Dark

HIMS20270115C40
HIMS Jan 15 2027 40.00 Call (HIMS270115C00040000)
option OPRA

EOD

Aug 18, 2026

2.25-19.643%(-0.55)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.6300	2.7000	2.2500	2.2500	-19.643%	77	8,997	0.000%
2026-08-17	2.6300	2.8500	2.5000	2.8000	+1.818%	86	8,969	-19.643%
2026-08-14	3.5000	3.5000	2.7500	2.7500	-16.667%	268	8,951	-18.182%
2026-08-13	3.7000	3.8300	3.3000	3.3000	-15.816%	166	8,945	-31.818%
2026-08-12	3.9500	4.2000	3.5500	3.9200	-7.765%	169	8,983	-42.602%
2026-08-11	3.7500	4.8000	3.7500	4.2500	-17.476%	70	9,042	-47.059%
2026-08-10	4.6500	5.3000	4.6500	5.1500	+3.000%	262	9,027	-56.311%
2026-08-07	4.5000	5.1500	4.5000	5.0000	+13.122%	179	8,992	-55.000%
2026-08-06	4.9000	4.9000	4.3500	4.4200	-13.333%	111	9,067	-49.095%
2026-08-05	5.6500	5.6500	5.0300	5.1000	-8.929%	55	9,043	-55.882%
2026-08-04	5.1800	5.7000	5.0000	5.6000	+9.804%	152	9,050	-59.821%
2026-08-03	4.1000	5.1000	4.0500	5.1000	+34.211%	192	9,073	-55.882%
2026-07-31	3.7200	4.1300	3.5500	3.8000	+4.110%	80	9,105	-40.789%
2026-07-30	2.8000	3.6500	2.8000	3.6500	+33.212%	62	9,113	-38.356%
2026-07-29	4.2500	4.2500	2.7400	2.7400	-36.574%	581	9,108	-17.883%
2026-07-28	4.5000	4.5000	3.8000	4.3200	-10.000%	133	9,245	-47.917%
2026-07-27	4.1000	4.8000	4.0500	4.8000	+20.000%	127	9,239	-53.125%
2026-07-24	6.7900	6.7900	4.0000	4.0000	-37.008%	289	9,167	-43.750%
2026-07-23	5.4800	8.0500	5.4800	6.3500	+12.389%	596	9,114	-64.567%
2026-07-22	6.8500	6.8500	5.6500	5.6500	-11.719%	335	9,128	-60.177%
2026-07-21	6.7500	6.7500	6.2500	6.4000	+1.587%	38	9,147	-64.844%
2026-07-20	6.6500	6.8000	6.3000	6.3000	-5.263%	58	9,151	-64.286%
2026-07-17	6.0600	6.9500	6.0600	6.6500	-3.902%	146	9,139	-66.165%
2026-07-16	9.2500	9.2500	6.8500	6.9200	-23.956%	89	9,154	-67.486%
2026-07-15	8.4000	9.2000	8.4000	9.1000	+18.954%	726	9,142	-75.275%
2026-07-14	7.8500	8.0500	7.6500	7.6500	+0.658%	321	9,328	-70.588%
2026-07-13	7.4000	7.8000	7.3000	7.6000	0.000%	51	9,114	-70.395%
2026-07-10	8.3800	8.3800	7.0500	7.6000	-7.317%	104	9,117	-70.395%
2026-07-09	8.5000	8.8000	8.2000	8.2000	-3.529%	85	9,058	-72.561%
2026-07-08	8.4500	8.8000	7.4000	8.5000	-5.028%	104	9,059	-73.529%
2026-07-07	10.2300	10.2300	8.9500	8.9500	-13.107%	151	9,030	-74.860%
2026-07-06	9.4000	10.8000	9.4000	10.3000	+9.808%	1,153	8,954	-78.155%
2026-07-02	10.1500	10.1500	9.1000	9.3800	-5.253%	184	9,951	-76.013%
2026-07-01	8.8000	10.5000	8.2000	9.9000	+22.981%	2,986	9,951	-77.273%
2026-06-30	6.9000	8.1500	6.9000	8.0500	+6.341%	300	12,120	-72.050%
2026-06-29	7.8000	8.5000	7.0500	7.5700	-2.949%	190	12,116	-70.277%
2026-06-26	7.0000	8.5000	6.9500	7.8000	+11.429%	301	12,160	-71.154%
2026-06-25	7.0000	7.0000	5.8000	7.0000	0.000%	175	12,179	-67.857%
2026-06-24	7.1000	7.7000	6.6500	7.0000	-3.047%	254	12,139	-67.857%
2026-06-23	7.5000	8.2000	7.2200	7.2200	-5.125%	112	12,158	-68.837%
2026-06-22	8.0100	9.3000	7.5000	7.6100	-13.424%	237	12,185	-70.434%
2026-06-18	7.2500	8.8000	7.2500	8.7900	+25.571%	673	12,157	-74.403%
2026-06-17	6.8000	7.7000	6.4000	7.0000	+7.362%	314	12,157	-67.857%
2026-06-16	5.9100	6.8000	5.8000	6.5200	+13.391%	591	12,157	-65.491%
2026-06-15	4.5000	6.0000	4.5000	5.7500	+29.213%	368	12,157	-60.870%
