Dark

HIMS20270115C47
HIMS Jan 15 2027 47.00 Call (HIMS270115C00047000)
option OPRA

EOD

Aug 17, 2026

1.81-1.093%(-0.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.7100	1.8100	1.7100	1.8100	-1.093%	5	595	0.000%
2026-08-14	2.2000	2.2000	1.8300	1.8300	-29.070%	2	597	-1.093%
2026-08-12	2.5800	2.5800	2.5800	2.5800	-16.774%	7	599	-29.845%
2026-08-11	3.1000	3.1000	3.1000	3.1000	-13.889%	1	593	-41.613%
2026-08-10	3.7000	3.7000	3.6000	3.6000	+2.857%	11	594	-49.722%
2026-08-07	3.3700	3.5100	3.3700	3.5000	+4.478%	4	603	-48.286%
2026-08-06	3.2500	3.3500	3.2500	3.3500	-15.829%	4	600	-45.970%
2026-08-05	3.9800	3.9800	3.9800	3.9800	+6.133%	37	602	-54.523%
2026-08-04	3.7500	3.7500	3.7500	3.7500	+0.536%	5	620	-51.733%
2026-08-03	3.3000	3.7300	3.3000	3.7300	+34.657%	7	620	-51.475%
2026-07-31	2.6700	2.7700	2.5600	2.7700	+9.921%	50	627	-34.657%
2026-07-30	1.9600	2.5200	1.9600	2.5200	+3.279%	51	592	-28.175%
2026-07-29	2.7300	2.7300	2.4400	2.4400	-27.164%	4	591	-25.820%
2026-07-27	3.3500	3.3500	3.3500	3.3500	+17.544%	1	591	-45.970%
2026-07-24	2.8500	2.8500	2.8500	2.8500	-50.435%	2	591	-36.491%
2026-07-23	5.7500	5.7500	5.7500	5.7500	+16.870%	20	592	-68.522%
2026-07-17	4.9200	4.9200	4.9200	4.9200	-12.456%	10	612	-63.211%
2026-07-10	5.6200	5.6200	5.6200	5.6200	-14.460%	1	622	-67.794%
2026-07-09	6.5700	6.5700	6.5700	6.5700	+7.705%	2	623	-72.451%
2026-07-08	6.1000	6.1000	6.1000	6.1000	-25.245%	1	624	-70.328%
2026-07-06	8.1600	8.1600	8.1600	8.1600	-0.122%	1	624	-77.819%
2026-07-01	8.2300	8.2600	8.1700	8.1700	+38.007%	52	625	-77.846%
2026-06-29	5.7900	5.9200	5.7900	5.9200	+12.762%	2	624	-69.426%
2026-06-24	5.9000	5.9100	5.2500	5.2500	-13.223%	8	623	-65.524%
2026-06-22	6.0500	6.0500	6.0500	6.0500	-12.319%	1	626	-70.083%
2026-06-18	6.6000	6.9000	6.3700	6.9000	+22.124%	10	626	-73.768%
2026-06-17	5.6500	5.6500	5.6500	5.6500	+11.002%	2	626	-67.965%
2026-06-16	4.5000	5.0900	4.5000	5.0900	+22.651%	4	626	-64.440%
2026-06-15	4.1000	4.1500	4.1000	4.1500	+1.220%	2	627	-56.386%
2026-06-10	4.5000	4.5000	4.1000	4.1000	+0.490%	14	627	-55.854%
2026-06-09	3.8700	4.0800	3.8700	4.0800	+16.571%	14	628	-55.637%
2026-06-08	3.2300	3.5000	3.2300	3.5000	-24.731%	8	628	-48.286%
2026-06-04	4.5500	4.6500	4.5500	4.6500	+36.364%	2	628	-61.075%
2026-06-03	3.3000	3.4100	3.3000	3.4100	-14.750%	7	628	-46.921%
2026-06-02	4.0000	4.0000	4.0000	4.0000	+14.286%	1	631	-54.750%
2026-06-01	3.5000	3.5000	3.5000	3.5000	+12.903%	1	630	-48.286%
