Dark

HIMS20270115C42
HIMS Jan 15 2027 42.00 Call (HIMS270115C00042000)
option OPRA

EOD

Aug 18, 2026

2.20-23.345%(-0.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.2000	2.2000	2.2000	2.2000	-23.345%	2	3,174	0.000%
2026-08-14	2.9200	2.9200	2.8700	2.8700	-13.554%	4	3,174	-23.345%
2026-08-12	3.5000	3.5000	3.3000	3.3200	-21.327%	182	3,178	-33.735%
2026-08-11	4.0000	4.2200	4.0000	4.2200	-8.855%	15	3,177	-47.867%
2026-08-10	4.6300	4.6300	4.6300	4.6300	+8.941%	2	3,190	-52.484%
2026-08-07	4.2500	4.5400	4.2500	4.2500	+0.950%	3	3,190	-48.235%
2026-08-06	4.2100	4.2100	4.2100	4.2100	-12.292%	2	3,189	-47.743%
2026-08-05	5.0500	5.0500	4.8000	4.8000	+11.628%	2	3,189	-54.167%
2026-08-03	3.8000	4.4100	3.8000	4.3000	+30.303%	5	3,190	-48.837%
2026-07-30	3.1000	3.3000	3.1000	3.3000	+17.857%	5	3,188	-33.333%
2026-07-29	3.5500	3.5500	2.8000	2.8000	-30.000%	15	3,188	-21.429%
2026-07-28	3.7400	4.0000	3.7400	4.0000	+3.359%	3	3,190	-45.000%
2026-07-27	3.8700	3.8700	3.8700	3.8700	-43.338%	1	3,190	-43.152%
2026-07-23	5.3500	6.8300	5.3500	6.8300	+26.481%	4	3,190	-67.789%
2026-07-22	5.4000	5.4000	5.4000	5.4000	-6.250%	1	3,191	-59.259%
2026-07-21	6.0000	6.0000	5.7600	5.7600	-2.373%	8	3,192	-61.806%
2026-07-20	6.0500	6.1000	5.9000	5.9000	-0.338%	3	3,196	-62.712%
2026-07-17	5.9200	5.9200	5.9200	5.9200	-8.923%	3	3,199	-62.838%
2026-07-16	6.6600	6.7600	6.5000	6.5000	-22.156%	10	3,199	-66.154%
2026-07-15	7.4500	8.3500	7.4500	8.3500	+20.144%	3	3,193	-73.653%
2026-07-13	6.9500	6.9500	6.9500	6.9500	+2.963%	4	3,194	-68.345%
2026-07-10	6.5600	6.7500	6.5600	6.7500	-12.903%	2	3,198	-67.407%
2026-07-09	8.0500	8.0500	7.7500	7.7500	-2.882%	22	3,198	-71.613%
2026-07-08	8.3000	8.3000	7.9800	7.9800	-3.855%	3	3,220	-72.431%
2026-07-07	9.3500	9.3500	8.3000	8.3000	-25.561%	47	3,221	-73.494%
2026-07-06	10.0000	11.1500	9.4500	11.1500	+22.527%	18	3,179	-80.269%
2026-07-02	9.2700	9.2700	8.5400	9.1000	-2.465%	5	3,188	-75.824%
2026-07-01	8.1500	9.5000	8.1200	9.3300	+26.081%	25	3,188	-76.420%
2026-06-30	7.1500	7.4000	7.0200	7.4000	+2.921%	10	3,193	-70.270%
2026-06-29	6.7200	7.1900	5.3000	7.1900	+29.084%	17	3,192	-69.402%
2026-06-25	5.6000	5.6000	5.5600	5.5700	-20.086%	11	3,201	-60.503%
2026-06-24	6.5000	7.0000	6.5000	6.9700	-1.135%	3	3,201	-68.436%
2026-06-23	7.4000	7.4000	7.0500	7.0500	-11.985%	8	3,203	-68.794%
2026-06-18	7.3000	8.0100	7.3000	8.0100	+24.186%	4	3,195	-72.534%
2026-06-17	6.9500	6.9500	6.4500	6.4500	-0.769%	10	3,195	-65.891%
2026-06-16	5.9000	6.5000	5.9000	6.5000	+23.810%	9	3,195	-66.154%
2026-06-15	4.5300	5.2500	4.5300	5.2500	+28.993%	762	3,187	-58.095%
2026-06-12	4.3000	4.3000	4.0700	4.0700	-10.941%	4	3,901	-45.946%
2026-06-11	4.5700	4.5700	4.5700	4.5700	-3.789%	3	3,903	-51.860%
2026-06-10	5.1500	5.1500	4.7500	4.7500	+4.396%	2	3,903	-53.684%
2026-06-09	4.8500	4.8500	4.5500	4.5500	+9.639%	3	3,903	-51.648%
2026-06-08	4.1500	4.1500	4.1500	4.1500	+8.355%	1	3,904	-46.988%
2026-06-05	4.1100	4.1500	3.8300	3.8300	-23.400%	531	3,904	-42.559%
2026-06-04	4.4600	5.5500	4.4600	5.0000	+10.865%	658	3,544	-56.000%
2026-06-03	4.2000	4.5100	4.0000	4.5100	-5.053%	3	3,302	-51.220%
2026-06-01	4.4500	4.7500	4.4000	4.7500	+26.667%	606	3,302	-53.684%