2026-06-12	5.0000	5.0000	4.3000	4.4500	-10.101%	2,365	12,231	-49.438%
2026-06-11	4.7000	5.4500	4.7000	4.9500	+2.062%	503	10,523	-54.545%
2026-06-10	5.2000	5.7000	4.8500	4.8500	-11.172%	192	10,516	-53.608%
2026-06-09	4.7000	5.6000	4.0000	5.4600	+22.697%	2,408	10,523	-58.791%
2026-06-08	4.2500	4.6500	4.2500	4.4500	+5.952%	181	8,563	-49.438%
2026-06-05	4.8000	4.9000	3.9500	4.2000	-18.919%	2,302	8,574	-46.429%
2026-06-04	4.8200	6.0000	4.5000	5.1800	+7.917%	1,251	10,615	-56.564%
2026-06-03	4.5000	5.0500	4.1000	4.8000	0.000%	66	11,712	-53.125%
2026-06-02	5.2000	5.4000	4.6500	4.8000	-4.192%	111	11,700	-53.125%
2026-06-01	4.0000	5.1600	4.0000	5.0100	+23.704%	530	11,656	-55.090%
2026-05-29	3.8500	4.3500	3.2000	4.0500	+5.195%	164	11,921	-44.444%
2026-05-28	3.5000	4.0500	3.5000	3.8500	0.000%	82	11,929	-41.558%
2026-05-27	3.7000	4.0000	3.6400	3.8500	+22.222%	209	11,902	-41.558%
2026-05-26	3.1000	3.6500	3.1000	3.1500	+5.000%	391	12,052	-28.571%
2026-05-22	3.2600	3.4500	2.9500	3.0000	-3.226%	166	12,077	-25.000%
2026-05-21	2.8100	3.1000	2.7400	3.1000	+6.529%	93	11,997	-27.419%
2026-05-20	2.5200	2.9500	2.5000	2.9100	+7.778%	3,387	11,997	-22.680%
2026-05-19	2.6000	2.8000	2.4000	2.7000	+1.887%	136	8,941	-16.667%
2026-05-18	3.2500	3.2500	2.6500	2.6500	-29.144%	491	8,941	-15.094%
2026-05-15	3.2000	4.0000	3.2000	3.7400	+8.406%	293	8,941	-39.840%
2026-05-14	3.5500	3.6000	3.1500	3.4500	0.000%	71	9,030	-34.783%
2026-05-13	3.7000	3.8000	3.1600	3.4500	-10.390%	402	9,040	-34.783%
2026-05-12	4.0500	4.7500	3.7000	3.8500	-39.370%	681	9,040	-41.558%
2026-05-11	6.0000	6.9000	5.8500	6.3500	+11.993%	631	9,040	-64.567%
2026-05-08	4.3500	5.7500	4.3000	5.6700	+31.860%	234	9,128	-60.317%
2026-05-07	4.9500	5.0000	4.0500	4.3000	-13.131%	100	9,084	-47.674%
2026-05-06	4.9000	5.0500	4.3500	4.9500	+2.484%	277	9,054	-54.545%
2026-05-05	4.8300	5.1000	4.7100	4.8300	-8.868%	134	9,018	-53.416%
2026-05-04	5.8000	5.8000	5.0000	5.3000	+0.569%	179	9,017	-57.547%
2026-05-01	5.3500	5.5500	5.2000	5.2700	-1.495%	65	8,914	-57.306%
2026-04-30	4.8500	5.4500	4.7000	5.3500	+5.731%	69	8,914	-57.944%
2026-04-29	5.6900	5.7700	4.9000	5.0600	-16.225%	209	8,891	-55.534%
2026-04-28	6.4200	6.4200	5.7500	6.0400	-9.851%	140	8,875	-62.748%
2026-04-27	7.2000	7.7000	6.6000	6.7000	-11.258%	543	8,841	-66.418%
2026-04-24	7.1400	7.9000	6.5900	7.5500	+23.366%	518	8,643	-70.199%
2026-04-23	7.5000	7.5000	5.5500	6.1200	-7.970%	1,632	8,495	-63.235%
2026-04-22	7.4500	7.4500	6.3000	6.6500	-9.524%	505	8,161	-66.165%
2026-04-21	6.6800	7.9800	6.6800	7.3500	-9.371%	1,914	8,447	-69.388%
2026-04-20	7.0000	8.8000	6.9500	8.1100	+21.772%	1,120	8,447	-72.256%
2026-04-17	6.5500	7.4000	6.1000	6.6600	+11.000%	359	8,465	-66.216%
2026-04-16	5.0000	6.2500	4.7500	6.0000	+33.333%	1,549	8,544	-62.500%
2026-04-15	3.0000	4.5000	2.9400	4.5000	+47.541%	388	8,387	-50.000%
2026-04-14	3.0000	3.0600	2.7800	3.0500	+4.811%	162	8,339	-26.230%
2026-04-13	2.2600	3.1500	2.2100	2.9100	+26.522%	161	8,243	-22.680%
2026-04-10	2.0100	2.3600	2.0100	2.3000	+1.770%	85	8,188	-2.174%
2026-04-09	2.2000	2.2800	2.1600	2.2600	+2.262%	31	8,172	-0.442%
2026-04-08	2.4600	2.6500	2.2100	2.2100	-7.531%	160	8,161	+1.810%
2026-04-07	2.4700	2.4700	2.2500	2.3900	-4.781%	32	8,107	-5.858%