2026-05-29	3.3000	3.3000	3.1000	3.1000	+6.897%	20	630	-41.613%
2026-05-28	2.9000	2.9000	2.9000	2.9000	-4.918%	1	615	-37.586%
2026-05-27	3.0500	3.0500	3.0500	3.0500	+27.083%	1	615	-40.656%
2026-05-26	2.4000	2.4000	2.4000	2.4000	+11.111%	2	616	-24.583%
2026-05-21	2.1700	2.1700	2.1600	2.1600	+10.204%	8	617	-16.204%
2026-05-20	1.9600	1.9600	1.9600	1.9600	-2.000%	3	617	-7.653%
2026-05-19	1.9800	2.0600	1.8700	2.0000	-2.913%	22	621	-9.500%
2026-05-18	2.4100	2.4100	2.0300	2.0600	-22.846%	9	621	-12.136%
2026-05-15	2.6900	2.7000	2.6700	2.6700	-3.261%	6	621	-32.210%
2026-05-14	2.7000	2.7600	2.7000	2.7600	+15.000%	3	616	-34.420%
2026-05-13	2.4000	2.4000	2.4000	2.4000	-22.330%	3	614	-24.583%
2026-05-12	3.2500	4.6500	3.0900	3.0900	-40.577%	27	614	-41.424%
2026-05-11	4.7900	5.2000	4.7900	5.2000	+26.829%	8	614	-65.192%
2026-05-08	3.6000	4.2500	3.6000	4.1000	+24.242%	5	609	-55.854%
2026-05-07	3.3600	3.3600	3.3000	3.3000	-24.138%	2	606	-45.152%
2026-05-01	4.3500	4.3500	4.3500	4.3500	+14.776%	1	607	-58.391%
2026-04-30	3.9000	3.9000	3.7900	3.7900	-13.864%	6	607	-52.243%
2026-04-29	4.0500	4.4000	4.0500	4.4000	-12.525%	6	609	-58.864%
2026-04-28	5.0700	5.0700	5.0300	5.0300	-15.462%	10	611	-64.016%
2026-04-24	5.9500	5.9500	5.9500	5.9500	+6.631%	1	608	-69.580%
2026-04-23	5.4500	5.5800	5.4500	5.5800	+6.286%	4	608	-67.563%
2026-04-22	5.1500	5.2500	5.1500	5.2500	-19.847%	13	608	-65.524%
2026-04-21	6.4500	6.5500	6.4500	6.5500	+0.769%	18	603	-72.366%
2026-04-20	6.5000	6.5000	6.5000	6.5000	+18.182%	1	603	-72.154%
2026-04-17	5.2400	5.7900	5.1500	5.5000	+10.000%	13	604	-67.091%
2026-04-16	4.1500	5.0200	4.1500	5.0000	+79.211%	45	604	-63.800%
2026-04-15	2.7900	2.7900	2.7900	2.7900	+26.818%	2	598	-35.125%
2026-04-14	2.2000	2.2000	2.2000	2.2000	+8.911%	1	597	-17.727%
2026-04-13	2.0200	2.0200	2.0200	2.0200	+16.092%	1	596	-10.396%
2026-04-08	1.7600	1.7600	1.7400	1.7400	-3.333%	3	596	+4.023%
2026-04-06	1.8000	1.8000	1.8000	1.8000	+1.695%	20	594	+0.556%
2026-04-02	1.7700	1.7700	1.7700	1.7700	-9.231%	2	574	+2.260%
2026-03-30	1.9500	1.9500	1.9500	1.9500	+4.278%	4	574	-7.179%
2026-03-27	1.8700	1.8700	1.8700	1.8700	-20.426%	1	574	-3.209%
2026-03-26	2.3400	2.3500	2.3400	2.3500	-12.963%	7	575	-22.979%
2026-03-24	2.7000	2.7000	2.7000	2.7000	-19.403%	1	576	-32.963%
2026-03-23	3.3500	3.3500	3.3500	3.3500	+3.077%	1	576	-45.970%
2026-03-20	3.2500	3.2500	3.2500	3.2500	-19.753%	1	576	-44.308%
2026-03-18	4.0000	4.0500	4.0000	4.0500	-4.706%	78	577	-55.309%
