Dark

HIMS20270115C45
HIMS Jan 15 2027 45.00 Call (HIMS270115C00045000)
option OPRA

EOD

Aug 18, 2026

1.68-16.418%(-0.33)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.0500	2.0500	1.6800	1.6800	-16.418%	40	3,003	0.000%
2026-08-17	1.9100	2.0600	1.8000	2.0100	+0.500%	40	2,994	-16.418%
2026-08-14	2.4200	2.4500	2.0000	2.0000	-24.528%	17	3,017	-16.000%
2026-08-13	2.8500	3.0000	2.6300	2.6500	-9.556%	57	3,018	-36.604%
2026-08-12	2.9100	2.9300	2.7900	2.9300	-15.072%	166	3,055	-42.662%
2026-08-11	3.2800	3.4500	3.2800	3.4500	-14.815%	5	3,139	-51.304%
2026-08-10	3.7700	4.0500	3.7700	4.0500	+2.532%	8	3,136	-58.519%
2026-08-07	3.7000	4.0000	3.7000	3.9500	+6.757%	13	3,136	-57.468%
2026-08-06	3.8400	3.8400	3.7000	3.7000	-13.953%	2	3,132	-54.595%
2026-08-05	4.2500	4.5000	4.1500	4.3000	-4.018%	36	3,132	-60.930%
2026-08-04	3.9700	4.4800	3.9700	4.4800	+13.418%	17	3,135	-62.500%
2026-08-03	2.9700	4.1000	2.9700	3.9500	+32.997%	110	3,138	-57.468%
2026-07-31	2.9600	2.9700	2.8500	2.9700	+10.000%	76	3,147	-43.434%
2026-07-30	2.1700	2.7100	2.0000	2.7000	+21.622%	30	3,147	-37.778%
2026-07-29	3.3000	3.3000	2.1400	2.2200	-38.333%	66	3,155	-24.324%
2026-07-28	3.5000	3.6000	3.1000	3.6000	-10.000%	38	3,149	-53.333%
2026-07-27	3.4000	4.0000	3.4000	4.0000	+17.647%	307	3,171	-58.000%
2026-07-24	5.5500	5.5500	3.2000	3.4000	-35.849%	97	3,422	-50.588%
2026-07-23	4.9000	6.5000	4.6000	5.3000	+12.766%	120	3,426	-68.302%
2026-07-22	5.5500	5.5500	4.6400	4.7000	-7.843%	56	3,384	-64.255%
2026-07-21	5.0000	5.5000	5.0000	5.1000	-0.391%	33	3,358	-67.059%
2026-07-20	5.4700	5.5000	5.1200	5.1200	-6.909%	23	3,333	-67.188%
2026-07-17	5.0000	5.6000	5.0000	5.5000	-2.655%	44	3,327	-69.455%
2026-07-16	7.3100	7.3100	5.6500	5.6500	-24.161%	35	3,316	-70.265%
2026-07-15	7.4500	7.8000	7.3500	7.4500	+14.264%	67	3,293	-77.450%
2026-07-14	6.4800	6.7000	6.4500	6.5200	+5.844%	15	3,348	-74.233%
2026-07-13	6.0000	6.5000	6.0000	6.1600	-2.992%	22	3,352	-72.727%
2026-07-10	6.5800	6.5800	6.0000	6.3500	-7.299%	55	3,358	-73.543%
2026-07-09	7.2400	7.2600	6.8500	6.8500	-4.062%	13	3,319	-75.474%
2026-07-08	7.2600	7.4000	6.5000	7.1400	-3.514%	30	3,319	-76.471%
2026-07-07	8.2500	8.4000	7.4000	7.4000	-15.429%	48	3,298	-77.297%
2026-07-06	7.7700	9.2000	7.7700	8.7500	+11.465%	63	3,280	-80.800%
2026-07-02	8.4800	8.5000	7.8000	7.8500	-6.436%	35	3,278	-78.599%
2026-07-01	8.0000	9.0000	7.9000	8.3900	+19.857%	123	3,278	-79.976%
2026-06-30	5.6500	7.0000	5.6000	7.0000	+7.692%	71	3,325	-76.000%
2026-06-29	7.1000	7.1000	5.9500	6.5000	+3.175%	40	3,329	-74.154%
2026-06-26	7.0000	7.2500	6.3000	6.3000	+8.062%	60	3,324	-73.333%
2026-06-25	5.1000	5.8300	4.8000	5.8300	+2.460%	35	3,364	-71.184%
2026-06-24	5.8500	6.3000	5.6900	5.6900	-4.370%	34	3,382	-70.475%
2026-06-23	6.5000	6.8500	5.9500	5.9500	-8.462%	56	3,412	-71.765%
2026-06-22	6.7000	7.4800	6.3900	6.5000	-11.323%	22	3,432	-74.154%
2026-06-18	6.1700	7.5000	6.1500	7.3300	+17.846%	334	3,523	-77.080%
2026-06-17	5.5700	6.3500	5.5700	6.2200	+12.477%	59	3,523	-72.990%
2026-06-16	5.0000	5.8000	5.0000	5.5300	+18.162%	135	3,523	-69.620%
2026-06-15	4.3000	4.7000	4.2800	4.6800	+28.219%	60	3,633	-64.103%