2026-04-06	2.4400	2.6800	2.4400	2.5100	+10.573%	48	8,100	-10.359%
2026-04-02	2.3700	2.3700	2.2500	2.2700	-11.673%	28	8,065	-0.881%
2026-04-01	3.1000	3.1000	2.5200	2.5700	-10.764%	100	8,065	-12.451%
2026-03-31	2.2400	3.0500	2.1400	2.8800	+24.138%	617	7,992	-21.875%
2026-03-30	2.5000	2.5000	2.2600	2.3200	-11.111%	46	7,921	-3.017%
2026-03-27	2.9400	2.9400	2.6000	2.6100	-15.806%	43	7,936	-13.793%
2026-03-26	2.9100	3.2500	2.9100	3.1000	-4.615%	63	7,933	-27.419%
2026-03-25	3.5000	3.5000	3.0500	3.2500	-5.248%	475	7,932	-30.769%
2026-03-24	3.7500	3.7500	3.3000	3.4300	-11.598%	126	8,361	-34.402%
2026-03-23	4.1500	4.1500	3.8500	3.8800	0.000%	99	8,469	-42.010%
2026-03-20	4.6800	4.7600	3.8800	3.8800	-19.167%	72	8,480	-42.010%
2026-03-19	4.2000	4.8800	4.2000	4.8000	+1.053%	59	8,470	-53.125%
2026-03-18	5.1100	5.1100	4.7000	4.7500	-13.636%	78	8,448	-52.632%
2026-03-17	5.1000	5.5000	5.0000	5.5000	+0.365%	18	8,494	-59.091%
2026-03-16	5.1000	5.5000	4.9200	5.4800	+3.396%	104	8,498	-58.942%
2026-03-13	5.4500	5.4500	4.8500	5.3000	+2.913%	71	8,447	-57.547%
2026-03-12	6.1000	6.3000	5.1500	5.1500	-16.935%	206	8,477	-56.311%
2026-03-11	4.7200	6.8000	4.7200	6.2000	+31.915%	4,711	8,429	-63.710%
2026-03-10	5.1000	5.9500	4.3500	4.7000	+9.302%	395	4,519	-52.128%
2026-03-09	4.7700	4.8000	3.9000	4.3000	+115.000%	601	4,520	-47.674%
2026-03-06	1.9600	2.0000	1.8500	2.0000	+3.093%	131	4,630	+12.500%
2026-03-05	2.3000	2.3000	1.9400	1.9400	-11.818%	174	4,744	+15.979%
2026-03-04	2.0300	2.2500	2.0300	2.2000	+8.374%	171	4,617	+2.273%
2026-03-03	2.3000	2.3000	1.9300	2.0300	-7.727%	71	4,515	+10.837%
2026-03-02	1.8300	2.2000	1.8000	2.2000	+29.412%	124	4,475	+2.273%
2026-02-27	1.7100	1.9000	1.7000	1.7000	-12.371%	276	4,436	+32.353%
2026-02-26	2.1200	2.1700	1.8000	1.9400	-6.280%	165	4,386	+15.979%
2026-02-25	1.8600	2.2200	1.8600	2.0700	+8.947%	401	4,226	+8.696%
2026-02-24	1.5900	2.0800	1.5000	1.9000	-5.941%	236	4,226	+18.421%
2026-02-23	2.0000	2.1000	1.9400	2.0200	+1.000%	94	4,219	+11.386%
2026-02-20	2.0200	2.3000	1.9800	2.0000	-3.382%	282	4,219	+12.500%
2026-02-19	2.2200	2.2400	2.0300	2.0700	-1.429%	145	4,181	+8.696%
2026-02-18	2.0900	2.2500	2.0500	2.1000	-13.580%	171	4,184	+7.143%
2026-02-17	2.2500	2.4500	2.1700	2.4300	+2.101%	60	4,154	-7.407%
2026-02-13	2.3000	2.5000	2.3000	2.3800	+8.182%	164	4,176	-5.462%
2026-02-12	2.5300	2.5300	2.1000	2.2000	-10.204%	175	4,176	+2.273%
2026-02-11	2.6000	2.6000	2.3500	2.4500	-5.769%	341	4,119	-8.163%
2026-02-10	3.2000	3.2000	2.5400	2.6000	-21.212%	227	4,070	-13.462%
2026-02-09	2.6400	3.4000	2.1000	3.3000	-22.353%	2,003	4,004	-31.818%
2026-02-06	4.1500	4.5300	3.5500	4.2500	-4.494%	291	3,944	-47.059%
2026-02-05	5.6400	6.4000	4.3000	4.4500	0.000%	233	3,895	-49.438%
2026-02-04	5.5000	5.5500	4.4500	4.4500	-7.292%	295	3,865	-49.438%
2026-02-03	5.2500	5.4000	4.6000	4.8000	-11.111%	263	3,853	-53.125%
2026-02-02	5.2500	5.7000	5.2500	5.4000	-2.703%	192	3,758	-58.333%
2026-01-30	6.4800	6.4800	5.3800	5.5500	-18.382%	288	3,679	-59.459%
2026-01-29	6.4500	7.4000	6.3000	6.8000	+10.569%	332	3,675	-66.912%
2026-01-28	6.5700	6.7000	6.1300	6.1500	-5.530%	103	3,449	-63.415%
2026-01-27	7.0000	7.1000	6.2500	6.5100	-9.583%	182	3,430	-65.438%
2026-01-26	6.6300	7.5600	6.6300	7.2000	+8.271%	1,572	3,460	-68.750%