2026-03-16	4.1000	4.2500	4.1000	4.2500	0.000%	2	577	-57.412%
2026-03-13	4.2000	4.2500	4.1000	4.2500	-20.561%	3	577	-57.412%
2026-03-11	4.1500	5.3500	4.1500	5.3500	+43.048%	17	577	-66.168%
2026-03-10	4.6000	4.6000	3.7400	3.7400	-1.579%	2	588	-51.604%
2026-03-09	3.5000	3.8000	3.2200	3.8000	+130.303%	18	586	-52.368%
2026-03-04	1.6500	1.6500	1.6500	1.6500	+10.000%	5	598	+9.697%
2026-03-02	1.5400	1.5400	1.5000	1.5000	+7.914%	9	603	+20.667%
2026-02-27	1.4400	1.4400	1.3700	1.3900	-18.713%	8	598	+30.216%
2026-02-26	1.7100	1.7100	1.7100	1.7100	-5.000%	1	594	+5.848%
2026-02-25	1.8000	1.8000	1.8000	1.8000	+12.500%	10	593	+0.556%
2026-02-24	1.3900	1.6000	1.3900	1.6000	0.000%	4	593	+13.125%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-4.192%	1	590	+13.125%
2026-02-19	1.7000	1.7000	1.6700	1.6700	-7.222%	18	590	+8.383%
2026-02-18	1.8000	1.8000	1.8000	1.8000	-1.099%	2	605	+0.556%
2026-02-17	1.8200	1.8200	1.8200	1.8200	-5.208%	1	603	-0.549%
2026-02-13	1.8000	1.9300	1.8000	1.9200	+5.495%	6	607	-5.729%
2026-02-12	1.7400	1.8200	1.7400	1.8200	-10.345%	6	607	-0.549%
2026-02-11	2.0100	2.0300	2.0100	2.0300	-1.456%	9	601	-10.837%
2026-02-10	2.3800	2.3800	2.0600	2.0600	-15.918%	20	602	-12.136%
2026-02-09	1.9400	2.4500	1.7000	2.4500	-28.986%	27	598	-26.122%
2026-02-06	3.0200	3.5700	3.0200	3.4500	-5.479%	7	594	-47.536%
2026-02-05	4.2000	4.2000	3.6500	3.6500	-5.928%	6	596	-50.411%
2026-02-04	3.8800	3.8800	3.8800	3.8800	+2.105%	6	590	-53.351%
2026-02-03	4.2000	4.2000	3.8000	3.8000	-15.556%	5	590	-52.368%
2026-02-02	4.3000	4.5000	4.3000	4.5000	+3.448%	3	586	-59.778%
2026-01-30	5.1000	5.1000	4.3500	4.3500	-24.348%	19	585	-58.391%
2026-01-29	5.4500	5.7500	5.4500	5.7500	+15.000%	3	579	-68.522%
2026-01-28	5.0500	5.0500	5.0000	5.0000	-4.762%	9	580	-63.800%
2026-01-27	5.4000	5.4000	5.1000	5.2500	-7.895%	7	572	-65.524%
2026-01-26	5.7000	5.7100	5.6900	5.7000	0.000%	12	572	-68.246%
2026-01-23	5.9000	5.9000	5.7000	5.7000	0.000%	3	573	-68.246%
2026-01-22	5.7000	5.7000	5.7000	5.7000	+9.615%	1	572	-68.246%
2026-01-21	5.7000	5.7000	5.2000	5.2000	-11.111%	12	573	-65.192%
2026-01-20	5.8500	5.8500	5.8500	5.8500	-4.098%	40	569	-69.060%
2026-01-16	6.1000	6.1000	6.1000	6.1000	-0.813%	7	545	-70.328%
2026-01-15	6.1500	6.3000	6.1500	6.1500	0.000%	11	545	-70.569%
2026-01-14	6.1500	6.1500	6.1500	6.1500	-12.766%	3	542	-70.569%
2026-01-13	6.8000	7.0500	6.8000	7.0500	+12.261%	11	543	-74.326%
2026-01-12	6.0000	6.3000	5.7800	6.2800	-4.848%	24	545	-71.178%