2026-06-12	4.2000	4.2000	3.6500	3.6500	-9.877%	51	3,646	-53.973%
2026-06-11	4.0500	4.0500	4.0500	4.0500	-3.800%	1	3,644	-58.519%
2026-06-10	4.5000	4.8500	4.0800	4.2100	-5.817%	76	3,645	-60.095%
2026-06-09	4.5000	4.5400	3.5000	4.4700	+17.632%	89	3,699	-62.416%
2026-06-08	3.7000	3.8000	3.7000	3.8000	+8.571%	6	3,759	-55.789%
2026-06-05	4.1000	4.1000	3.3500	3.5000	-16.667%	16	3,762	-52.000%
2026-06-04	4.0100	5.0700	4.0100	4.2000	+2.190%	50	3,758	-60.000%
2026-06-03	3.6200	4.1100	3.6000	4.1100	+3.526%	13	3,737	-59.124%
2026-06-02	4.4000	4.5500	3.9000	3.9700	-6.588%	16	3,747	-57.683%
2026-06-01	3.5300	4.4000	3.5300	4.2500	+26.113%	398	3,745	-60.471%
2026-05-29	2.9500	3.6000	2.7300	3.3700	+2.121%	48	3,538	-50.148%
2026-05-28	3.1500	3.3000	3.1000	3.3000	+3.125%	11	3,515	-49.091%
2026-05-27	2.8500	3.2500	2.8500	3.2000	+18.519%	35	3,515	-47.500%
2026-05-26	2.7900	2.8000	2.6000	2.7000	+5.882%	37	3,505	-37.778%
2026-05-22	2.6500	2.7200	2.5500	2.5500	+4.082%	29	3,484	-34.118%
2026-05-21	2.3100	2.4900	2.3000	2.4500	+9.865%	40	3,498	-31.429%
2026-05-20	2.2500	2.2500	2.0900	2.2300	+1.364%	15	3,498	-24.664%
2026-05-19	2.1000	2.2000	1.9900	2.2000	+0.457%	85	3,467	-23.636%
2026-05-18	2.6000	2.6000	2.1900	2.1900	-29.808%	81	3,467	-23.288%
2026-05-15	2.7000	3.1500	2.6800	3.1200	+5.763%	48	3,467	-46.154%
2026-05-14	2.9000	2.9500	2.6800	2.9500	+4.240%	38	3,463	-43.051%
2026-05-13	3.0100	3.0100	2.7000	2.8300	-12.654%	271	3,484	-40.636%
2026-05-12	3.7700	4.1000	3.1500	3.2400	-39.439%	312	3,484	-48.148%
2026-05-11	5.0000	5.9500	5.0000	5.3500	+25.293%	143	3,484	-68.598%
2026-05-08	3.5500	4.2700	3.5500	4.2700	+22.000%	117	3,656	-60.656%
2026-05-07	4.1500	4.1500	3.5000	3.5000	-14.216%	98	3,568	-52.000%
2026-05-06	4.2200	4.2500	3.9000	4.0800	-0.244%	41	3,632	-58.824%
2026-05-05	4.1000	4.2000	3.9000	4.0900	-10.110%	9	3,613	-58.924%
2026-05-04	4.6500	4.6500	4.2500	4.5500	+1.111%	108	3,616	-63.077%
2026-05-01	4.6000	4.6000	4.5000	4.5000	+3.448%	4	3,610	-62.667%
2026-04-30	4.0500	4.3500	4.0500	4.3500	+2.353%	78	3,610	-61.379%
2026-04-29	4.5000	4.5000	4.2500	4.2500	-18.269%	8	3,547	-60.471%
2026-04-28	5.0800	5.2300	5.0500	5.2000	-14.333%	43	3,547	-67.692%
2026-04-27	6.4000	6.4000	5.9800	6.0700	-6.327%	139	3,574	-72.323%
2026-04-24	5.6000	6.6500	5.6000	6.4800	+24.615%	12	3,553	-74.074%
2026-04-23	6.0500	6.0500	4.9000	5.2000	-7.965%	96	3,560	-67.692%
2026-04-22	6.0000	6.0000	5.3500	5.6500	-14.394%	16	3,508	-70.265%
2026-04-21	6.9000	6.9400	6.2500	6.6000	-6.383%	137	3,430	-74.545%
2026-04-20	6.4000	7.4500	6.2000	7.0500	+20.513%	166	3,430	-76.170%
2026-04-17	5.5100	6.3000	5.0900	5.8500	+10.377%	190	3,451	-71.282%
2026-04-16	4.2300	5.4000	4.2000	5.3000	+63.077%	89	3,464	-68.302%
2026-04-15	2.5000	3.4000	2.5000	3.2500	+30.522%	28	3,520	-48.308%
2026-04-14	2.4500	2.5100	2.4500	2.4900	-1.581%	14	3,501	-32.530%
2026-04-13	2.0000	2.5300	2.0000	2.5300	+31.088%	21	3,513	-33.597%
2026-04-10	2.0200	2.0200	1.9300	1.9300	+2.660%	80	3,507	-12.953%
2026-04-09	1.8000	1.8800	1.8000	1.8800	-3.590%	14	3,444	-10.638%
2026-04-08	2.0000	2.0000	1.8700	1.9500	-1.015%	35	3,445	-13.846%
2026-04-07	1.9300	2.1800	1.9300	1.9700	-7.944%	30	3,441	-14.721%