2026-01-23	7.2000	7.4000	6.6500	6.6500	-7.639%	87	3,295	-66.165%
2026-01-22	6.6000	7.3500	6.5500	7.2000	+11.801%	78	3,242	-68.750%
2026-01-21	7.2000	7.2000	6.0000	6.4400	-10.556%	172	3,200	-65.062%
2026-01-20	7.3000	7.6000	7.0500	7.2000	-6.494%	119	3,149	-68.750%
2026-01-16	7.6000	8.0000	7.6000	7.7000	0.000%	119	3,202	-70.779%
2026-01-15	7.6900	7.8700	7.5000	7.7000	-0.645%	64	3,202	-70.779%
2026-01-14	7.5800	7.9900	7.3500	7.7500	-8.824%	174	3,172	-70.968%
2026-01-13	8.7000	8.7000	8.2000	8.5000	+3.030%	31	3,102	-73.529%
2026-01-12	7.5500	8.6000	7.1000	8.2500	+3.125%	137	3,087	-72.727%
2026-01-09	8.9400	9.3000	7.9000	8.0000	-12.281%	558	3,020	-71.875%
2026-01-08	9.6000	9.6000	9.0000	9.1200	-8.800%	75	3,056	-75.329%
2026-01-07	10.4000	11.1000	9.7000	10.0000	-2.913%	41	3,017	-77.500%
2026-01-06	9.8000	10.6000	9.3900	10.3000	+5.102%	65	3,016	-78.155%
2026-01-05	9.4800	10.2300	9.0000	9.8000	+7.811%	107	2,989	-77.041%
2026-01-02	8.3500	9.4000	8.2500	9.0900	+11.534%	123	2,942	-75.248%
2025-12-31	8.8600	8.9000	8.1500	8.1500	-8.939%	153	2,773	-72.393%
2025-12-30	9.5800	9.7000	8.9500	8.9500	-7.732%	86	2,773	-74.860%
2025-12-29	9.6000	10.0500	9.4500	9.7000	-1.222%	107	2,790	-76.804%
2025-12-26	10.0000	10.0000	9.4500	9.8200	-2.676%	17	2,723	-77.088%
2025-12-24	10.1800	10.3300	9.9000	10.0900	+0.398%	29	2,705	-77.701%
2025-12-23	10.4000	10.4000	9.9500	10.0500	-3.365%	47	2,705	-77.612%
2025-12-22	11.0500	11.3500	10.2000	10.4000	-3.704%	42	2,677	-78.365%
2025-12-19	10.4100	10.8000	10.2500	10.8000	+5.882%	59	2,663	-79.167%
2025-12-18	10.7500	11.4500	10.2000	10.2000	-2.857%	23	2,673	-77.941%
2025-12-17	11.8000	12.2500	10.5000	10.5000	-10.256%	135	2,679	-78.571%
2025-12-16	11.5500	11.8000	11.0000	11.7000	+3.084%	48	2,779	-80.769%
2025-12-15	12.9500	12.9500	11.3500	11.3500	-8.835%	44	2,739	-80.176%
2025-12-12	13.3000	14.0000	12.2000	12.4500	-2.353%	93	2,721	-81.928%
2025-12-11	12.7500	13.0000	12.1000	12.7500	-4.135%	126	2,651	-82.353%
2025-12-10	13.8500	14.0000	13.0000	13.3000	-6.863%	224	2,594	-83.083%
2025-12-09	14.1800	15.0000	14.0000	14.2800	+2.000%	127	2,569	-84.244%
2025-12-08	14.1500	14.1500	13.5000	14.0000	-3.448%	53	2,582	-83.929%
2025-12-05	14.7500	15.2500	14.2000	14.5000	-1.024%	32	2,542	-84.483%
2025-12-04	13.4000	14.7700	13.2100	14.6500	+19.106%	124	2,521	-84.642%
2025-12-03	11.9700	12.6000	11.9700	12.3000	+0.820%	53	2,454	-81.707%
2025-12-02	13.1300	13.1500	12.2000	12.2000	-7.576%	74	2,462	-81.557%
2025-12-01	14.5000	14.5000	13.2000	13.2000	-9.028%	221	2,424	-82.955%
2025-11-28	14.0500	15.0000	13.5000	14.5100	+5.145%	57	2,343	-84.493%
2025-11-26	13.4500	14.0000	13.0000	13.8000	+6.072%	97	2,293	-83.696%
2025-11-25	14.0000	14.0000	12.9000	13.0100	-3.630%	150	2,293	-82.706%
2025-11-24	12.5000	13.5000	12.5000	13.5000	+17.493%	165	2,220	-83.333%
2025-11-21	11.1500	11.5100	10.4000	11.4900	+4.740%	47	2,138	-80.418%
2025-11-20	13.2300	13.2500	10.4000	10.9700	-8.583%	51	2,144	-79.490%
2025-11-19	12.3000	12.6000	11.6000	12.0000	-7.692%	49	2,148	-81.250%
2025-11-18	11.8500	13.0000	11.5600	13.0000	+8.333%	81	2,159	-82.692%
2025-11-17	13.0000	13.0000	11.3200	12.0000	-4.762%	68	2,126	-81.250%
2025-11-14	12.0000	14.0000	11.9000	12.6000	+0.800%	151	2,098	-82.143%