2026-01-09	6.8000	6.8000	6.6000	6.6000	-10.569%	5	547	-72.576%
2026-01-08	7.3800	7.3800	7.3800	7.3800	-11.084%	1	548	-75.474%
2026-01-07	8.3000	8.3000	8.3000	8.3000	+3.491%	2	547	-78.193%
2026-01-06	7.9000	8.0200	7.9000	8.0200	+0.250%	2	547	-77.431%
2026-01-05	7.6800	8.2100	7.6800	8.0000	+16.110%	9	546	-77.375%
2025-12-31	7.1000	7.1400	6.8400	6.8900	-9.223%	21	531	-73.730%
2025-12-30	8.0000	8.0000	7.5900	7.5900	-1.429%	3	531	-76.153%
2025-12-29	7.8300	7.8300	7.7000	7.7000	-10.983%	4	531	-76.494%
2025-12-22	8.6500	8.6500	8.6500	8.6500	-0.575%	1	535	-79.075%
2025-12-19	8.7000	8.7000	8.7000	8.7000	-1.917%	1	535	-79.195%
2025-12-17	8.8700	8.8700	8.8700	8.8700	-9.490%	1	534	-79.594%
2025-12-16	9.8000	9.8000	9.8000	9.8000	+2.941%	29	534	-81.531%
2025-12-15	9.5200	9.5200	9.5200	9.5200	-13.455%	5	563	-80.987%
2025-12-11	10.8000	11.0000	10.8000	11.0000	0.000%	13	558	-83.545%
2025-12-10	11.5000	11.5000	11.0000	11.0000	-8.180%	19	545	-83.545%
2025-12-01	11.9800	11.9800	11.9800	11.9800	-2.284%	2	530	-84.891%
2025-11-28	12.0200	12.2600	12.0200	12.2600	+8.018%	11	532	-85.237%
2025-11-26	11.3000	11.3500	10.9200	11.3500	+1.794%	101	530	-84.053%
2025-11-25	11.1500	11.1500	11.1500	11.1500	-0.446%	1	530	-83.767%
2025-11-24	10.9900	11.2000	10.9900	11.2000	+14.637%	2	530	-83.839%
2025-11-20	10.6500	10.6500	9.7700	9.7700	-4.683%	14	530	-81.474%
2025-11-19	10.2500	10.2500	10.2500	10.2500	+1.285%	1	522	-82.341%
2025-11-18	9.5000	10.1200	9.5000	10.1200	-8.829%	3	522	-82.115%
2025-11-17	11.5900	11.5900	10.5000	11.1000	-8.264%	13	524	-83.694%
2025-11-14	10.9800	12.1000	10.9800	12.1000	-5.837%	3	516	-85.041%
2025-11-13	11.8500	12.8500	11.8500	12.8500	+3.713%	2	514	-85.914%
2025-11-12	13.0300	13.0300	12.3900	12.3900	-4.692%	6	514	-85.391%
2025-11-11	12.5000	13.0000	12.5000	13.0000	-5.729%	2	510	-86.077%
2025-11-10	14.9500	14.9500	13.7900	13.7900	+2.224%	23	510	-86.875%
2025-11-07	13.8800	14.2500	12.0000	13.4900	-3.367%	53	511	-86.583%
2025-11-06	15.5000	15.5000	13.9500	13.9600	-14.092%	29	507	-87.034%
2025-11-05	17.0000	17.3200	16.2500	16.2500	+6.209%	107	502	-88.862%
2025-11-04	16.5500	17.8300	15.3000	15.3000	-7.553%	34	527	-88.170%
2025-11-03	17.3000	17.3000	16.2500	16.5500	-5.912%	72	478	-89.063%
2025-10-31	18.1500	19.1000	17.4500	17.5900	+6.671%	16	478	-89.710%
2025-10-30	17.9500	19.0000	16.4900	16.4900	-11.344%	33	472	-89.024%
2025-10-29	18.5500	19.6500	17.9500	18.6000	-0.535%	73	450	-90.269%
2025-10-28	19.7200	19.7200	18.7000	18.7000	-9.443%	32	395	-90.321%