2026-04-06	2.0000	2.2000	2.0000	2.1400	+13.830%	21	3,436	-21.495%
2026-04-02	1.8500	1.9700	1.8500	1.8800	-14.932%	41	3,445	-10.638%
2026-04-01	2.6000	2.6000	2.2000	2.2100	-11.600%	6	3,445	-23.982%
2026-03-31	2.3300	2.5100	2.3300	2.5000	+31.579%	24	3,446	-32.800%
2026-03-30	2.1400	2.2300	1.8100	1.9000	-15.179%	13	3,446	-11.579%
2026-03-27	2.4400	2.4400	2.2400	2.2400	-8.571%	5	3,437	-25.000%
2026-03-26	2.5900	2.7000	2.3700	2.4500	-3.922%	58	3,440	-31.429%
2026-03-25	2.8900	2.8900	2.5500	2.5500	-12.069%	22	3,417	-34.118%
2026-03-24	2.9400	2.9400	2.8600	2.9000	-13.433%	159	3,417	-42.069%
2026-03-23	3.4000	3.4000	3.2500	3.3500	-16.040%	1,018	3,363	-49.851%
2026-03-20	3.9000	3.9900	3.9000	3.9900	-3.855%	7	2,610	-57.895%
2026-03-19	4.1500	4.1500	4.1500	4.1500	+5.063%	1	2,611	-59.518%
2026-03-18	4.1600	4.1600	3.9500	3.9500	-8.140%	7	2,612	-57.468%
2026-03-17	4.5200	4.5200	4.2500	4.3000	-8.898%	70	2,613	-60.930%
2026-03-16	4.4500	4.8000	4.4500	4.7200	+2.609%	64	2,667	-64.407%
2026-03-13	4.4500	4.6800	4.4000	4.6000	0.000%	77	2,613	-63.478%
2026-03-12	5.5500	5.5500	4.6000	4.6000	-13.208%	48	2,652	-63.478%
2026-03-11	4.5000	6.0000	4.5000	5.3000	+28.329%	174	2,622	-68.302%
2026-03-10	4.4000	5.0000	3.7500	4.1300	+12.534%	203	2,656	-59.322%
2026-03-09	3.9700	4.1200	3.4000	3.6700	+126.543%	269	2,726	-54.223%
2026-03-06	1.6600	1.6600	1.6200	1.6200	-10.000%	12	2,646	+3.704%
2026-03-05	1.9900	1.9900	1.8000	1.8000	-5.263%	119	2,646	-6.667%
2026-03-04	2.0000	2.0000	1.8700	1.9000	+8.571%	75	2,647	-11.579%
2026-03-03	1.7300	1.7900	1.6800	1.7500	-2.778%	5	2,640	-4.000%
2026-03-02	1.4700	1.8000	1.4700	1.8000	+23.288%	49	2,635	-6.667%
2026-02-27	1.6000	1.6000	1.4600	1.4600	-13.609%	20	2,644	+15.068%
2026-02-26	1.7900	1.7900	1.6500	1.6900	-7.143%	20	2,651	-0.592%
2026-02-25	1.8500	1.8800	1.7600	1.8200	+5.814%	36	2,637	-7.692%
2026-02-24	1.5500	1.8000	1.2000	1.7200	-1.149%	257	2,637	-2.326%
2026-02-23	1.7000	1.7600	1.6800	1.7400	+1.163%	12	2,635	-3.448%
2026-02-20	1.8000	1.8000	1.7200	1.7200	-1.714%	9	2,632	-2.326%
2026-02-19	1.8000	1.8500	1.7500	1.7500	-5.405%	13	2,628	-4.000%
2026-02-18	1.9000	1.9000	1.7500	1.8500	-2.632%	21	2,625	-9.189%
2026-02-17	2.2500	2.2500	1.9000	1.9000	-4.040%	62	2,631	-11.579%
2026-02-13	2.0500	2.1500	1.9800	1.9800	-1.000%	45	2,607	-15.152%
2026-02-12	2.0500	2.1000	1.8900	2.0000	-4.762%	12	2,607	-16.000%
2026-02-11	1.8900	2.2000	1.8900	2.1000	-4.545%	60	2,603	-20.000%
2026-02-10	2.7000	2.7500	2.1900	2.2000	-18.519%	55	2,592	-23.636%
2026-02-09	2.1400	2.7000	1.8500	2.7000	-26.027%	988	2,570	-37.778%
2026-02-06	4.0000	4.0000	3.1500	3.6500	-6.410%	277	2,767	-53.973%
2026-02-05	4.9800	5.2000	3.8000	3.9000	0.000%	121	2,967	-56.923%
2026-02-04	4.6400	4.6500	3.7000	3.9000	-8.235%	47	3,020	-56.923%
2026-02-03	4.6500	4.6500	3.9600	4.2500	-6.593%	51	3,014	-60.471%
2026-02-02	4.6000	4.8500	4.5000	4.5500	0.000%	233	3,014	-63.077%
2026-01-30	5.4000	5.4000	4.5500	4.5500	-19.894%	82	2,851	-63.077%
2026-01-29	5.3500	6.1000	5.3500	5.6800	+9.231%	28	2,827	-70.423%
2026-01-28	5.7000	6.0500	5.2000	5.2000	-5.455%	180	2,840	-67.692%
2026-01-27	5.6400	5.9000	5.5000	5.5000	-6.780%	45	2,686	-69.455%