2025-11-13	14.0000	14.0000	12.4500	12.5000	-13.793%	109	2,029	-82.000%
2025-11-12	14.5500	15.1000	14.1000	14.5000	-1.695%	119	1,980	-84.483%
2025-11-11	15.7500	16.2000	14.4700	14.7500	-7.813%	181	1,958	-84.746%
2025-11-10	16.7000	17.0000	15.5700	16.0000	0.000%	129	1,803	-85.938%
2025-11-07	17.0000	17.0000	15.0500	16.0000	-3.030%	36	1,736	-85.938%
2025-11-06	17.2000	17.5000	15.0000	16.5000	-10.811%	105	1,729	-86.364%
2025-11-05	19.5000	20.1800	18.5000	18.5000	+5.714%	12	1,717	-87.838%
2025-11-04	19.9500	21.0800	17.5000	17.5000	-7.407%	107	1,716	-87.143%
2025-11-03	20.0000	20.5500	18.7900	18.9000	-3.817%	65	1,649	-88.095%
2025-10-31	20.0800	21.4000	19.5000	19.6500	+3.968%	279	1,649	-88.550%
2025-10-30	20.5500	20.5900	18.5000	18.9000	-8.916%	52	1,607	-88.095%
2025-10-29	20.7100	22.9000	20.7000	20.7500	-1.845%	11	1,580	-89.157%
2025-10-28	22.0000	22.0000	21.1400	21.1400	-3.514%	27	1,572	-89.357%
2025-10-27	23.2200	23.3500	21.9100	21.9100	-3.053%	46	1,541	-89.731%
2025-10-24	23.4500	24.5000	22.6000	22.6000	+1.802%	46	1,541	-90.044%
2025-10-23	21.6000	22.2000	21.5000	22.2000	+2.778%	57	1,504	-89.865%
2025-10-22	22.0000	22.4500	20.7000	21.6000	-8.358%	37	1,527	-89.583%
2025-10-21	24.5000	25.0000	23.5700	23.5700	-1.792%	40	1,507	-90.454%
2025-10-20	26.4000	26.4000	24.0000	24.0000	0.000%	53	1,483	-90.625%
2025-10-17	27.9500	28.3000	23.5000	24.0000	-20.000%	82	1,446	-90.625%
2025-10-16	32.3500	33.3000	29.9000	30.0000	-10.979%	15	1,411	-92.500%
2025-10-15	27.0400	35.0000	27.0400	33.7000	+26.787%	31	1,411	-93.323%
2025-10-14	25.5900	26.5800	25.0400	26.5800	+0.682%	8	1,412	-91.535%
2025-10-13	28.5000	28.5000	26.4000	26.4000	0.000%	7	1,410	-91.477%
2025-10-10	29.6000	29.6000	25.7500	26.4000	-10.051%	19	1,411	-91.477%
2025-10-09	30.5000	30.5000	28.6000	29.3500	-5.323%	13	1,403	-92.334%
2025-10-08	29.7000	31.0000	29.7000	31.0000	+6.566%	8	1,405	-92.742%
2025-10-07	27.8500	29.0900	27.5000	29.0900	+9.567%	19	1,423	-92.265%
2025-10-06	25.8000	26.6000	25.0700	26.5500	+6.413%	115	1,423	-91.525%
2025-10-03	28.8500	28.8500	24.9500	24.9500	-14.261%	54	1,448	-90.982%
2025-10-02	28.5000	29.9000	28.5000	29.1000	+2.900%	36	1,442	-92.268%
2025-10-01	27.6700	28.5000	26.7600	28.2800	+2.427%	15	1,470	-92.044%
2025-09-30	29.0000	29.0000	27.5000	27.6100	-9.624%	26	1,468	-91.851%
2025-09-29	29.8000	31.3000	29.0500	30.5500	+4.480%	28	1,448	-92.635%
2025-09-26	28.4400	29.5000	28.4400	29.2400	+8.901%	21	1,449	-92.305%
2025-09-25	24.0000	26.8500	24.0000	26.8500	+1.321%	14	1,458	-91.620%
2025-09-24	26.0000	26.6000	25.2000	26.5000	-6.195%	18	1,468	-91.509%
2025-09-23	28.3500	28.5000	27.2000	28.2500	-1.739%	16	1,465	-92.035%
2025-09-22	29.1000	29.1000	28.7500	28.7500	-2.377%	3	1,455	-92.174%
2025-09-19	28.9000	30.0000	28.6500	29.4500	+6.703%	87	1,453	-92.360%
2025-09-18	24.1000	27.6000	24.1000	27.6000	+21.053%	52	1,501	-91.848%
2025-09-17	23.0400	23.4500	22.3000	22.8000	-4.000%	15	1,540	-90.132%
2025-09-16	26.2000	26.2000	22.8000	23.7500	-7.443%	47	1,539	-90.526%
2025-09-15	27.5000	27.9500	25.6600	25.6600	-6.691%	44	1,509	-91.231%
2025-09-12	23.4000	27.9000	23.4000	27.5000	+12.890%	43	1,513	-91.818%
2025-09-11	22.9300	24.5700	22.1000	24.3600	+14.366%	31	1,524	-90.764%