2025-10-27	20.6500	20.6500	20.6500	20.6500	+0.732%	2	393	-91.235%
2025-10-24	21.0000	21.0000	20.5000	20.5000	+4.645%	14	393	-91.171%
2025-10-23	19.3500	20.0000	18.8300	19.5900	+1.240%	25	380	-90.761%
2025-10-22	20.1000	20.7000	18.5500	19.3500	-10.994%	60	362	-90.646%
2025-10-21	21.5000	21.7400	21.5000	21.7400	-3.378%	2	322	-91.674%
2025-10-20	22.5000	22.5000	22.0500	22.5000	+4.651%	21	320	-91.956%
2025-10-17	23.6400	23.6400	21.5000	21.5000	-20.074%	21	309	-91.581%
2025-10-16	29.9000	29.9000	26.9000	26.9000	-11.513%	54	305	-93.271%
2025-10-15	25.0000	32.0400	25.0000	30.4000	+28.270%	11	305	-94.046%
2025-10-13	24.0000	24.0000	23.7000	23.7000	-5.952%	4	310	-92.363%
2025-10-10	25.9800	26.6000	23.3500	25.2000	-4.473%	12	308	-92.817%
2025-10-08	26.3800	26.3800	26.3800	26.3800	+6.157%	10	310	-93.139%
2025-10-07	24.4000	24.8500	24.4000	24.8500	+8.043%	2	302	-92.716%
2025-10-06	24.0000	24.0000	22.5800	23.0000	+3.139%	13	302	-92.130%
2025-10-03	22.9600	23.3000	22.3000	22.3000	-11.613%	7	290	-91.883%
2025-10-01	24.3600	25.2300	24.3600	25.2300	+2.394%	4	284	-92.826%
2025-09-30	26.3000	26.3000	24.6400	24.6400	-12.469%	12	285	-92.654%
2025-09-29	27.5500	28.1500	26.8300	28.1500	+6.226%	3	296	-93.570%
2025-09-26	24.9000	26.5000	24.9000	26.5000	+17.673%	48	297	-93.170%
2025-09-25	22.5200	22.5200	22.5200	22.5200	+2.364%	1	345	-91.963%
2025-09-24	22.4600	22.4600	22.0000	22.0000	-7.950%	2	345	-91.773%
2025-09-23	24.5000	24.5000	23.9000	23.9000	-8.604%	9	344	-92.427%
2025-09-22	25.5500	26.8200	25.5500	26.1500	-1.321%	9	341	-93.078%
2025-09-19	26.4000	26.5000	25.6100	26.5000	+8.163%	10	346	-93.170%
2025-09-18	21.8000	24.8000	21.8000	24.5000	+19.512%	32	349	-92.612%
2025-09-17	19.7400	20.5400	19.7400	20.5000	-1.961%	3	360	-91.171%
2025-09-16	21.2000	21.2000	19.5500	20.9100	-10.603%	19	360	-91.344%
2025-09-15	24.3000	24.9500	23.2500	23.3900	-4.453%	13	356	-92.262%
2025-09-12	22.1700	24.4800	22.1700	24.4800	+12.811%	11	359	-92.606%
2025-09-11	19.5800	22.2000	19.5800	21.7000	+17.999%	26	370	-91.659%
2025-09-10	19.3700	20.8500	18.3900	18.3900	+0.767%	20	374	-90.158%
2025-09-09	19.7000	19.7000	18.2500	18.2500	-8.978%	27	364	-90.082%
2025-09-08	20.5200	21.2000	19.8300	20.0500	+5.638%	26	348	-90.973%
2025-09-05	18.5000	19.5300	18.1500	18.9800	+1.988%	47	347	-90.464%
2025-09-04	17.1000	18.6100	17.1000	18.6100	+12.447%	21	323	-90.274%
2025-09-03	16.3000	16.5500	16.3000	16.5500	+14.931%	2	328	-89.063%