2026-01-26	5.8600	6.2900	5.8600	5.9000	+3.873%	16	2,703	-71.525%
2026-01-23	6.2500	6.2500	5.6800	5.6800	-7.642%	33	2,695	-70.423%
2026-01-22	5.5000	6.2600	5.5000	6.1500	+12.844%	63	2,665	-72.683%
2026-01-21	6.0000	6.0000	5.1000	5.4500	-12.800%	68	2,655	-69.174%
2026-01-20	6.3000	6.4400	6.1000	6.2500	-6.015%	35	2,620	-73.120%
2026-01-16	7.0000	7.0000	6.6500	6.6500	+1.527%	20	2,619	-74.737%
2026-01-15	6.4500	6.7000	6.4500	6.5500	-1.207%	129	2,619	-74.351%
2026-01-14	6.7500	7.4000	6.5000	6.6300	-6.620%	42	2,503	-74.661%
2026-01-13	7.5200	7.5200	7.1000	7.1000	-1.114%	28	2,477	-76.338%
2026-01-12	6.5000	7.3200	6.2000	7.1800	+8.788%	567	2,475	-76.602%
2026-01-09	7.7000	7.8000	6.6000	6.6000	-15.058%	191	2,443	-74.545%
2026-01-08	8.5000	8.5000	7.7700	7.7700	-10.690%	36	2,362	-78.378%
2026-01-07	8.8000	9.5500	8.6000	8.7000	-9.375%	43	2,329	-80.690%
2026-01-06	8.5000	9.6000	8.5000	9.6000	+3.784%	4	2,323	-82.500%
2026-01-05	7.9500	9.2500	7.9500	9.2500	+17.684%	5	2,323	-81.838%
2026-01-02	7.4700	7.8600	7.4000	7.8600	+8.864%	19	2,323	-78.626%
2025-12-31	7.6900	7.8000	7.2200	7.2200	-6.839%	45	2,297	-76.731%
2025-12-30	8.3500	8.4000	7.7500	7.7500	-7.738%	443	2,297	-78.323%
2025-12-29	8.5000	8.8500	8.0000	8.4000	-4.545%	58	1,875	-80.000%
2025-12-26	8.6500	8.8000	8.0500	8.8000	-1.345%	74	1,906	-80.909%
2025-12-24	8.8500	9.0500	8.5800	8.9200	+1.134%	20	1,948	-81.166%
2025-12-23	9.0500	9.0500	8.8000	8.8200	-2.000%	16	1,948	-80.952%
2025-12-22	9.8000	9.8000	9.0000	9.0000	-3.743%	41	1,957	-81.333%
2025-12-19	9.0500	9.3500	9.0000	9.3500	+2.974%	15	1,951	-82.032%
2025-12-18	9.3400	9.3400	9.0800	9.0800	-3.915%	19	1,951	-81.498%
2025-12-17	10.5000	10.5000	9.4300	9.4500	-8.252%	17	1,953	-82.222%
2025-12-16	10.1500	10.3000	9.9000	10.3000	+2.488%	10	1,953	-83.689%
2025-12-15	11.4500	11.4500	10.0500	10.0500	-7.373%	337	1,949	-83.284%
2025-12-12	11.4200	11.4200	10.8000	10.8500	-3.556%	227	1,950	-84.516%
2025-12-11	11.2500	11.5000	11.2000	11.2500	-3.017%	107	1,799	-85.067%
2025-12-10	12.2000	12.2000	11.6000	11.6000	-6.300%	7	1,700	-85.517%
2025-12-09	12.4500	12.9000	12.3800	12.3800	+0.243%	18	1,699	-86.430%
2025-12-08	12.7100	12.7100	12.0900	12.3500	-2.372%	9	1,700	-86.397%
2025-12-05	13.1500	13.7500	12.5500	12.6500	-4.528%	80	1,703	-86.719%
2025-12-04	11.9500	13.2500	11.9500	13.2500	+18.621%	34	1,707	-87.321%
2025-12-03	10.7000	11.1700	10.6800	11.1700	+1.545%	21	1,691	-84.960%
2025-12-02	11.7000	11.7000	10.9500	11.0000	-4.762%	162	1,706	-84.727%
2025-12-01	13.2000	13.2000	11.5500	11.5500	-10.604%	163	1,548	-85.455%
2025-11-28	12.9000	12.9200	12.9000	12.9200	+5.989%	2	1,395	-86.997%
2025-11-26	11.8000	12.1900	11.5400	12.1900	+5.724%	19	1,403	-86.218%
2025-11-25	11.5700	11.5700	11.5300	11.5300	-4.395%	3	1,403	-85.429%
2025-11-24	11.0800	12.0600	11.0800	12.0600	+15.407%	16	1,402	-86.070%
2025-11-21	9.7500	10.4500	9.4500	10.4500	+7.179%	14	1,405	-83.923%
2025-11-20	11.2000	11.4300	9.7000	9.7500	-8.879%	13	1,407	-82.769%
2025-11-19	11.2500	11.3500	10.5000	10.7000	-7.599%	41	1,411	-84.299%
2025-11-18	10.6000	11.7500	10.0000	11.5800	+15.800%	85	1,416	-85.492%