2026-05-29	3.3600	3.8000	3.3600	3.7500	+8.696%	307	2,701	-41.333%
2026-05-28	2.9800	3.6000	2.9800	3.4500	+1.471%	502	2,722	-36.232%
2026-05-27	3.5000	3.5000	3.4000	3.4000	+34.921%	901	2,722	-35.294%
2026-05-22	2.8000	2.8000	2.5200	2.5200	-13.993%	4	2,048	-12.698%
2026-05-21	2.6600	2.9300	2.6400	2.9300	+8.519%	5	2,048	-24.915%
2026-05-20	2.3300	2.7000	2.3300	2.7000	+9.756%	582	2,048	-18.519%
2026-05-19	2.2800	2.4600	2.2800	2.4600	-1.600%	9	2,547	-10.569%
2026-05-18	2.7800	2.7800	2.5000	2.5000	-26.471%	551	2,547	-12.000%
2026-05-15	3.3500	3.4000	3.3500	3.4000	+4.615%	801	2,547	-35.294%
2026-05-14	3.2500	3.2500	3.2500	3.2500	0.000%	1	2,787	-32.308%
2026-05-13	3.0000	3.2500	3.0000	3.2500	-18.750%	713	2,334	-32.308%
2026-05-12	4.0000	4.0000	4.0000	4.0000	-36.000%	20	2,334	-45.000%
2026-05-11	6.0000	6.3000	5.5000	6.2500	+45.349%	418	2,334	-64.800%
2026-05-08	4.3000	4.3000	4.3000	4.3000	+6.173%	1	2,381	-48.837%
2026-05-07	4.1500	4.2000	4.0400	4.0500	-7.955%	163	2,326	-45.679%
2026-05-06	4.4000	4.4000	4.4000	4.4000	-3.297%	13	2,460	-50.000%
2026-05-05	4.5500	4.5500	4.5500	4.5500	-5.797%	3	2,481	-51.648%
2026-05-04	5.2000	5.3500	4.8300	4.8300	-2.817%	14	2,478	-54.451%
2026-04-30	4.8400	4.9700	4.8400	4.9700	+4.632%	4	2,482	-55.734%
2026-04-29	4.6600	4.7500	4.6600	4.7500	-26.357%	32	2,480	-53.684%
2026-04-27	6.7000	6.8500	6.4500	6.4500	-7.593%	9	2,499	-65.891%
2026-04-24	6.5000	7.0200	6.5000	6.9800	+20.345%	33	2,496	-68.481%
2026-04-23	6.2500	6.2500	5.4500	5.8000	-5.691%	438	2,524	-62.069%
2026-04-22	6.1500	6.1500	6.1500	6.1500	-15.289%	1	2,658	-64.228%
2026-04-21	6.6500	7.4200	6.6500	7.2600	-5.714%	303	2,627	-69.697%
2026-04-20	6.2500	8.0000	6.2500	7.7000	+30.952%	529	2,627	-71.429%
2026-04-17	5.9700	6.6400	5.7700	5.8800	+1.031%	54	2,647	-62.585%
2026-04-16	4.6500	5.8200	4.4500	5.8200	+55.200%	22	2,611	-62.199%
2026-04-15	3.6500	3.7500	3.6500	3.7500	+35.870%	105	2,610	-41.333%
2026-04-14	2.7000	2.7800	2.6500	2.7600	+0.364%	24	2,555	-20.290%
2026-04-13	2.3800	2.7500	2.3800	2.7500	+33.495%	16	2,553	-20.000%
2026-04-10	2.0200	2.0600	2.0200	2.0600	+3.000%	8	2,546	+6.796%
2026-04-09	2.1000	2.1000	2.0000	2.0000	-6.103%	101	2,548	+10.000%
2026-04-07	2.1300	2.1300	2.1300	2.1300	-9.362%	1	2,524	+3.286%
2026-04-06	2.2500	2.5100	2.2500	2.3500	+10.329%	15	2,524	-6.383%
2026-04-02	2.0600	2.1300	2.0600	2.1300	-10.127%	7	2,528	+3.286%
2026-04-01	2.6700	2.6700	2.3200	2.3700	-9.886%	3	2,528	-7.173%
2026-03-31	2.2000	2.7300	2.1800	2.6300	+12.393%	16	2,528	-16.350%
2026-03-27	2.7500	2.7500	2.3400	2.3400	-22.000%	5	2,528	-5.983%
2026-03-26	3.0000	3.0000	3.0000	3.0000	+2.041%	1	2,524	-26.667%
2026-03-25	3.0000	3.0000	2.9400	2.9400	-19.231%	11	2,525	-25.170%
2026-03-23	3.6500	3.6500	3.6400	3.6400	-19.111%	2	2,536	-39.560%
2026-03-19	4.4000	4.5000	4.4000	4.5000	-1.099%	2	2,537	-51.111%
2026-03-18	4.5000	4.5500	4.5000	4.5500	-4.211%	2	2,537	-51.648%
2026-03-17	4.7500	4.7500	4.7500	4.7500	-5.000%	1	2,538	-53.684%
2026-03-16	5.0000	5.0000	5.0000	5.0000	+8.225%	1	2,538	-56.000%
2026-03-13	4.8500	4.8500	4.6200	4.6200	-20.345%	5	2,539	-52.381%
2026-03-12	5.8000	5.8000	5.8000	5.8000	-4.448%	2	2,538	-62.069%
2026-03-11	4.0700	6.1200	4.0700	6.0700	+41.163%	65	2,538	-63.756%
