0.407%	10	820	-73.143%
2025-12-15	13.8500	13.8500	12.3000	12.3000	-11.511%	49	823	-73.252%
2025-12-12	13.7500	14.6400	13.3500	13.9000	+1.312%	17	775	-76.331%
2025-12-11	13.7100	14.0000	13.7000	13.7200	-2.695%	25	786	-76.020%
2025-12-10	15.0000	15.0000	14.0000	14.1000	-6.808%	13	771	-76.667%
2025-12-09	15.0000	16.0500	15.0000	15.1300	+3.701%	6	762	-78.255%
2025-12-08	14.5900	14.5900	14.5900	14.5900	-5.932%	1	758	-77.450%
2025-12-05	15.8800	15.8800	15.1500	15.5100	-1.898%	21	759	-78.788%
2025-12-04	14.2000	15.8100	14.1000	15.8100	+17.546%	22	777	-79.190%
2025-12-03	12.8900	13.7900	12.8500	13.4500	-1.465%	59	768	-75.539%
2025-12-02	14.0000	14.0900	13.6500	13.6500	-7.770%	9	722	-75.897%
2025-12-01	14.8500	14.8500	14.8000	14.8000	-4.083%	2	723	-77.770%
2025-11-28	15.1200	15.5600	15.1200	15.4300	+2.867%	13	722	-78.678%
2025-11-26	14.4100	15.2000	14.0000	15.0000	+7.914%	27	707	-78.067%
2025-11-25	14.6000	14.6000	13.9000	13.9000	-4.270%	19	707	-76.331%
2025-11-24	13.5000	14.5200	13.5000	14.5200	+18.531%	24	699	-77.342%
2025-11-21	12.3000	12.4200	11.0500	12.2500	-0.487%	12	679	-73.143%
2025-11-20	13.8000	13.8600	12.0100	12.3100	-5.308%	25	677	-73.274%
2025-11-19	13.3700	13.4000	13.0000	13.0000	-4.412%	10	665	-74.692%
2025-11-18	12.8500	13.6600	12.5700	13.6000	+3.817%	9	665	-75.809%
2025-11-17	13.8500	14.2500	12.2600	13.1000	-6.429%	65	665	-74.885%
2025-11-14	12.5800	14.9000	12.5800	14.0000	+1.818%	46	647	-76.500%
2025-11-13	14.5300	14.8000	13.3000	13.7500	-11.859%	74	605	-76.073%
2025-11-12	16.2100	16.2400	15.6000	15.6000	-6.699%	10	581	-78.910%
2025-11-11	16.1500	16.7200	16.1500	16.7200	-1.357%	2	578	-80.323%
2025-11-10	16.6800	17.0500	16.6800	16.9500	-1.453%	8	577	-80.590%
2025-11-07	17.2000	17.2000	15.4000	17.2000	-4.762%	28	573	-80.872%
2025-11-06	19.4000	19.4000	16.5000	18.0600	-13.381%	56	570	-81.783%
2025-11-05	20.8500	20.8500	20.8500	20.8500	+10.026%	2	621	-84.221%
2025-11-04	19.8000	22.0000	18.9500	18.9500	-7.108%	6	621	-82.639%
2025-11-03	22.0500	22.0500	20.2700	20.4000	-7.692%	9	610	-83.873%
2025-10-31	21.1000	22.1000	21.1000	22.1000	+10.500%	5	610	-85.113%
2025-10-30	20.0000	20.0000	20.0000	20.0000	-7.834%	2	609	-83.550%
2025-10-29	22.3000	22.6300	21.7000	21.7000	-2.252%	6	609	-84.839%
2025-10-28	23.1000	23.1000	22.2000	22.2000	-4.639%	7	607	-85.180%
2025-10-24	24.9000	26.1000	23.2800	23.2800	-0.086%	4	601	-85.868%
2025-10-23	23.3000	23.3000	23.3000	23.3000	-0.597%	3	601	-85.880%
2025-10-22	23.4400	23.4400	23.4400	23.4400	-5.939%	1	599	-85.964%