2025-11-17	12.0000	12.6500	10.0000	10.0000	-16.667%	24	1,393	-83.200%
2025-11-14	10.7500	12.3000	10.7500	12.0000	+5.263%	33	1,395	-86.000%
2025-11-13	12.7000	12.7000	11.0500	11.4000	-12.308%	57	1,391	-85.263%
2025-11-12	13.0000	13.8000	12.8000	13.0000	-2.985%	25	1,381	-87.077%
2025-11-11	15.0000	15.0000	13.1000	13.4000	-7.586%	80	1,367	-87.463%
2025-11-10	15.2000	15.4500	13.8600	14.5000	0.000%	40	1,378	-88.414%
2025-11-07	15.0000	15.2000	13.6000	14.5000	-3.333%	56	1,346	-88.414%
2025-11-06	16.4500	16.4600	14.0000	15.0000	-11.504%	462	1,345	-88.800%
2025-11-05	17.6000	18.5000	16.5000	16.9500	+5.938%	47	1,565	-90.088%
2025-11-04	17.7500	19.5900	15.7500	16.0000	-7.514%	474	1,538	-89.500%
2025-11-03	18.8500	19.0500	17.0500	17.3000	-6.029%	165	1,121	-90.289%
2025-10-31	18.6000	19.5000	17.7000	18.4100	+7.661%	113	1,121	-90.875%
2025-10-30	19.0000	19.0000	16.5000	17.1000	-12.532%	47	1,015	-90.175%
2025-10-29	19.0000	20.2500	18.7500	19.5500	-1.013%	31	972	-91.407%
2025-10-28	20.0000	20.0000	19.6500	19.7500	-2.709%	140	946	-91.494%
2025-10-27	21.3800	21.3800	20.3000	20.3000	-3.333%	7	841	-91.724%
2025-10-24	21.3500	23.0000	21.0000	21.0000	+1.942%	34	841	-92.000%
2025-10-23	20.0000	20.6000	19.9000	20.6000	+2.641%	28	838	-91.845%
2025-10-22	20.5000	21.0000	19.1900	20.0700	-6.651%	104	839	-91.629%
2025-10-21	22.7500	22.7500	21.5000	21.5000	-5.495%	37	763	-92.186%
2025-10-20	23.6500	23.6500	22.5000	22.7500	+1.336%	50	755	-92.615%
2025-10-17	24.3200	25.2500	22.0000	22.4500	-19.186%	91	759	-92.517%
2025-10-16	30.0000	31.5000	27.0000	27.7800	-13.994%	12	699	-93.952%
2025-10-15	26.5000	33.4500	26.5000	32.3000	+33.196%	35	708	-94.799%
2025-10-14	23.8500	25.1000	23.0000	24.2500	-1.222%	28	731	-93.072%
2025-10-13	24.5000	25.6000	24.5000	24.5500	+0.904%	14	734	-93.157%
2025-10-10	24.5000	25.0000	23.1500	24.3300	-7.806%	34	735	-93.095%
2025-10-09	26.3900	26.3900	26.3900	26.3900	-2.078%	2	725	-93.634%
2025-10-08	28.0000	28.0000	26.8600	26.9500	+0.560%	15	727	-93.766%
2025-10-07	23.8500	26.8400	23.8500	26.8000	+11.667%	35	748	-93.731%
2025-10-06	23.8500	24.0500	23.1300	24.0000	+7.865%	33	748	-93.000%
2025-10-03	27.3000	27.3000	22.2500	22.2500	-17.286%	64	740	-92.449%
2025-10-02	27.1600	27.1600	26.9000	26.9000	+5.490%	5	771	-93.755%
2025-10-01	25.8300	26.0600	25.5000	25.5000	-0.546%	7	772	-93.412%
2025-09-30	25.7000	25.7000	25.6000	25.6400	-10.506%	6	777	-93.448%
2025-09-29	27.7100	28.6500	26.5000	28.6500	+7.666%	40	771	-94.136%
2025-09-26	25.5000	26.7500	25.0500	26.6100	+9.732%	21	755	-93.687%
2025-09-25	22.1000	24.2500	21.8800	24.2500	+3.191%	23	774	-93.072%
2025-09-24	23.2400	24.1000	23.2400	23.5000	-6.561%	25	758	-92.851%
2025-09-23	26.0000	26.0000	24.4000	25.1500	-7.024%	17	759	-93.320%
2025-09-22	26.0000	27.5300	24.7000	27.0500	+1.121%	27	766	-93.789%
2025-09-19	26.2600	27.2500	26.2600	26.7500	+5.731%	29	756	-93.720%
2025-09-18	21.7500	25.5000	21.7500	25.3000	+20.476%	62	780	-93.360%
2025-09-17	21.3000	21.3500	20.5000	21.0000	-3.137%	33	796	-92.000%
2025-09-16	22.0000	22.1500	20.7000	21.6800	-8.908%	43	798	-92.251%
2025-09-15	24.9000	25.4000	23.8000	23.8000	-5.929%	45	781	-92.941%