2026-03-10	5.1000	5.2000	4.2000	4.3000	+2.381%	47	2,526	-48.837%
2026-03-09	4.5500	4.5500	3.9400	4.2000	+133.333%	80	2,536	-47.619%
2026-03-05	1.9500	1.9500	1.8000	1.8000	-7.692%	20	2,538	+22.222%
2026-03-03	2.2500	2.2500	1.8300	1.9500	-1.515%	13	2,538	+12.821%
2026-03-02	1.7300	1.9800	1.6000	1.9800	+22.222%	142	2,538	+11.111%
2026-02-27	1.6800	1.6800	1.6200	1.6200	-5.263%	9	2,519	+35.802%
2026-02-26	1.7100	1.7100	1.7100	1.7100	-12.308%	1	2,525	+28.655%
2026-02-25	2.0400	2.0400	1.9500	1.9500	+5.978%	5	2,524	+12.821%
2026-02-24	1.4200	1.9300	1.4200	1.8400	-3.158%	48	2,524	+19.565%
2026-02-23	1.8000	1.9000	1.8000	1.9000	0.000%	5	2,523	+15.789%
2026-02-20	1.9000	1.9000	1.9000	1.9000	-2.564%	3	2,521	+15.789%
2026-02-19	2.0800	2.2000	1.9300	1.9500	+1.036%	20	2,520	+12.821%
2026-02-18	2.0800	2.1100	1.9300	1.9300	-9.813%	419	2,523	+13.990%
2026-02-17	2.1000	2.1400	2.1000	2.1400	-6.550%	6	2,267	+2.804%
2026-02-13	2.2200	2.2900	2.1900	2.2900	+11.707%	4	2,269	-3.930%
2026-02-12	1.7700	2.1800	1.7700	2.0500	-12.766%	4	2,269	+7.317%
2026-02-11	2.3000	2.3500	2.2800	2.3500	-2.083%	13	2,270	-6.383%
2026-02-10	2.7800	2.8400	2.4000	2.4000	-19.732%	32	2,271	-8.333%
2026-02-09	2.0700	3.0000	2.0700	2.9900	-25.806%	160	2,284	-26.421%
2026-02-06	3.3000	4.1000	3.3000	4.0300	-1.707%	9	2,311	-45.409%
2026-02-05	5.4000	5.4000	4.1000	4.1000	-7.865%	17	2,312	-46.341%
2026-02-04	4.4500	4.4500	4.3000	4.4500	-2.838%	25	2,315	-50.562%
2026-02-03	4.8000	4.8500	4.4000	4.5800	-11.068%	28	2,301	-51.965%
2026-02-02	5.1500	5.2000	5.1500	5.1500	0.000%	9	2,300	-57.282%
2026-01-30	5.4500	5.4500	5.1500	5.1500	-19.782%	23	2,294	-57.282%
2026-01-29	6.5000	6.5000	6.0400	6.4200	+10.690%	19	2,300	-65.732%
2026-01-28	5.9500	5.9500	5.8000	5.8000	-5.691%	2	2,291	-62.069%
2026-01-27	6.1000	6.1500	6.1000	6.1500	-10.870%	6	2,292	-64.228%
2026-01-26	6.8000	6.9000	6.8000	6.9000	+10.400%	3	2,292	-68.116%
2026-01-23	6.7000	6.8000	6.2500	6.2500	-8.759%	10	2,289	-64.800%
2026-01-22	5.7000	6.8500	5.7000	6.8500	+14.167%	17	2,285	-67.883%
2026-01-21	6.1400	6.4000	5.3600	6.0000	-13.295%	97	2,281	-63.333%
2026-01-20	6.8000	6.9200	6.8000	6.9200	-6.486%	20	2,219	-68.208%
2026-01-16	7.4000	7.4000	7.4000	7.4000	+0.955%	1	2,221	-70.270%
2026-01-15	7.4000	7.4000	7.1700	7.3300	+0.964%	9	2,221	-69.986%
2026-01-14	7.2200	7.6000	7.2000	7.2600	-7.516%	23	2,218	-69.697%
2026-01-13	7.8300	7.9500	7.8300	7.8500	+0.641%	8	2,201	-71.975%
2026-01-12	6.9000	7.8000	6.8000	7.8000	+1.036%	59	2,196	-71.795%
2026-01-09	8.4000	8.4000	7.7200	7.7200	-12.768%	15	2,174	-71.503%
2026-01-08	8.8500	8.8500	8.6500	8.8500	-3.804%	10	2,164	-75.141%
2026-01-07	9.8000	10.0400	9.2000	9.2000	+3.371%	8	2,165	-76.087%
2026-01-06	10.0000	10.0000	8.9000	8.9000	-8.247%	4	2,164	-75.281%
2026-01-05	8.7200	9.7000	8.6500	9.7000	+17.008%	10	2,166	-77.320%
2026-01-02	8.5000	8.5000	8.2900	8.2900	+4.277%	7	2,166	-73.462%
2025-12-31	8.4500	8.4500	7.6000	7.9500	-0.625%	18	2,167	-72.327%
2025-12-30	8.7200	8.9500	8.0000	8.0000	-11.210%	16	2,167	-72.500%
2025-12-29	9.4900	9.4900	9.0100	9.0100	-2.489%	4	2,175	-75.583%
2025-12-26	9.1000	9.3700	9.1000	9.2400	-2.737%	15	2,176	-76.190%