2025-09-02	13.5100	14.4000	13.5100	14.4000	-3.872%	3	327	-87.431%
2025-08-29	14.9800	14.9800	14.9800	14.9800	-6.957%	1	325	-87.917%
2025-08-28	16.1000	16.1000	16.1000	16.1000	+0.625%	3	325	-88.758%
2025-08-27	16.1300	16.4500	16.0000	16.0000	-5.716%	23	322	-88.688%
2025-08-26	15.6000	16.9700	15.6000	16.9700	+10.410%	12	313	-89.334%
2025-08-25	15.3700	15.3700	15.3700	15.3700	-8.621%	1	312	-88.224%
2025-08-22	16.1000	16.8200	16.1000	16.8200	+4.472%	2	313	-89.239%
2025-08-21	16.2000	16.2000	16.1000	16.1000	+0.625%	2	312	-88.758%
2025-08-20	14.1000	16.0000	14.1000	16.0000	+6.667%	5	310	-88.688%
2025-08-19	15.3500	15.8300	15.0000	15.0000	-9.639%	6	310	-87.933%
2025-08-18	17.0500	17.3000	16.6000	16.6000	-8.338%	89	309	-89.096%
2025-08-15	18.0000	18.4500	18.0000	18.1100	-2.108%	6	247	-90.006%
2025-08-14	19.1800	19.1800	17.9000	18.5000	-2.168%	6	244	-90.216%
2025-08-13	19.8500	19.8500	18.7500	18.9100	-3.026%	5	241	-90.428%
2025-08-12	20.0000	20.0500	19.0500	19.5000	-10.345%	12	239	-90.718%
2025-08-11	22.0000	22.2000	21.5000	21.7500	-3.333%	17	231	-91.678%
2025-08-08	23.0000	23.0000	22.0000	22.5000	-0.442%	11	238	-91.956%
2025-08-06	24.5000	24.5000	22.2000	22.6000	-16.912%	14	232	-91.991%
2025-08-05	32.4000	32.4000	26.5000	27.2000	-16.436%	8	225	-93.346%
2025-08-04	32.5500	32.5500	32.5500	32.5500	-14.342%	2	225	-94.439%
2025-07-31	35.8500	38.0000	35.8500	38.0000	+10.145%	50	225	-95.237%
2025-07-30	32.7500	34.5000	32.7500	34.5000	+18.151%	11	231	-94.754%
2025-07-29	28.8500	29.2000	28.8500	29.2000	+8.148%	2	235	-93.801%
2025-07-28	28.2500	28.2500	27.0000	27.0000	-3.468%	2	235	-93.296%
2025-07-25	29.2400	29.2400	26.6000	27.9700	+2.454%	3	237	-93.529%
2025-07-24	27.2000	27.3000	26.7500	27.3000	-1.622%	3	238	-93.370%
2025-07-23	23.5000	28.7500	23.5000	27.7500	+37.717%	15	240	-93.477%
2025-07-22	20.1500	20.1500	20.1500	20.1500	0.000%	1	250	-91.017%
2025-07-21	21.8000	21.8000	20.1500	20.1500	-12.391%	3	250	-91.017%
2025-07-18	21.5700	23.0000	21.5700	23.0000	+1.545%	9	248	-92.130%
2025-07-17	23.0300	23.6000	22.6500	22.6500	-5.586%	5	244	-92.009%
2025-07-16	23.0800	23.9900	23.0000	23.9900	+4.304%	24	245	-92.455%
2025-07-14	23.5200	23.5200	23.0000	23.0000	+9.005%	48	253	-92.130%
2025-07-11	22.2000	22.2000	21.1000	21.1000	-9.052%	2	242	-91.422%
2025-07-10	23.2000	23.2000	23.2000	23.2000	-2.521%	1	241	-92.198%
2025-07-09	22.6000	23.8000	22.3000	23.8000	+7.207%	7	242	-92.395%
2025-07-08	22.3000	23.0500	22.2000	22.2000	+7.350%	35	237	-91.847%