2025-09-12	20.9000	25.4000	20.4000	25.3000	+12.645%	100	803	-93.360%
2025-09-11	20.5200	22.6500	20.4500	22.4600	+15.179%	28	859	-92.520%
2025-09-10	20.0600	21.6600	19.5000	19.5000	+2.632%	42	875	-91.385%
2025-09-09	20.3400	20.3400	19.0000	19.0000	-7.317%	17	892	-91.158%
2025-09-08	21.0000	22.1000	20.5000	20.5000	+3.955%	103	881	-91.805%
2025-09-05	19.4500	19.7200	18.7000	19.7200	+1.128%	144	903	-91.481%
2025-09-04	16.8200	19.6000	16.8200	19.5000	+14.909%	36	818	-91.385%
2025-09-03	16.4000	17.7500	16.3000	16.9700	+13.893%	29	842	-90.100%
2025-09-02	15.0000	15.1000	14.1400	14.9000	-3.247%	46	837	-88.725%
2025-08-29	16.0000	16.0000	15.4000	15.4000	-9.465%	55	798	-89.091%
2025-08-28	17.2600	17.2600	16.1800	17.0100	+0.354%	7	798	-90.123%
2025-08-27	17.7500	18.0500	16.9500	16.9500	-0.877%	44	792	-90.088%
2025-08-26	16.1700	17.7300	16.1700	17.1000	+8.228%	31	781	-90.175%
2025-08-25	16.5500	16.6500	15.6800	15.8000	-6.509%	38	777	-89.367%
2025-08-22	16.1000	18.2500	16.0000	16.9000	-1.744%	56	769	-90.059%
2025-08-21	16.3700	17.2800	16.1300	17.2000	+5.977%	56	746	-90.233%
2025-08-20	15.1500	16.2300	14.5500	16.2300	+4.172%	29	705	-89.649%
2025-08-19	17.0000	17.1500	15.3500	15.5800	-9.786%	93	683	-89.217%
2025-08-18	18.9000	18.9000	16.7500	17.2700	-6.141%	77	665	-90.272%
2025-08-15	18.4500	19.7000	18.3000	18.4000	-3.665%	39	622	-90.870%
2025-08-14	19.5000	19.5000	18.4000	19.1000	-5.911%	43	593	-91.204%
2025-08-13	20.3100	20.3100	19.2900	20.3000	+1.500%	141	562	-91.724%
2025-08-12	20.1000	20.4500	17.8000	20.0000	-9.091%	28	546	-91.600%
2025-08-11	22.1400	23.0600	22.0000	22.0000	-2.439%	13	543	-92.364%
2025-08-08	24.2000	24.2000	22.5500	22.5500	-0.221%	4	533	-92.550%
2025-08-07	24.0000	24.0000	22.6000	22.6000	+0.222%	4	529	-92.566%
2025-08-06	23.9500	24.4500	22.5500	22.5500	-14.259%	31	527	-92.550%
2025-08-05	27.0000	32.3000	26.3000	26.3000	-20.061%	11	517	-93.612%
2025-08-04	32.9500	32.9500	32.9000	32.9000	+2.813%	2	512	-94.894%
2025-08-01	34.7800	34.7800	31.3000	32.0000	-7.887%	13	513	-94.750%
2025-07-31	35.5400	38.7500	34.7400	34.7400	-0.997%	17	524	-95.164%
2025-07-30	34.0000	35.0900	34.0000	35.0900	+15.618%	10	536	-95.212%
2025-07-29	29.5000	30.3500	29.5000	30.3500	+6.529%	7	545	-94.465%
2025-07-28	29.0000	29.0000	28.4900	28.4900	-1.759%	3	552	-94.103%
2025-07-25	30.0300	30.4000	29.0000	29.0000	-0.378%	5	551	-94.207%
2025-07-23	24.5000	30.0000	24.5000	29.1100	+43.258%	18	548	-94.229%
2025-07-22	20.1500	20.3200	20.1500	20.3200	-12.715%	6	562	-91.732%
2025-07-18	22.8000	23.2800	22.8000	23.2800	+0.345%	3	567	-92.784%
2025-07-17	23.9000	23.9000	23.2000	23.2000	-3.734%	3	568	-92.759%
2025-07-16	22.8000	24.1000	22.8000	24.1000	+1.903%	2	570	-93.029%
2025-07-15	24.4700	24.5000	23.6500	23.6500	-5.400%	8	570	-92.896%
2025-07-14	21.3500	25.0000	21.3500	25.0000	+4.167%	14	572	-93.280%
2025-07-10	24.0000	24.0000	24.0000	24.0000	-1.639%	2	584	-93.000%
2025-07-09	23.4600	24.4000	23.4000	24.4000	+8.686%	18	582	-93.115%
2025-07-08	22.8000	23.9000	22.4000	22.4500	-0.664%	7	596	-92.517%
2025-07-07	20.5000	22.6000	20.2500	22.6000	+0.893%	7	601	-92.566%
2025-07-03	22.5500	22.8000	21.3000	22.4000	+1.129%	4	598	-92.500%