2025-10-21	25.5000	25.5000	24.9200	24.9200	-4.521%	5	600	-86.798%
2025-10-20	25.9500	26.1600	25.8800	26.1000	+0.385%	18	595	-87.395%
2025-10-17	26.3500	26.3500	25.0000	26.0000	-27.878%	6	589	-87.346%
2025-10-15	31.7100	36.5000	31.7100	36.0500	+28.750%	4	587	-90.874%
2025-10-14	28.0000	28.0000	28.0000	28.0000	+1.818%	1	587	-88.250%
2025-10-13	27.5000	27.5000	27.5000	27.5000	-0.865%	2	587	-88.036%
2025-10-10	27.7400	27.7400	27.7400	27.7400	-6.913%	1	587	-88.140%
2025-10-09	30.0000	30.0000	29.8000	29.8000	-4.180%	3	587	-88.960%
2025-10-08	31.0000	31.1000	31.0000	31.1000	+4.013%	2	587	-89.421%
2025-10-07	29.9000	29.9000	29.9000	29.9000	+8.333%	3	590	-88.997%
2025-10-06	26.9000	27.6000	26.9000	27.6000	+4.744%	7	590	-88.080%
2025-10-03	26.8100	26.8100	26.3500	26.3500	-15.653%	6	594	-87.514%
2025-10-02	30.4800	31.4100	30.4800	31.2400	+8.661%	5	589	-89.469%
2025-10-01	28.7500	28.7500	28.7500	28.7500	-1.203%	1	591	-88.557%
2025-09-30	29.1000	29.1000	29.1000	29.1000	-11.064%	1	591	-88.694%
2025-09-29	32.2000	32.7200	32.2000	32.7200	+5.548%	3	591	-89.945%
2025-09-26	31.0000	31.0000	31.0000	31.0000	+15.672%	1	591	-89.387%
2025-09-25	24.8800	26.8000	24.8800	26.8000	-3.770%	18	591	-87.724%
2025-09-24	26.7500	28.0000	26.7500	27.8500	-8.987%	4	590	-88.187%
2025-09-22	30.5000	30.7500	30.5000	30.6000	+1.830%	4	591	-89.248%
2025-09-19	30.8500	31.5000	30.0500	30.0500	+3.087%	182	590	-89.052%
2025-09-18	27.4000	29.1500	27.4000	29.1500	+22.479%	3	586	-88.714%
2025-09-17	24.3500	24.3500	23.8000	23.8000	-4.800%	6	585	-86.176%
2025-09-16	25.5800	25.5800	23.7500	25.0000	-9.025%	11	591	-86.840%
2025-09-15	30.7500	30.7500	27.4800	27.4800	-5.078%	3	589	-88.028%
2025-09-12	25.0700	28.9500	25.0700	28.9500	+12.690%	14	587	-88.636%
2025-09-11	24.6700	25.8200	24.6700	25.6900	+14.688%	8	588	-87.193%
2025-09-10	23.4000	24.6000	22.4000	22.4000	0.000%	13	590	-85.313%
2025-09-09	23.8500	23.8500	22.4000	22.4000	-6.276%	67	601	-85.313%
2025-09-08	24.1800	25.2500	23.9000	23.9000	+8.636%	7	548	-86.234%
2025-09-05	21.7000	22.4500	21.7000	22.0000	+1.617%	3	549	-85.045%
2025-09-04	21.5000	21.6500	21.4600	21.6500	+9.620%	6	552	-84.804%
2025-09-03	20.3000	20.6300	19.7500	19.7500	+12.857%	33	550	-83.342%
2025-09-02	17.5000	17.5000	17.5000	17.5000	-5.149%	1	539	-81.200%
2025-08-29	20.0000	20.0000	18.2000	18.4500	-6.818%	8	531	-82.168%
2025-08-28	19.8000	19.8000	19.8000	19.8000	-5.263%	1	531	-83.384%
2025-08-27	20.9000	20.9000	20.9000	20.9000	+1.456%	2	530	-84.258%