2025-07-07	20.5000	20.6800	20.1900	20.6800	-5.355%	10	264	-91.248%
2025-07-03	22.0000	22.0000	21.8500	21.8500	+4.796%	2	271	-91.716%
2025-07-02	21.9000	21.9000	20.8500	20.8500	-8.952%	9	271	-91.319%
2025-07-01	23.4500	23.4500	21.0000	22.9000	+1.552%	13	268	-92.096%
2025-06-30	22.7100	22.7100	22.5500	22.5500	-1.313%	5	261	-91.973%
2025-06-27	22.5700	25.1000	22.5500	22.8500	+7.277%	17	256	-92.079%
2025-06-26	17.7500	21.4000	17.7500	21.3000	+17.680%	37	267	-91.502%
2025-06-25	21.0000	21.0000	17.9000	18.1000	-6.412%	25	238	-90.000%
2025-06-24	17.6500	19.5000	17.6500	19.3400	+4.203%	14	231	-90.641%
2025-06-23	19.9500	22.5500	18.5600	18.5600	-43.758%	59	230	-90.248%
2025-06-20	33.0000	33.0000	33.0000	33.0000	+2.964%	2	228	-94.515%
2025-06-17	32.0500	32.0500	32.0500	32.0500	+11.750%	1	228	-94.353%
2025-06-11	28.6800	28.6800	28.6800	28.6800	-0.139%	1	228	-93.689%
2025-06-06	28.7200	28.7200	28.7200	28.7200	+7.364%	4	227	-93.698%
2025-06-05	26.8000	26.8000	26.7500	26.7500	+0.564%	4	227	-93.234%
2025-06-04	27.3500	27.3500	26.6000	26.6000	-26.943%	2	226	-93.195%
2025-06-03	36.2000	36.4100	36.2000	36.4100	+24.692%	3	226	-95.029%
2025-06-02	29.2000	29.2000	29.2000	29.2000	+2.998%	2	226	-93.801%
2025-05-30	24.9200	28.3500	24.9200	28.3500	+14.453%	16	228	-93.616%
2025-05-29	25.6500	25.6500	24.7700	24.7700	-10.899%	6	230	-92.693%
2025-05-23	27.5500	27.8000	27.5500	27.8000	+8.849%	6	234	-93.489%
2025-05-22	25.5400	25.5400	25.5400	25.5400	-23.784%	4	234	-92.913%
2025-05-20	33.5100	33.5100	33.5100	33.5100	-3.762%	1	234	-94.599%
2025-05-16	32.6000	34.8200	32.6000	34.8200	+15.031%	6	235	-94.802%
2025-05-15	30.5000	30.5000	28.2000	30.2700	-9.911%	12	235	-94.020%
2025-05-14	33.4000	33.6000	33.4000	33.6000	-1.898%	7	230	-94.613%
2025-05-13	31.4200	34.2500	31.4200	34.2500	+23.468%	114	227	-94.715%
2025-05-12	29.0000	29.4100	27.1500	27.7400	+13.456%	25	237	-93.475%
2025-05-09	24.3300	24.5100	23.1700	24.4500	-4.305%	20	234	-92.597%
2025-05-08	25.0500	26.0500	24.2200	25.5500	+7.443%	10	232	-92.916%
2025-05-07	22.5400	24.0000	22.5400	23.7800	-4.689%	3	229	-92.389%
2025-05-06	19.5000	24.9500	18.9200	24.9500	+40.011%	29	230	-92.745%
2025-05-05	17.0000	18.7500	16.4300	17.8200	+4.824%	66	241	-89.843%
2025-05-02	15.5000	17.0000	15.5000	17.0000	+39.344%	18	258	-89.353%
2025-04-30	11.8500	12.2000	11.3400	12.2000	-11.594%	26	256	-85.164%
2025-04-29	12.5200	13.8000	11.7500	13.8000	+62.544%	4	240	-86.884%
2025-04-28	9.4200	10.0000	8.4900	8.4900	+1.313%	7	242	-78.681%