2025-07-02	22.0000	22.2000	21.6000	22.1500	-1.424%	52	598	-92.415%
2025-07-01	23.5400	23.5400	22.2700	22.4700	-9.577%	47	644	-92.523%
2025-06-30	23.7500	24.8500	23.5000	24.8500	-0.201%	6	653	-93.239%
2025-06-27	23.7500	26.0000	23.1500	24.9000	+13.699%	88	653	-93.253%
2025-06-26	18.4000	22.0000	18.4000	21.9000	+19.738%	177	645	-92.329%
2025-06-25	21.0000	23.8500	18.2900	18.2900	-4.140%	36	724	-90.815%
2025-06-24	19.2500	20.5000	18.9000	19.0800	-6.010%	27	700	-91.195%
2025-06-23	23.0000	23.4000	18.8200	20.3000	-40.206%	344	684	-91.724%
2025-06-20	34.2000	34.2000	33.7600	33.9500	+3.191%	22	469	-95.052%
2025-06-18	32.9000	32.9000	32.9000	32.9000	+9.813%	15	475	-94.894%
2025-06-17	29.9600	29.9600	29.9600	29.9600	-3.666%	10	485	-94.393%
2025-06-16	31.0300	31.1000	31.0300	31.1000	+10.284%	4	485	-94.598%
2025-06-13	29.7000	30.1000	28.2000	28.2000	-6.931%	62	486	-94.043%
2025-06-12	30.7500	30.7500	30.3000	30.3000	+6.316%	4	461	-94.455%
2025-06-11	29.0000	29.1000	28.5000	28.5000	+0.176%	23	462	-94.105%
2025-06-10	29.0000	29.0000	28.3000	28.4500	-1.557%	3	481	-94.095%
2025-06-09	28.2500	28.9000	28.2500	28.9000	-2.726%	4	481	-94.187%
2025-06-06	27.4500	30.0000	27.4500	29.7100	+15.155%	118	485	-94.345%
2025-06-05	27.4100	27.8000	25.8000	25.8000	-4.444%	11	520	-93.488%
2025-06-04	26.8000	27.0000	26.8000	27.0000	-5.030%	4	512	-93.778%
2025-06-03	35.1000	36.9000	28.4300	28.4300	-2.537%	23	509	-94.091%
2025-05-30	28.0000	29.1700	27.9000	29.1700	+13.282%	16	500	-94.241%
2025-05-29	27.0000	27.0000	25.7500	25.7500	-4.275%	2	498	-93.476%
2025-05-28	25.8600	26.9000	25.8600	26.9000	-3.929%	4	496	-93.755%
2025-05-27	27.9700	28.0000	27.9700	28.0000	-0.107%	5	495	-94.000%
2025-05-23	27.4200	28.2000	27.4200	28.0300	-2.334%	16	496	-94.006%
2025-05-22	25.7500	28.7000	25.7500	28.7000	-7.419%	5	496	-94.146%
2025-05-21	32.7000	32.7000	31.0000	31.0000	-5.632%	6	491	-94.581%
2025-05-20	34.2500	34.2500	32.8500	32.8500	-8.877%	7	485	-94.886%
2025-05-16	34.4500	36.0500	34.0500	36.0500	+22.203%	36	490	-95.340%
2025-05-15	29.3000	29.5000	28.0000	29.5000	-12.979%	3	501	-94.305%
2025-05-14	33.1000	33.9000	33.0000	33.9000	-2.136%	19	499	-95.044%
2025-05-13	29.0000	34.7500	29.0000	34.6400	+24.829%	30	516	-95.150%
2025-05-12	28.7500	30.5000	27.7500	27.7500	+7.558%	69	535	-93.946%
2025-05-09	24.7300	25.8100	24.6700	25.8000	-0.578%	12	473	-93.488%
2025-05-08	26.4800	27.0500	25.3500	25.9500	+0.738%	17	472	-93.526%
2025-05-07	23.3000	26.8500	23.3000	25.7600	+4.081%	41	467	-93.478%
2025-05-06	18.6000	24.7500	18.5000	24.7500	+30.400%	88	463	-93.212%
2025-05-05	18.8500	19.2800	17.4900	18.9800	+7.719%	94	445	-91.149%
2025-05-02	15.4000	18.0000	15.4000	17.6200	+21.853%	104	461	-90.465%
2025-05-01	12.0000	14.4600	12.0000	14.4600	+17.085%	9	481	-88.382%
2025-04-30	11.6800	12.3500	10.9000	12.3500	-8.178%	13	479	-86.397%
2025-04-29	15.0500	15.2200	13.4500	13.4500	+43.390%	14	477	-87.509%
2025-04-28	9.5000	9.7700	9.0000	9.3800	+11.006%	19	468	-82.090%
2025-04-25	8.4500	8.4500	8.4500	8.4500	-7.650%	2	466	-80.118%
2025-04-24	8.9500	9.1500	8.9500	9.1500	+15.385%	2	465	-81.639%
2025-04-23	8.5000	8.5500	7.9300	7.9300	+6.300%	4	465	-78.815%