2025-12-24	9.5000	9.5000	9.5000	9.5000	-1.247%	1	2,178	-76.842%
2025-12-23	9.1800	9.6200	9.1800	9.6200	-0.104%	6	2,178	-77.131%
2025-12-22	10.5000	10.6500	9.6300	9.6300	-3.021%	16	2,178	-77.155%
2025-12-19	9.8000	9.9300	9.8000	9.9300	+1.846%	4	2,173	-77.845%
2025-12-18	9.8900	10.2000	9.7500	9.7500	-15.730%	5	2,173	-77.436%
2025-12-17	11.5700	11.5700	11.5700	11.5700	+6.147%	1	2,173	-80.985%
2025-12-16	10.9000	10.9000	10.9000	10.9000	+2.830%	1	2,172	-79.817%
2025-12-15	11.3700	11.3700	10.6000	10.6000	-14.516%	4	2,171	-79.245%
2025-12-12	12.7100	12.7100	11.8000	12.4000	+3.333%	221	2,171	-82.258%
2025-12-11	11.4000	12.0000	11.4000	12.0000	-5.138%	101	1,956	-81.667%
2025-12-10	13.0600	13.0600	12.6500	12.6500	-5.597%	6	1,956	-82.609%
2025-12-09	14.2500	14.2500	13.4000	13.4000	-5.965%	103	1,955	-83.582%
2025-12-05	14.0000	14.2500	14.0000	14.2500	+1.786%	103	1,856	-84.561%
2025-12-04	13.1000	14.4500	13.1000	14.0000	+22.699%	24	1,755	-84.286%
2025-12-03	11.4100	11.4100	11.4100	11.4100	-6.857%	1	1,760	-80.719%
2025-12-02	12.7400	12.7400	12.2500	12.2500	-3.543%	11	1,761	-82.041%
2025-12-01	13.0000	13.0000	12.7000	12.7000	+1.600%	3	1,752	-82.677%
2025-11-26	12.6900	12.6900	12.5000	12.5000	-3.101%	2	1,751	-82.400%
2025-11-24	12.3000	13.1000	12.1000	12.9000	+18.894%	30	1,751	-82.946%
2025-11-21	10.4600	10.8500	10.4600	10.8500	+3.333%	11	1,751	-79.724%
2025-11-20	12.3100	12.3100	10.0500	10.5000	-9.483%	12	1,751	-79.048%
2025-11-19	11.3000	11.6500	11.3000	11.6000	-3.333%	30	1,756	-81.034%
2025-11-18	11.2500	12.3600	11.2500	12.0000	+1.695%	8	1,761	-81.667%
2025-11-17	12.1500	12.1500	9.9600	11.8000	-5.751%	12	1,760	-81.356%
2025-11-14	12.8000	13.3000	12.5200	12.5200	+2.204%	25	1,764	-82.428%
2025-11-13	13.2000	13.2300	12.2000	12.2500	-11.103%	14	1,759	-82.041%
2025-11-12	14.2000	14.7100	13.2000	13.7800	-6.195%	17	1,751	-84.035%
2025-11-11	15.0000	15.0000	14.0000	14.6900	-4.610%	17	1,743	-85.024%
2025-11-10	16.5000	16.8000	14.6800	15.4000	+0.522%	26	1,740	-85.714%
2025-11-07	15.5000	15.5700	14.4000	15.3200	-7.711%	98	1,717	-85.640%
2025-11-06	16.6500	16.7700	14.7500	16.6000	-6.215%	33	1,697	-86.747%
2025-11-05	19.3000	19.9500	17.5000	17.7000	+6.179%	18	1,698	-87.571%
2025-11-04	18.9000	21.0000	16.6700	16.6700	-7.389%	44	1,700	-86.803%
2025-11-03	19.3700	19.3700	18.0000	18.0000	-5.263%	30	1,690	-87.778%
2025-10-31	19.2500	20.0000	19.0000	19.0000	+4.110%	7	1,690	-88.421%
2025-10-30	19.9700	20.0000	17.7000	18.2500	-9.877%	58	1,686	-87.945%
2025-10-29	20.3100	21.6000	19.8000	20.2500	-1.699%	1,070	1,682	-89.136%
2025-10-28	21.6000	21.6000	20.5000	20.6000	-10.240%	6	1,757	-89.320%
2025-10-27	22.3200	22.9500	21.3000	22.9500	-0.217%	12	1,742	-90.414%
2025-10-24	22.5000	23.0000	22.5000	23.0000	+10.418%	13	1,742	-90.435%
2025-10-23	21.0500	21.0800	20.5000	20.8300	-0.810%	9	1,737	-89.438%
2025-10-22	21.8000	22.0000	20.2500	21.0000	-10.638%	20	1,731	-89.524%
2025-10-21	23.5000	23.5000	23.5000	23.5000	-6.000%	1	1,720	-90.638%
2025-10-20	23.9000	25.2500	23.9000	25.0000	+3.950%	23	1,720	-91.200%
2025-10-17	25.2000	25.2000	23.3000	24.0500	-17.155%	23	1,703	-90.852%
2025-10-16	32.5300	32.5300	29.0300	29.0300	-17.057%	7	1,692	-92.422%
2025-10-15	28.3500	35.0000	28.3500	35.0000	+42.334%	5	1,687	-93.714%