2025-09-10	22.5500	23.4000	21.3000	21.3000	+1.671%	60	1,549	-89.437%
2025-09-09	22.7000	22.7000	20.8000	20.9500	-7.301%	22	1,596	-89.260%
2025-09-08	22.9000	24.0000	22.5500	22.6000	+5.607%	55	1,585	-90.044%
2025-09-05	21.2500	21.4000	20.5000	21.4000	+1.905%	22	1,626	-89.486%
2025-09-04	19.8500	21.5000	19.8000	21.0000	+13.514%	48	1,642	-89.286%
2025-09-03	17.2500	19.7500	17.2500	18.5000	+12.121%	46	1,640	-87.838%
2025-09-02	16.5000	16.6500	16.0000	16.5000	-2.998%	53	1,653	-86.364%
2025-08-29	18.0100	18.2500	17.0000	17.0100	-8.302%	21	1,585	-86.772%
2025-08-28	18.8600	19.0800	18.5500	18.5500	-1.852%	14	1,585	-87.871%
2025-08-27	19.3000	19.6000	18.9000	18.9000	-1.818%	91	1,577	-88.095%
2025-08-26	17.6900	19.5000	17.6900	19.2500	+8.146%	33	1,583	-88.312%
2025-08-25	18.1000	18.1000	17.6000	17.8000	-4.301%	41	1,572	-87.360%
2025-08-22	17.9000	19.6000	17.9000	18.6000	+1.639%	24	1,587	-87.903%
2025-08-21	18.5000	18.9000	18.3000	18.3000	+2.235%	43	1,575	-87.705%
2025-08-20	16.6400	18.2900	16.4800	17.9000	+5.294%	281	1,566	-87.430%
2025-08-19	18.9200	18.9200	16.9800	17.0000	-9.814%	96	1,295	-86.765%
2025-08-18	20.0000	20.3000	18.8500	18.8500	-7.005%	196	1,232	-88.064%
2025-08-15	19.9500	20.9000	19.9500	20.2700	-2.313%	14	1,193	-88.900%
2025-08-14	21.4000	21.5000	19.9500	20.7500	-5.251%	39	1,191	-89.157%
2025-08-13	21.7700	21.9000	21.5000	21.9000	-1.351%	59	1,163	-89.726%
2025-08-12	22.7500	22.7500	21.5900	22.2000	-7.307%	72	1,134	-89.865%
2025-08-11	24.6000	25.6000	23.6500	23.9500	-6.262%	98	1,132	-90.605%
2025-08-08	24.5000	25.5500	24.5000	25.5500	+1.996%	4	1,124	-91.194%
2025-08-07	25.5800	26.0000	25.0500	25.0500	+1.829%	10	1,123	-91.018%
2025-08-06	28.3500	28.3500	24.5200	24.6000	-14.286%	28	1,128	-90.854%
2025-08-05	28.4200	35.1500	28.0000	28.7000	-21.585%	24	1,124	-92.160%
2025-08-04	36.0000	36.9000	36.0000	36.6000	+6.087%	9	1,121	-93.852%
2025-08-01	36.5000	36.8500	34.0000	34.5000	-5.995%	16	1,122	-93.478%
2025-07-31	38.3000	41.5000	36.7000	36.7000	-0.272%	31	1,128	-93.869%
2025-07-30	33.5000	37.7000	33.5000	36.8000	+15.000%	113	1,144	-93.886%
2025-07-29	31.7200	32.0000	29.3200	32.0000	+2.630%	12	1,148	-92.969%
2025-07-28	31.8000	31.8000	30.2000	31.1800	+2.062%	90	1,145	-92.784%
2025-07-24	30.0200	30.8000	30.0000	30.5500	-1.452%	65	1,070	-92.635%
2025-07-23	26.2500	32.0000	26.2500	31.0000	+33.391%	68	1,101	-92.742%
2025-07-22	22.9700	23.2400	22.9700	23.2400	+1.975%	2	1,105	-90.318%
2025-07-21	24.5800	24.5800	22.7900	22.7900	-5.826%	5	1,106	-90.127%
2025-07-18	23.8800	24.2000	23.8800	24.2000	-3.122%	6	1,106	-90.702%
2025-07-17	25.5400	26.1000	24.9500	24.9800	-5.019%	88	1,108	-90.993%
2025-07-16	25.0000	26.3500	25.0000	26.3000	+5.200%	7	1,147	-91.445%
2025-07-15	26.0500	26.6200	25.0000	25.0000	-5.838%	16	1,152	-91.000%
2025-07-14	24.2000	26.5500	24.1000	26.5500	+13.948%	23	1,166	-91.525%
2025-07-11	25.4300	25.4300	23.3000	23.3000	-10.385%	5	1,157	-90.343%
2025-07-10	26.2400	26.2400	25.7000	26.0000	0.000%	14	1,157	-91.346%
2025-07-09	26.3600	27.0100	25.0500	26.0000	+5.051%	33	1,144	-91.346%
2025-07-08	24.7500	24.7500	24.7500	24.7500	+1.020%	1	1,143	-90.909%
2025-07-07	22.4600	24.5000	21.9000	24.5000	-0.609%	17	1,144	-90.816%