2025-08-26	20.5000	20.6000	20.5000	20.6000	+8.421%	3	532	-84.029%
2025-08-25	19.0000	19.0000	19.0000	19.0000	-6.542%	4	531	-82.684%
2025-08-22	19.7500	20.3300	19.6800	20.3300	+3.724%	25	527	-83.817%
2025-08-21	19.3000	19.6000	19.3000	19.6000	+0.513%	3	525	-83.214%
2025-08-20	18.0000	19.5000	17.9500	19.5000	+7.854%	21	527	-83.128%
2025-08-19	18.8000	19.1000	18.0800	18.0800	-11.589%	8	516	-81.803%
2025-08-18	20.5500	21.4000	20.4000	20.4500	-6.706%	7	511	-83.912%
2025-08-15	21.5000	21.9200	21.5000	21.9200	-1.704%	2	511	-84.991%
2025-08-14	21.5000	22.3000	21.3500	22.3000	-2.193%	3	511	-85.247%
2025-08-13	22.8000	22.8000	22.8000	22.8000	-2.564%	2	510	-85.570%
2025-08-12	23.6000	23.6000	23.0000	23.4000	-7.510%	14	510	-85.940%
2025-08-11	26.0000	26.0000	24.9000	25.3000	-2.767%	5	496	-86.996%
2025-08-08	26.0000	26.0200	26.0000	26.0200	-0.115%	11	498	-87.356%
2025-08-07	26.0500	26.0500	26.0500	26.0500	-0.951%	1	508	-87.370%
2025-08-06	29.4300	29.4300	26.3000	26.3000	-10.847%	5	507	-87.490%
2025-08-05	31.4500	31.4500	29.5000	29.5000	-22.368%	5	506	-88.847%
2025-08-04	36.7600	38.0000	36.7600	38.0000	+3.121%	2	506	-91.342%
2025-08-01	36.8500	36.8500	36.8500	36.8500	-13.090%	1	505	-91.072%
2025-07-31	42.5000	42.5000	41.9000	42.4000	+10.705%	8	506	-92.241%
2025-07-30	39.0000	39.4500	37.7800	38.3000	+19.240%	13	507	-91.410%
2025-07-29	32.1200	32.1200	32.1200	32.1200	+1.968%	5	511	-89.757%
2025-07-23	26.5000	31.5000	26.5000	31.5000	+23.288%	10	511	-89.556%
2025-07-22	23.4500	25.5500	23.4500	25.5500	+7.353%	3	518	-87.123%
2025-07-21	25.5000	25.6000	23.8000	23.8000	-10.189%	10	518	-86.176%
2025-07-18	24.3000	26.5000	24.3000	26.5000	+1.338%	23	518	-87.585%
2025-07-17	27.0000	27.0000	26.1500	26.1500	-3.148%	6	509	-87.419%
2025-07-14	25.0500	27.0000	25.0500	27.0000	+10.204%	4	515	-87.815%
2025-07-11	25.9500	25.9500	24.5000	24.5000	-8.582%	4	519	-86.571%
2025-07-10	26.8000	26.8000	26.8000	26.8000	-1.325%	1	515	-87.724%
2025-07-09	27.2500	27.2500	27.1600	27.1600	+0.593%	6	514	-87.887%
2025-07-08	27.0000	27.0000	27.0000	27.0000	+12.923%	1	520	-87.815%
2025-07-07	24.1700	24.1700	23.9100	23.9100	-2.844%	11	521	-86.240%
2025-07-03	24.5900	24.6100	24.5900	24.6100	-1.006%	3	511	-86.631%
2025-07-02	24.8600	24.8600	24.8600	24.8600	-5.655%	1	511	-86.766%
2025-07-01	26.1500	26.3500	26.1500	26.3500	-0.753%	3	512	-87.514%
2025-06-30	26.5500	26.5500	26.5500	26.5500	-2.390%	1	509	-87.608%
2025-06-27	26.3500	29.0000	26.3500	27.2000	+12.304%	12	510	-87.904%