2025-10-14	24.4700	24.5900	24.4600	24.5900	-4.653%	52	1,690	-91.053%
2025-10-13	26.3000	26.5000	25.7900	25.7900	-6.727%	3	1,688	-91.470%
2025-10-10	27.6500	27.6500	27.6500	27.6500	+0.545%	2	1,686	-92.043%
2025-10-09	27.6400	27.6400	27.5000	27.5000	-6.780%	24	1,684	-92.000%
2025-10-08	29.5000	29.5000	29.5000	29.5000	+6.498%	3	1,708	-92.542%
2025-10-07	26.5000	27.7000	26.5000	27.7000	+11.022%	5	1,710	-92.058%
2025-10-06	24.9500	24.9500	24.9500	24.9500	+3.958%	1	1,710	-91.182%
2025-10-03	24.8500	25.3000	24.0000	24.0000	-14.742%	7	1,711	-90.833%
2025-10-02	27.6000	28.9000	27.6000	28.1500	+3.114%	12	1,713	-92.185%
2025-10-01	27.5000	27.5000	27.0000	27.3000	+0.924%	4	1,719	-91.941%
2025-09-30	26.6000	27.0800	26.5900	27.0500	-8.305%	43	1,722	-91.867%
2025-09-29	28.6000	30.2500	28.6000	29.5000	+3.509%	37	1,740	-92.542%
2025-09-26	27.5500	28.5000	27.0200	28.5000	+10.039%	9	1,773	-92.281%
2025-09-25	24.8000	25.9000	24.8000	25.9000	+0.975%	41	1,781	-91.506%
2025-09-24	26.2500	26.2500	24.0000	25.6500	-2.841%	90	1,742	-91.423%
2025-09-23	27.5000	27.5000	26.4000	26.4000	-6.050%	6	1,812	-91.667%
2025-09-22	28.2000	28.5600	27.9800	28.1000	+0.429%	25	1,810	-92.171%
2025-09-19	28.8000	29.2500	27.6500	27.9800	+5.346%	24	1,830	-92.137%
2025-09-18	24.2000	26.6100	24.0000	26.5600	+24.112%	34	1,841	-91.717%
2025-09-17	22.2000	22.2000	21.4000	21.4000	-6.099%	11	1,856	-89.720%
2025-09-16	24.6000	24.6000	21.7000	22.7900	-9.957%	29	1,860	-90.347%
2025-09-15	26.0000	26.6000	25.2600	25.3100	-3.764%	14	1,855	-91.308%
2025-09-12	22.5000	26.3000	22.5000	26.3000	+13.853%	13	1,850	-91.635%
2025-09-11	21.6000	23.1000	21.6000	23.1000	+13.793%	25	1,856	-90.476%
2025-09-10	22.0000	23.0000	20.3000	20.3000	+0.495%	17	1,836	-89.163%
2025-09-09	22.0000	22.0000	20.1600	20.2000	-6.912%	32	1,833	-89.109%
2025-09-08	22.5000	23.1200	21.4000	21.7000	+6.112%	41	1,822	-89.862%
2025-09-05	20.3000	20.4500	20.3000	20.4500	-1.446%	2	1,817	-89.242%
2025-09-04	17.8500	20.7500	17.8500	20.7500	+15.728%	151	1,816	-89.398%
2025-09-03	17.0000	18.4300	16.9000	17.9300	+13.481%	26	1,689	-87.730%
2025-09-02	15.6000	16.1000	15.5200	15.8000	-3.364%	28	1,691	-86.076%
2025-08-29	16.8000	17.1800	16.3000	16.3500	-8.659%	11	1,676	-86.544%
2025-08-28	18.6400	19.0000	17.9000	17.9000	-2.717%	9	1,676	-87.709%
2025-08-27	19.1000	19.1000	18.4000	18.4000	-0.379%	3	1,675	-88.043%
2025-08-26	17.4900	18.4700	17.3000	18.4700	+8.968%	15	1,676	-88.089%
2025-08-25	17.0000	17.6500	16.9000	16.9500	-8.378%	25	1,681	-87.021%
2025-08-22	17.7000	18.5000	17.0000	18.5000	+4.520%	7	1,669	-88.108%
2025-08-21	17.7000	18.1000	17.7000	17.7000	+8.125%	9	1,665	-87.571%
2025-08-20	15.9500	16.8000	15.9500	16.3700	-0.788%	36	1,664	-86.561%
2025-08-19	18.0500	18.1000	16.5000	16.5000	-10.811%	13	1,637	-86.667%
2025-08-18	19.5000	19.5000	18.4500	18.5000	-7.960%	34	1,630	-88.108%
2025-08-15	19.9000	20.1000	19.5600	20.1000	-1.325%	17	1,608	-89.055%
2025-08-14	20.3500	20.5500	19.5000	20.3700	-3.000%	24	1,620	-89.200%
2025-08-13	20.9000	21.0000	20.5000	21.0000	-1.547%	3	1,613	-89.524%
2025-08-12	22.0000	22.0000	20.9500	21.3300	-11.199%	31	1,612	-89.686%