2025-04-22	7.6000	8.0000	7.4600	7.4600	-1.842%	46	461	-77.480%
2025-04-21	7.5900	8.6500	7.3000	7.6000	-7.317%	10	437	-77.895%
2025-04-17	8.2000	8.2000	8.2000	8.2000	0.000%	2	434	-79.512%
2025-04-16	9.6500	9.6500	8.2000	8.2000	-16.920%	31	434	-79.512%
2025-04-15	9.7300	9.8700	8.9500	9.8700	+12.287%	3	449	-82.979%
2025-04-14	9.0500	9.0500	8.7900	8.7900	-11.212%	4	448	-80.887%
2025-04-11	8.2500	9.9000	8.2500	9.9000	+15.116%	40	446	-83.030%
2025-04-10	8.7000	8.7000	8.4200	8.6000	-0.807%	5	442	-80.465%
2025-04-09	9.0500	9.8600	8.6700	8.6700	+6.773%	45	439	-80.623%
2025-04-08	8.8000	9.2600	7.8800	8.1200	-14.706%	14	413	-79.310%
2025-04-07	7.7000	9.8000	7.7000	9.5200	+14.699%	39	404	-82.353%
2025-04-04	8.0000	8.3700	8.0000	8.3000	-12.540%	68	393	-79.759%
2025-04-03	10.2300	10.2300	9.4900	9.4900	-9.619%	24	361	-82.297%
2025-04-02	10.5500	10.5500	10.5000	10.5000	+3.042%	2	379	-84.000%
2025-04-01	10.5100	10.5100	10.1000	10.1900	-3.595%	12	379	-83.513%
2025-03-31	9.6800	10.6500	9.6800	10.5700	+2.126%	24	377	-84.106%
2025-03-28	11.0000	11.2500	10.3500	10.3500	-16.194%	146	390	-83.768%
2025-03-27	12.5000	12.7900	12.1000	12.3500	-6.439%	7	439	-86.397%
2025-03-26	14.2800	14.2800	13.2000	13.2000	-14.230%	3	436	-87.273%
2025-03-25	15.3900	15.3900	15.3900	15.3900	-3.813%	1	434	-89.084%
2025-03-24	15.0000	16.0000	14.7900	16.0000	+19.671%	17	435	-89.500%
2025-03-21	13.2800	13.3700	13.2800	13.3700	+6.449%	40	420	-87.435%
2025-03-19	12.2600	12.5600	12.2600	12.5600	+1.290%	7	400	-86.624%
2025-03-18	12.4500	12.4500	12.4000	12.4000	-16.216%	15	406	-86.452%
2025-03-17	14.8000	14.8000	14.8000	14.8000	+16.996%	1	391	-88.649%
2025-03-14	12.6500	12.6500	12.6500	12.6500	+6.303%	40	390	-86.719%
2025-03-13	12.9500	12.9500	11.6500	11.9000	-9.160%	27	351	-85.882%
2025-03-12	13.0500	14.0000	13.0500	13.1000	-16.187%	18	351	-87.176%
2025-03-11	15.6300	15.6300	15.6300	15.6300	+8.166%	1	335	-89.251%
2025-03-10	14.7000	15.0000	14.2000	14.4500	+11.154%	5	335	-88.374%
2025-03-07	13.4000	13.4500	13.0000	13.0000	-4.832%	132	332	-87.077%
2025-03-06	16.1200	16.1200	13.6000	13.6600	-23.345%	273	366	-87.701%
2025-03-05	15.8500	17.8200	15.8500	17.8200	-4.194%	6	495	-90.572%
2025-03-04	16.4800	18.6000	16.4800	18.6000	+2.086%	64	495	-90.968%
2025-03-03	22.0000	22.0000	18.2200	18.2200	-4.105%	7	493	-90.779%
2025-02-28	19.0000	19.0000	19.0000	19.0000	-2.913%	2	492	-91.158%
2025-02-27	18.8500	21.6000	18.8500	19.5700	+6.070%	132	492	-91.415%
2025-02-26	19.4000	20.9300	18.2000	18.4500	+5.128%	239	411	-90.894%
2025-02-25	19.0000	19.6300	14.9000	17.5500	-33.898%	64	187	-90.427%
2025-02-24	24.0000	27.1000	21.9300	26.5500	+2.115%	58	198	-93.672%
2025-02-21	25.4100	30.0000	25.4100	26.0000	-30.943%	18	170	-93.538%
2025-02-20	38.1100	38.1100	35.2400	37.6500	-13.903%	12	170	-95.538%
2025-02-19	39.7500	44.5500	39.7500	43.7300	+36.315%	4	170	-96.158%

.dark-mode .hxh3CY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hxh3CY{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C45HIMS Jan 15 2027 45.00 Call (HIMS270115C00045000)option OPRA

HIMS20270115C45
HIMS Jan 15 2027 45.00 Call (HIMS270115C00045000)
option OPRA