2025-06-26	21.0900	24.2200	21.0900	24.2200	+18.146%	5	516	-86.416%
2025-06-25	24.7000	24.7000	20.5000	20.5000	-4.651%	4	513	-83.951%
2025-06-24	21.8500	22.5700	21.2000	21.5000	-1.149%	14	511	-84.698%
2025-06-23	24.9800	24.9800	21.3000	21.7500	-44.231%	57	503	-84.874%
2025-06-20	39.0000	39.0000	39.0000	39.0000	+8.003%	12	475	-91.564%
2025-06-18	35.5000	36.1100	35.5000	36.1100	+1.404%	6	485	-90.889%
2025-06-16	35.2000	35.6100	34.6000	35.6100	+7.583%	5	485	-90.761%
2025-06-13	33.1000	33.1000	33.1000	33.1000	-0.151%	2	485	-90.060%
2025-06-06	33.1500	33.1500	33.1500	33.1500	+8.404%	2	486	-90.075%
2025-06-03	33.0000	33.0000	30.5800	30.5800	-5.821%	11	486	-89.241%
2025-05-30	32.4700	32.4700	32.4700	32.4700	+3.408%	2	495	-89.868%
2025-05-23	31.1000	31.4000	31.1000	31.4000	+2.951%	50	520	-89.522%
2025-05-22	27.4700	30.5000	27.4700	30.5000	-20.261%	2	520	-89.213%
2025-05-20	37.2000	38.2500	37.2000	38.2500	+3.518%	4	522	-91.399%
2025-05-19	38.0000	38.0000	36.9500	36.9500	-2.763%	4	526	-91.096%
2025-05-16	36.5000	38.0000	35.9000	38.0000	+22.581%	24	530	-91.342%
2025-05-15	30.1000	31.0000	30.1000	31.0000	-16.442%	2	541	-89.387%
2025-05-14	35.9500	37.1000	35.9500	37.1000	-3.961%	7	544	-91.132%
2025-05-13	36.4500	38.7000	36.4500	38.6300	+23.458%	8	550	-91.483%
2025-05-12	31.2500	33.5000	31.2500	31.2900	+13.370%	4	558	-89.485%
2025-05-09	27.8500	28.0000	27.0000	27.6000	-6.282%	26	562	-88.080%
2025-05-08	31.1000	31.1000	27.6000	29.4500	+5.935%	10	572	-88.829%
2025-05-07	27.1500	27.8000	27.1500	27.8000	+6.513%	3	579	-88.165%
2025-05-06	22.1000	26.1000	22.0500	26.1000	+21.395%	11	582	-87.395%
2025-05-05	20.2000	22.0500	20.2000	21.5000	+6.225%	7	591	-84.698%
2025-05-02	17.3300	20.2400	17.3300	20.2400	+36.757%	64	586	-83.745%
2025-05-01	14.5000	14.8000	14.5000	14.8000	+4.225%	2	580	-77.770%
2025-04-30	14.6300	14.6300	14.2000	14.2000	-12.074%	2	580	-76.831%
2025-04-29	16.5000	17.0000	15.0000	16.1500	+52.502%	40	579	-79.628%
2025-04-28	11.5500	11.5500	10.5900	10.5900	+1.243%	3	585	-68.933%
2025-04-25	10.4000	10.5000	9.7500	10.4600	-3.148%	14	582	-68.547%
2025-04-24	9.7000	10.8000	9.7000	10.8000	+10.769%	9	580	-69.537%
2025-04-23	10.3500	10.6000	9.7000	9.7500	+2.740%	9	579	-66.256%
2025-04-22	9.5000	9.5500	9.0000	9.4900	+3.152%	12	573	-65.332%
2025-04-21	9.7000	9.7000	9.0500	9.2000	-10.680%	8	563	-64.239%
2025-04-17	9.0000	10.3000	9.0000	10.3000	+0.488%	4	555	-68.058%
2025-04-16	10.5000	10.5000	10.2500	10.2500	-11.866%	2	555	-67.902%