2025-08-11	23.0000	24.0200	23.0000	24.0200	-0.948%	17	1,629	-90.841%
2025-08-08	24.2500	24.2500	24.2500	24.2500	+2.667%	1	1,623	-90.928%
2025-08-07	25.5000	25.5000	23.6100	23.6200	-0.338%	14	1,622	-90.686%
2025-08-06	26.0900	26.0900	23.7000	23.7000	-14.348%	19	1,635	-90.717%
2025-08-05	28.0000	33.0000	27.6700	27.6700	-20.830%	36	1,642	-92.049%
2025-08-04	33.8800	35.4500	33.8800	34.9500	+4.798%	5	1,660	-93.705%
2025-08-01	35.0000	36.3000	33.3500	33.3500	-16.833%	7	1,657	-93.403%
2025-07-31	39.4300	40.2700	39.4300	40.1000	+10.590%	15	1,661	-94.514%
2025-07-30	34.7500	36.3000	34.7500	36.2600	+15.847%	47	1,676	-93.933%
2025-07-29	29.9600	31.3000	29.9600	31.3000	+3.814%	18	1,699	-92.971%
2025-07-28	30.1500	30.1500	30.1500	30.1500	+1.345%	5	1,701	-92.703%
2025-07-25	29.1200	29.7500	29.1200	29.7500	-0.502%	4	1,696	-92.605%
2025-07-23	26.0000	31.1500	26.0000	29.9000	+24.583%	30	1,696	-92.642%
2025-07-22	24.0000	24.0000	24.0000	24.0000	+9.840%	2	1,704	-90.833%
2025-07-21	23.5000	23.5000	21.7000	21.8500	-7.021%	7	1,706	-89.931%
2025-07-18	23.5000	23.5000	22.9100	23.5000	-2.083%	6	1,707	-90.638%
2025-07-17	25.0000	25.0000	24.0000	24.0000	-6.796%	6	1,703	-90.833%
2025-07-16	25.0000	25.7500	24.3000	25.7500	-1.076%	10	1,699	-91.456%
2025-07-14	23.3000	26.0300	23.3000	26.0300	+13.420%	11	1,705	-91.548%
2025-07-11	22.9500	22.9500	22.9500	22.9500	-7.646%	5	1,708	-90.414%
2025-07-09	26.0000	26.0000	24.4200	24.8500	+2.474%	43	1,713	-91.147%
2025-07-08	23.8000	24.3000	23.7000	24.2500	+8.989%	10	1,745	-90.928%
2025-07-07	21.3400	22.2500	21.3400	22.2500	-7.292%	9	1,752	-90.112%
2025-07-03	22.5000	24.0000	22.5000	24.0000	+5.263%	3	1,750	-90.833%
2025-07-02	23.0000	23.0000	22.8000	22.8000	-5.000%	4	1,750	-90.351%
2025-07-01	26.0000	26.0000	23.4500	24.0000	-4.000%	10	1,751	-90.833%
2025-06-30	25.0000	25.0000	24.2000	25.0000	0.000%	4	1,756	-91.200%
2025-06-27	24.8200	26.7500	24.0000	25.0000	+10.132%	23	1,756	-91.200%
2025-06-26	19.4800	22.7000	19.3800	22.7000	+20.361%	53	1,765	-90.308%
2025-06-25	20.9500	22.5000	18.8300	18.8600	-7.094%	91	1,749	-88.335%
2025-06-24	19.5000	20.9500	19.4400	20.3000	-0.246%	53	1,691	-89.163%
2025-06-23	23.0800	23.6000	19.7400	20.3500	-44.247%	98	1,645	-89.189%
2025-06-20	35.4700	36.5000	35.4700	36.5000	+5.797%	8	1,577	-93.973%
2025-06-18	34.0000	34.5500	32.0000	34.5000	+7.813%	5	1,583	-93.623%
2025-06-17	32.0000	33.0000	32.0000	32.0000	-3.030%	3	1,583	-93.125%
2025-06-16	31.5000	34.0500	31.5000	33.0000	+12.859%	17	1,583	-93.333%
2025-06-13	29.9000	31.0000	29.2400	29.2400	-9.975%	12	1,599	-92.476%
2025-06-12	31.3300	32.4800	31.3300	32.4800	+4.437%	3	1,598	-93.227%
2025-06-11	28.4500	31.1000	28.4500	31.1000	+10.088%	14	1,599	-92.926%
2025-06-10	30.0000	30.0000	28.2500	28.2500	-7.377%	8	1,602	-92.212%
2025-06-09	30.5000	30.5000	30.5000	30.5000	+1.667%	3	1,601	-92.787%
2025-06-06	29.4500	30.0000	29.4500	30.0000	+7.258%	12	1,604	-92.667%
2025-06-05	27.8500	28.2400	27.0000	27.9700	+1.341%	28	1,600	-92.134%
2025-06-04	31.0000	31.0000	27.6000	27.6000	-7.071%	11	1,624	-92.029%
2025-06-03	35.0000	35.0000	29.0000	29.7000	-2.109%	11	1,622	-92.593%
2025-06-02	31.4000	31.4000	30.0000	30.3400	-0.361%	66	1,619	-92.749%