2025-04-24	8.3700	8.4100	8.3700	8.3800	+5.409%	5	245	-78.401%
2025-04-23	8.6500	8.6500	7.9300	7.9500	+9.504%	4	243	-77.233%
2025-04-22	7.4100	7.4100	7.2600	7.2600	-11.463%	2	241	-75.069%
2025-04-17	8.2000	8.2000	8.2000	8.2000	-13.319%	6	242	-77.927%
2025-04-15	9.1000	9.5100	8.5500	9.4600	+1.176%	5	242	-80.867%
2025-04-09	8.7000	9.3500	8.7000	9.3500	+16.149%	12	238	-80.642%
2025-04-08	8.4000	8.4000	8.0500	8.0500	+4.545%	5	228	-77.516%
2025-04-04	8.3300	8.3300	7.7000	7.7000	-26.316%	8	227	-76.494%
2025-04-01	9.8000	10.4500	9.5600	10.4500	+7.732%	34	226	-82.679%
2025-03-31	9.7500	9.7500	9.7000	9.7000	-28.042%	2	193	-81.340%
2025-03-26	13.4800	13.4800	13.4800	13.4800	-3.714%	2	193	-86.573%
2025-03-24	14.0000	14.0000	14.0000	14.0000	+14.754%	1	193	-87.071%
2025-03-21	12.2000	12.2000	12.2000	12.2000	+1.667%	2	193	-85.164%
2025-03-14	12.3000	12.3000	12.0000	12.0000	-17.241%	4	193	-84.917%
2025-03-10	14.5000	14.5000	14.5000	14.5000	+13.193%	1	191	-87.517%
2025-03-07	12.8100	12.8100	12.8100	12.8100	-15.724%	4	191	-85.870%
2025-03-06	15.2000	15.2000	15.2000	15.2000	-11.628%	14	192	-88.092%
2025-03-05	17.2000	17.2000	17.2000	17.2000	-20.737%	2	192	-89.477%
2025-03-03	21.7000	21.7000	21.7000	21.7000	+7.853%	17	190	-91.659%
2025-02-28	20.1200	20.1200	20.1200	20.1200	+1.616%	200	173	-91.004%
2025-02-27	20.0000	20.5500	19.8000	19.8000	+9.151%	31	123	-90.859%
2025-02-26	18.0000	18.1400	18.0000	18.1400	+3.657%	2	150	-90.022%
2025-02-25	20.2000	20.2000	16.0000	17.5000	-27.235%	13	148	-89.657%
2025-02-24	21.3500	24.0500	21.3500	24.0500	-7.143%	11	136	-92.474%
2025-02-21	26.0000	28.1500	25.1200	25.9000	-27.613%	412	127	-93.012%
2025-02-20	36.8900	36.8900	34.2400	35.7800	-16.108%	4	29	-94.941%
2025-02-19	38.0000	43.2700	38.0000	42.6500	+27.124%	32	28	-95.756%
2025-02-14	34.0800	36.0000	33.5500	33.5500	+15.690%	8	14	-94.605%
2025-02-13	22.9800	29.0000	22.9800	29.0000	+40.572%	5	14	-93.759%
2025-02-12	20.6300	20.6300	20.6300	20.6300	+3.668%	1	14	-91.226%
2025-02-10	20.0900	20.3500	19.9000	19.9000	+0.505%	9	13	-90.905%
2025-02-07	18.6000	19.8000	18.6000	19.8000	+23.750%	10	7	-90.859%
2025-02-06	16.0000	16.0000	16.0000	16.0000	0.000%	2	2	-88.688%

.dark-mode .CQql3g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CQql3g{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C47HIMS Jan 15 2027 47.00 Call (HIMS270115C00047000)option OPRA

HIMS20270115C47
HIMS Jan 15 2027 47.00 Call (HIMS270115C00047000)
option OPRA