2025-04-15	10.8500	11.6300	10.8500	11.6300	+8.692%	2	553	-71.711%
2025-04-14	10.7000	10.7000	10.7000	10.7000	+4.390%	3	552	-69.252%
2025-04-11	10.4500	10.4500	10.1500	10.2500	-2.381%	16	552	-67.902%
2025-04-10	10.5000	10.5000	10.5000	10.5000	-4.977%	2	552	-68.667%
2025-04-09	10.2000	12.0000	9.4900	11.0500	+13.450%	147	550	-70.226%
2025-04-08	11.8500	11.9000	9.5800	9.7400	-9.815%	7	632	-66.222%
2025-04-07	9.1000	11.7000	8.9000	10.8000	+12.500%	29	632	-69.537%
2025-04-04	9.1000	10.3500	9.1000	9.6000	-12.727%	50	621	-65.729%
2025-04-03	11.5000	11.7800	11.0000	11.0000	-12.698%	89	608	-70.091%
2025-04-02	12.6000	12.6000	12.6000	12.6000	+7.692%	1	527	-73.889%
2025-04-01	11.7000	11.7000	11.7000	11.7000	+2.632%	1	526	-71.880%
2025-03-31	11.2500	11.7000	11.2500	11.4000	-6.939%	33	526	-71.140%
2025-03-28	13.6500	13.6500	12.2500	12.2500	-12.811%	16	551	-73.143%
2025-03-27	14.2500	14.2500	13.7500	14.0500	-12.188%	5	543	-76.584%
2025-03-26	16.5000	16.5000	16.0000	16.0000	-11.111%	3	538	-79.438%
2025-03-25	18.1000	18.1000	18.0000	18.0000	0.000%	3	535	-81.722%
2025-03-24	16.9500	18.3500	16.3500	18.0000	+12.500%	24	532	-81.722%
2025-03-21	16.0000	16.0000	16.0000	16.0000	+12.676%	2	508	-79.438%
2025-03-20	15.0000	15.2500	14.2000	14.2000	-6.579%	5	509	-76.831%
2025-03-19	14.0600	15.2000	14.0600	15.2000	+11.355%	9	507	-78.355%
2025-03-18	14.7000	15.3000	13.6500	13.6500	-16.000%	17	500	-75.897%
2025-03-17	16.2500	16.2500	16.2500	16.2500	+13.636%	1	485	-79.754%
2025-03-14	14.3000	14.3000	14.3000	14.3000	+3.849%	2	486	-76.993%
2025-03-13	15.8000	15.8000	13.6000	13.7700	-9.109%	10	485	-76.107%
2025-03-12	17.2000	17.2000	14.7500	15.1500	-8.182%	10	485	-78.284%
2025-03-11	16.6500	17.7000	15.8500	16.5000	-2.941%	30	481	-80.061%
2025-03-10	17.0000	17.0000	16.5000	17.0000	+3.030%	6	483	-80.647%
2025-03-07	14.9800	16.5000	14.9800	16.5000	+1.538%	32	479	-80.061%
2025-03-06	17.7300	18.2700	16.2500	16.2500	-15.365%	67	400	-79.754%
2025-03-05	16.9500	19.2000	16.9500	19.2000	+0.840%	12	400	-82.865%
2025-03-04	19.0000	19.7500	18.3000	19.0400	-6.207%	10	390	-82.721%
2025-03-03	20.3000	20.3000	20.3000	20.3000	-11.739%	1	384	-83.793%
2025-02-28	22.6000	23.0000	22.5500	23.0000	+7.376%	10	383	-85.696%
2025-02-27	23.0000	23.1000	21.2500	21.4200	+5.206%	7	381	-84.641%
2025-02-26	22.0000	22.9000	20.3600	20.3600	+3.298%	28	384	-83.841%
2025-02-25	22.8000	22.8000	17.8300	19.7100	-33.005%	22	363	-83.308%
2025-02-24	24.7400	29.4200	24.7400	29.4200	+1.764%	19	349	-88.817%