2025-07-03	23.2000	24.7000	23.2000	24.6500	+4.008%	59	1,198	-90.872%
2025-07-02	23.6500	23.8500	23.4000	23.7000	-2.869%	63	1,198	-90.506%
2025-07-01	23.8000	24.4000	23.8000	24.4000	-4.984%	28	1,242	-90.779%
2025-06-30	25.3500	25.6800	24.6000	25.6800	-0.734%	6	1,218	-91.238%
2025-06-27	25.5000	27.1500	25.5000	25.8700	+10.085%	51	1,219	-91.303%
2025-06-26	20.5000	23.5000	19.7200	23.5000	+20.513%	51	1,212	-90.426%
2025-06-25	22.1000	23.3300	19.5000	19.5000	-6.520%	104	1,212	-88.462%
2025-06-24	21.0300	22.2000	20.2000	20.8600	+2.255%	107	1,135	-89.214%
2025-06-23	24.1000	25.0000	20.4000	20.4000	-46.188%	264	1,114	-88.971%
2025-06-20	35.7600	37.9100	35.4500	37.9100	+6.369%	84	997	-94.065%
2025-06-18	34.5000	35.6400	33.8700	35.6400	+6.707%	5	1,003	-93.687%
2025-06-17	31.8500	33.4000	31.8500	33.4000	-1.765%	7	1,003	-93.263%
2025-06-16	32.9300	34.2000	32.9300	34.0000	+10.211%	29	1,005	-93.382%
2025-06-13	30.2000	30.8500	30.2000	30.8500	-2.404%	138	1,008	-92.707%
2025-06-12	33.0000	33.0000	31.6100	31.6100	-0.126%	14	1,056	-92.882%
2025-06-11	30.1300	31.6500	30.1300	31.6500	+8.353%	8	1,069	-92.891%
2025-06-10	32.0000	32.0000	29.2100	29.2100	-3.914%	4	1,077	-92.297%
2025-06-09	29.1500	30.4000	29.1500	30.4000	-1.935%	23	1,077	-92.599%
2025-06-06	30.7200	32.0000	30.7000	31.0000	+4.730%	124	1,070	-92.742%
2025-06-05	29.5000	29.6000	28.6000	29.6000	+4.225%	11	1,129	-92.399%
2025-06-04	31.0000	31.0000	28.0000	28.4000	-5.333%	21	1,132	-92.077%
2025-06-03	35.5800	39.9900	30.0000	30.0000	-2.280%	150	1,151	-92.500%
2025-06-02	32.0000	32.5000	30.7000	30.7000	-0.808%	177	1,115	-92.671%
2025-05-30	29.9000	30.9500	29.5000	30.9500	+11.935%	20	1,188	-92.730%
2025-05-29	28.7500	28.7500	27.6500	27.6500	-2.469%	11	1,190	-91.863%
2025-05-28	27.9300	29.0000	27.2300	28.3500	-0.491%	61	1,181	-92.063%
2025-05-27	29.9000	30.2500	28.4000	28.4900	-3.783%	16	1,191	-92.102%
2025-05-23	29.1000	30.1200	28.9900	29.6100	+3.135%	40	1,206	-92.401%
2025-05-22	28.5000	31.0000	27.0000	28.7100	-12.202%	38	1,206	-92.163%
2025-05-21	35.2000	35.3500	31.6500	32.7000	-7.887%	56	1,210	-93.119%
2025-05-20	35.8000	36.9000	35.5000	35.5000	-0.838%	10	1,263	-93.662%
2025-05-19	36.0000	36.0000	34.5400	35.8000	-5.040%	21	1,259	-93.715%
2025-05-16	35.6500	37.7000	35.3300	37.7000	+14.242%	60	1,260	-94.032%
2025-05-15	34.0000	34.0000	30.0000	33.0000	-7.563%	127	1,270	-93.182%
2025-05-14	37.7300	37.7300	35.4000	35.7000	-2.857%	71	1,253	-93.697%
2025-05-13	32.8500	36.9000	32.8500	36.7500	+22.500%	229	1,258	-93.878%
2025-05-12	29.6500	33.0500	29.6500	30.0000	+8.303%	170	1,369	-92.500%
2025-05-09	26.0000	27.9000	25.2000	27.7000	-1.071%	332	1,497	-91.877%
2025-05-08	28.8600	30.0000	27.2000	28.0000	-0.533%	50	1,582	-91.964%
2025-05-07	26.4500	28.1500	25.7000	28.1500	+8.269%	95	1,618	-92.007%
2025-05-06	17.4000	27.0000	17.4000	26.0000	+27.764%	273	1,677	-91.346%
2025-05-05	20.2000	21.0000	18.8500	20.3500	+4.627%	131	1,707	-88.943%
2025-05-02	16.8800	19.6500	16.8800	19.4500	+23.885%	406	1,705	-88.432%
2025-05-01	12.9500	15.8100	12.9500	15.7000	+14.182%	40	1,562	-85.669%
2025-04-30	13.8500	14.0300	13.0000	13.7500	-7.718%	122	1,542	-83.636%
2025-04-29	16.0000	16.2200	13.4900	14.9000	+44.660%	159	1,631	-84.899%