2025-05-30	27.0000	30.4500	27.0000	30.4500	+12.778%	6	1,636	-92.775%
2025-05-29	27.0000	27.0000	27.0000	27.0000	0.000%	5	1,637	-91.852%
2025-05-28	26.8000	27.0000	26.8000	27.0000	-6.250%	4	1,637	-91.852%
2025-05-27	28.8000	28.8000	28.8000	28.8000	-1.538%	10	1,635	-92.361%
2025-05-23	29.2000	29.2500	28.5500	29.2500	-0.847%	62	1,646	-92.479%
2025-05-22	28.0000	30.0000	27.0000	29.5000	-7.495%	6	1,646	-92.542%
2025-05-21	35.0000	35.0000	30.7000	31.8900	-6.206%	28	1,641	-93.101%
2025-05-20	34.6000	36.0500	34.0000	34.0000	-2.607%	6	1,642	-93.529%
2025-05-19	35.2900	36.0000	34.9100	34.9100	-3.430%	18	1,641	-93.698%
2025-05-16	33.5000	36.1500	33.5000	36.1500	+14.762%	36	1,645	-93.914%
2025-05-15	35.0000	35.0000	28.8000	31.5000	-11.268%	26	1,661	-93.016%
2025-05-14	37.4500	37.4500	34.5000	35.5000	-0.560%	12	1,661	-93.803%
2025-05-13	31.0000	35.7000	31.0000	35.7000	+23.958%	21	1,671	-93.838%
2025-05-12	29.4000	31.7400	28.8000	28.8000	+8.068%	23	1,684	-92.361%
2025-05-09	25.8000	26.6500	25.2500	26.6500	-1.296%	44	1,690	-91.745%
2025-05-08	27.0000	27.6000	26.0000	27.0000	-1.568%	31	1,706	-91.852%
2025-05-07	24.3100	27.5000	24.3100	27.4300	+4.695%	48	1,733	-91.980%
2025-05-06	20.2000	26.2000	20.1000	26.2000	+36.104%	48	1,766	-91.603%
2025-05-05	18.9000	20.4200	18.2500	19.2500	+2.176%	124	1,795	-88.571%
2025-05-02	15.8800	18.8400	15.8800	18.8400	+32.211%	38	1,702	-88.323%
2025-05-01	13.8600	14.2500	13.8600	14.2500	+7.547%	34	1,709	-84.561%
2025-04-30	12.7500	13.2500	12.3000	13.2500	-10.352%	13	1,698	-83.396%
2025-04-29	15.3100	15.3500	14.2000	14.7800	+55.579%	7	1,689	-85.115%
2025-04-28	11.5500	11.5500	9.5000	9.5000	+6.145%	8	1,691	-76.842%
2025-04-25	9.0000	9.3000	8.9500	8.9500	+12.579%	20	1,689	-75.419%
2025-04-22	9.0000	9.0000	7.9500	7.9500	+1.274%	2	1,685	-72.327%
2025-04-21	8.1000	8.1000	7.8500	7.8500	-10.795%	42	1,685	-71.975%
2025-04-17	8.8000	8.8000	8.8000	8.8000	-12.000%	1	1,708	-75.000%
2025-04-15	10.3000	10.3000	10.0000	10.0000	-4.306%	3	1,708	-78.000%
2025-04-14	10.4500	10.4500	10.4500	10.4500	+14.835%	1	1,709	-78.947%
2025-04-11	9.5000	9.5000	8.6000	9.1000	+2.247%	34	1,708	-75.824%
2025-04-10	9.4500	9.8500	8.7500	8.9000	-12.574%	7	1,711	-75.281%
2025-04-09	10.7500	10.8500	10.1000	10.1800	+17.281%	9	1,705	-78.389%
2025-04-08	9.6500	9.6500	8.6800	8.6800	-13.460%	17	1,697	-74.654%
2025-04-07	7.6800	10.3000	7.6800	10.0300	+13.977%	11	1,682	-78.066%
2025-04-04	8.7000	9.3000	8.0000	8.8000	-14.146%	298	1,689	-75.000%
2025-04-03	10.5000	10.5000	10.2000	10.2500	-10.088%	45	1,592	-78.537%
2025-04-02	11.6000	11.6000	11.4000	11.4000	+4.587%	41	1,595	-80.702%
2025-03-31	10.4700	10.9000	10.3500	10.9000	-0.729%	13	1,556	-79.817%
2025-03-28	12.5500	12.5700	10.8800	10.9800	-13.407%	128	1,547	-79.964%
2025-03-27	13.2800	13.5000	12.6800	12.6800	-6.765%	8	1,501	-82.650%
2025-03-26	14.3700	14.3700	13.6000	13.6000	-16.564%	17	1,502	-83.824%
2025-03-25	16.3000	16.3000	16.3000	16.3000	-2.220%	2	1,503	-86.503%
2025-03-24	15.9900	16.6700	15.9000	16.6700	+22.574%	11	1,503	-86.803%
2025-03-20	13.7000	13.7000	13.6000	13.6000	-6.849%	14	1,498	-83.824%
2025-03-19	14.6000	14.6000	14.6000	14.6000	+2.817%	1	1,484	-84.932%
2025-03-17	14.0000	14.2000	14.0000	14.2000	+8.397%	4	1,485	-84.507%