2025-02-21	31.5000	31.5000	28.6000	28.9100	-30.236%	46	342	-88.620%
2025-02-20	41.8200	41.8200	37.9300	41.4400	-9.520%	6	356	-92.061%
2025-02-19	43.5500	45.8000	43.4500	45.8000	+29.123%	6	356	-92.817%
2025-02-18	36.5500	36.7000	34.0300	35.4700	-10.879%	12	355	-90.725%
2025-02-14	39.8200	39.8400	39.8000	39.8000	+12.239%	16	361	-91.734%
2025-02-13	30.2000	35.4600	30.2000	35.4600	+49.683%	16	361	-90.722%
2025-02-12	23.6200	23.6900	23.6200	23.6900	+9.372%	25	361	-86.112%
2025-02-11	21.6600	21.6600	21.6600	21.6600	-3.733%	1	361	-84.811%
2025-02-10	21.6000	22.6000	21.6000	22.5000	+5.140%	30	361	-85.378%
2025-02-07	20.6200	22.5500	20.6200	21.4000	+2.246%	12	344	-84.626%
2025-02-05	21.4500	21.4500	20.8000	20.9300	+4.389%	228	345	-84.281%
2025-02-04	19.6500	20.1300	19.4700	20.0500	+10.468%	24	447	-83.591%
2025-02-03	16.8000	18.7300	16.8000	18.1500	+10.000%	6	439	-81.873%
2025-01-31	15.4500	17.0800	15.4500	16.5000	+14.743%	62	434	-80.061%
2025-01-30	13.6500	14.3800	13.6500	14.3800	+12.344%	8	438	-77.121%
2025-01-29	12.8000	12.8000	12.8000	12.8000	+3.143%	1	446	-74.297%
2025-01-27	12.6000	12.6000	12.4100	12.4100	-0.720%	31	445	-73.489%
2025-01-24	12.5000	12.5000	12.5000	12.5000	+8.696%	60	474	-73.680%
2025-01-22	11.5000	11.5000	11.5000	11.5000	+21.436%	4	444	-71.391%
2025-01-17	9.4700	9.4700	9.4700	9.4700	-0.525%	20	440	-65.259%
2025-01-15	9.5200	9.5200	9.5200	9.5200	+3.254%	1	440	-65.441%
2025-01-14	9.7900	9.7900	9.2200	9.2200	-3.354%	8	441	-64.317%
2025-01-13	9.1100	9.5400	8.7400	9.5400	+1.274%	23	446	-65.514%
2025-01-08	9.5500	9.5500	9.4000	9.4200	-7.647%	26	425	-65.074%
2025-01-07	10.2500	10.2600	10.2000	10.2000	+3.030%	5	425	-67.745%
2025-01-06	10.0000	10.0000	9.9000	9.9000	+9.392%	21	430	-66.768%
2025-01-02	9.0000	9.0500	9.0000	9.0500	-0.549%	7	413	-63.646%
2024-12-30	10.0500	10.0500	9.1000	9.1000	-12.500%	21	407	-63.846%
2024-12-27	10.4000	10.4000	10.4000	10.4000	-4.412%	2	426	-68.365%
2024-12-24	10.8800	10.8800	10.8800	10.8800	+4.115%	1	426	-69.761%
2024-12-23	10.7000	10.7000	10.4500	10.4500	+1.456%	6	426	-68.517%
2024-12-20	10.4000	10.4000	9.6000	10.3000	-1.530%	68	422	-68.058%
2024-12-19	10.8800	10.9800	9.7000	10.4600	-21.765%	32	360	-68.547%

.dark-mode .NFPV7z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NFPV7z{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C37HIMS Jan 15 2027 37.00 Call (HIMS270115C00037000)option OPRA

HIMS20270115C37
HIMS Jan 15 2027 37.00 Call (HIMS270115C00037000)
option OPRA