2025-04-28	12.0000	12.0000	9.9300	10.3000	+6.515%	37	1,526	-78.155%
2025-04-25	9.3500	9.6700	9.3500	9.6700	-1.827%	46	1,509	-76.732%
2025-04-24	9.5100	10.0000	9.5000	9.8500	+9.444%	35	1,504	-77.157%
2025-04-23	9.7000	10.1500	9.0000	9.0000	+9.091%	77	1,473	-75.000%
2025-04-22	10.2000	10.2000	8.2000	8.2500	-2.367%	80	1,426	-72.727%
2025-04-21	8.9000	8.9000	8.2500	8.4500	-10.106%	159	1,359	-73.373%
2025-04-17	8.3500	9.4000	8.3500	9.4000	+4.444%	99	1,291	-76.064%
2025-04-16	10.0000	10.0000	9.0000	9.0000	-14.692%	49	1,291	-75.000%
2025-04-15	10.0500	10.9800	10.0500	10.5500	+0.572%	5	1,282	-78.673%
2025-04-14	9.9000	10.4900	9.7700	10.4900	+9.728%	31	1,280	-78.551%
2025-04-11	9.4700	9.8500	9.4700	9.5600	-0.417%	22	1,270	-76.464%
2025-04-10	10.4000	10.4000	9.4000	9.6000	-9.005%	19	1,267	-76.563%
2025-04-09	9.7500	11.2000	8.6600	10.5500	+19.886%	304	1,248	-78.673%
2025-04-08	11.4000	11.4000	8.4000	8.8000	-12.000%	93	1,224	-74.432%
2025-04-07	8.6000	10.4500	8.3700	10.0000	+14.811%	40	1,241	-77.500%
2025-04-04	9.3300	10.0000	8.4500	8.7100	-12.900%	84	1,252	-74.168%
2025-04-03	11.1900	11.2300	10.0000	10.0000	-20.128%	94	1,252	-77.500%
2025-04-02	11.8500	12.5200	11.6500	12.5200	-1.028%	23	1,173	-82.029%
2025-04-01	11.9000	13.6200	11.9000	12.6500	+8.677%	43	1,185	-82.213%
2025-03-31	10.1200	11.6400	10.1200	11.6400	+3.009%	83	1,145	-80.670%
2025-03-28	12.7500	12.7500	10.2500	11.3000	-18.705%	276	1,067	-80.088%
2025-03-27	13.2900	13.9000	12.9900	13.9000	-0.997%	6	981	-83.813%
2025-03-26	16.0000	16.0100	14.0400	14.0400	-16.923%	52	978	-83.974%
2025-03-25	17.7500	17.7500	15.8500	16.9000	-1.458%	40	969	-86.686%
2025-03-24	15.8000	17.1500	15.7000	17.1500	+24.727%	35	968	-86.880%
2025-03-21	13.3000	13.7500	13.3000	13.7500	+0.954%	52	970	-83.636%
2025-03-20	14.0500	14.0500	13.6200	13.6200	-7.536%	12	946	-83.480%
2025-03-19	14.2000	14.7300	13.9700	14.7300	+13.134%	49	937	-84.725%
2025-03-18	14.3300	14.3300	12.9500	13.0200	-17.333%	19	906	-82.719%
2025-03-17	14.7500	15.8500	14.1300	15.7500	+18.421%	17	911	-85.714%
2025-03-14	13.0000	13.8000	13.0000	13.3000	+3.101%	32	911	-83.083%
2025-03-13	12.7000	13.5000	12.7000	12.9000	-10.727%	120	903	-82.558%
2025-03-12	16.6500	16.6500	14.2000	14.4500	-5.184%	28	903	-84.429%
2025-03-11	16.8800	17.2000	15.0900	15.2400	+1.804%	123	892	-85.236%
2025-03-10	15.5500	15.5500	14.7500	14.9700	-6.438%	17	781	-84.970%
2025-03-07	14.0500	16.2800	13.0500	16.0000	+7.599%	138	783	-85.938%
2025-03-06	18.3500	18.3500	14.7000	14.8700	-22.431%	123	770	-84.869%
2025-03-05	17.8800	19.3500	17.8800	19.1700	-2.094%	41	814	-88.263%
2025-03-04	18.0800	19.7500	17.4000	19.5800	0.000%	49	796	-88.509%
2025-03-03	22.5000	22.5000	18.8500	19.5800	-11.040%	25	778	-88.509%
2025-02-28	22.0000	23.1500	21.3800	22.0100	+3.333%	244	778	-89.777%
2025-02-27	22.5500	23.2300	20.0900	21.3000	+11.227%	169	711	-89.437%
2025-02-26	20.0000	22.5000	18.4500	19.1500	+1.592%	66	709	-88.251%

.dark-mode .BZDzV8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BZDzV8{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C40HIMS Jan 15 2027 40.00 Call (HIMS270115C00040000)option OPRA

HIMS20270115C40
HIMS Jan 15 2027 40.00 Call (HIMS270115C00040000)
option OPRA