2025-03-14	13.5000	13.5000	13.1000	13.1000	+5.645%	4	1,486	-83.206%
2025-03-13	12.4000	12.4000	12.4000	12.4000	-11.302%	16	1,487	-82.258%
2025-03-12	13.9800	13.9800	13.9800	13.9800	-3.386%	1	1,487	-84.263%
2025-03-11	14.4700	14.4700	14.4700	14.4700	-0.754%	2	1,487	-84.796%
2025-03-10	15.4300	15.5000	14.5800	14.5800	-4.768%	3	1,489	-84.911%
2025-03-07	14.0000	15.7800	14.0000	15.3100	+6.319%	26	1,491	-85.630%
2025-03-06	16.6000	16.9500	14.4000	14.4000	-23.404%	16	1,480	-84.722%
2025-03-05	18.0000	18.9100	18.0000	18.8000	-4.569%	9	1,477	-88.298%
2025-03-04	17.6500	19.7000	16.9500	19.7000	+3.304%	5	1,468	-88.832%
2025-03-03	21.6400	21.6500	19.0700	19.0700	-10.047%	4	1,469	-88.464%
2025-02-28	20.7800	21.2000	20.7800	21.2000	-4.590%	4	1,466	-89.623%
2025-02-27	20.8000	22.6600	19.0000	22.2200	+15.971%	26	1,464	-90.099%
2025-02-26	19.0000	21.8100	19.0000	19.1600	+2.900%	53	1,441	-88.518%
2025-02-25	24.4500	24.4500	16.0600	18.6200	-33.118%	76	1,393	-88.185%
2025-02-24	24.7000	27.8400	24.7000	27.8400	+3.111%	23	1,360	-92.098%
2025-02-21	27.2500	32.5000	26.4000	27.0000	-32.416%	114	1,346	-91.852%
2025-02-20	38.6500	39.9500	36.9500	39.9500	-4.197%	8	1,315	-94.493%
2025-02-19	35.1000	45.0000	35.1000	41.7000	+26.941%	114	1,311	-94.724%
2025-02-18	33.0500	33.1500	31.7000	32.8500	-7.020%	10	1,274	-93.303%
2025-02-14	36.5000	37.7500	34.8400	35.3300	+6.931%	26	1,286	-93.773%
2025-02-13	25.0000	33.0400	25.0000	33.0400	+43.965%	30	1,286	-93.341%
2025-02-12	21.0300	22.9500	21.0300	22.9500	+12.721%	10	1,304	-90.414%
2025-02-11	21.3500	21.3500	20.3600	20.3600	-4.548%	7	1,302	-89.194%
2025-02-10	19.2000	21.4000	19.2000	21.3300	+4.405%	34	1,301	-89.686%
2025-02-07	21.0600	21.2500	20.2500	20.4300	+15.489%	54	1,311	-89.232%
2025-02-06	20.0000	20.0000	17.1000	17.6900	-5.904%	13	1,329	-87.564%
2025-02-05	19.4600	19.4600	18.7000	18.8000	-0.265%	43	1,335	-88.298%
2025-02-04	17.0300	18.8500	17.0300	18.8500	+12.403%	39	1,376	-88.329%
2025-02-03	17.1900	17.1900	16.7700	16.7700	+6.341%	10	1,371	-86.881%
2025-01-31	13.9200	15.8400	13.9200	15.7700	+20.843%	32	1,376	-86.049%
2025-01-30	13.1500	13.1500	13.0500	13.0500	+13.775%	4	1,375	-83.142%
2025-01-28	11.7800	11.7800	11.4700	11.4700	+10.288%	6	1,371	-80.820%
2025-01-27	10.3000	10.4000	10.3000	10.4000	+4.628%	8	1,377	-78.846%
2025-01-22	9.9400	9.9400	9.9400	9.9400	-5.693%	5	1,385	-77.867%
2025-01-21	8.9500	10.5400	8.9500	10.5400	+28.537%	10	1,390	-79.127%
2025-01-17	8.9000	8.9000	8.2000	8.2000	-13.684%	48	1,393	-73.171%
2025-01-15	9.5000	9.5000	9.5000	9.5000	+11.765%	1	1,393	-76.842%
2025-01-14	8.5000	8.5000	8.5000	8.5000	-4.063%	4	1,392	-74.118%
2025-01-13	8.0000	8.8600	8.0000	8.8600	+5.476%	3	1,388	-75.169%
2025-01-08	8.4000	8.4000	8.4000	8.4000	-10.638%	1	1,386	-73.810%
2025-01-07	9.9500	9.9500	9.1500	9.4000	+1.075%	26	1,386	-76.596%
2025-01-06	9.7000	9.7000	9.3000	9.3000	+6.286%	2	1,387	-76.344%

.dark-mode .zm7qpb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zm7qpb{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C42HIMS Jan 15 2027 42.00 Call (HIMS270115C00042000)option OPRA

HIMS20270115C42
HIMS Jan 15 2027 42.00 Call (HIMS270115C00042000)
option OPRA