Dark

HIMS20270115C50
HIMS Jan 15 2027 50.00 Call (HIMS270115C00050000)
option OPRA

EOD

Aug 18, 2026

1.48-3.268%(-0.05)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.6000	1.6000	1.3000	1.4800	-3.268%	50	13,165	0.000%
2026-08-17	1.4900	1.6000	1.3500	1.5300	-1.290%	470	13,152	-3.268%
2026-08-14	1.9800	2.0000	1.5500	1.5500	-20.918%	194	13,251	-4.516%
2026-08-13	2.2000	2.2700	1.9600	1.9600	-15.152%	81	13,359	-24.490%
2026-08-12	2.4800	2.6800	2.1900	2.3100	-17.500%	445	13,341	-35.931%
2026-08-11	3.0000	3.0000	2.5500	2.8000	-15.152%	249	13,333	-47.143%
2026-08-10	3.3000	3.4500	3.0000	3.3000	0.000%	451	13,541	-55.152%
2026-08-07	2.8000	3.3000	2.8000	3.3000	+22.222%	79	13,461	-55.152%
2026-08-06	3.1200	3.1500	2.7000	2.7000	-20.588%	444	13,486	-45.185%
2026-08-05	3.6500	3.7300	3.2500	3.4000	-6.849%	853	13,685	-56.471%
2026-08-04	3.2500	3.8500	3.1500	3.6500	+13.003%	182	13,743	-59.452%
2026-08-03	2.9700	3.2800	2.8000	3.2300	+34.583%	138	13,674	-54.180%
2026-07-31	2.5300	2.6500	2.2300	2.4000	-2.041%	986	13,648	-38.333%
2026-07-30	2.0000	2.4500	2.0000	2.4500	+32.432%	52	14,499	-39.592%
2026-07-29	2.4600	2.4800	1.7700	1.8500	-37.075%	221	14,498	-20.000%
2026-07-28	3.0000	3.0000	2.4000	2.9400	-16.000%	462	14,485	-49.660%
2026-07-27	2.7500	3.5000	2.7500	3.5000	+33.080%	125	14,455	-57.714%
2026-07-24	5.0000	5.0000	2.5900	2.6300	-38.695%	164	14,482	-43.726%
2026-07-23	4.0000	5.5600	3.8500	4.2900	+10.000%	926	14,528	-65.501%
2026-07-22	4.7000	4.8000	3.9000	3.9000	-12.360%	309	14,190	-62.051%
2026-07-21	4.6000	4.7500	4.2000	4.4500	0.000%	166	14,238	-66.742%
2026-07-20	4.3000	4.7500	4.2000	4.4500	-5.319%	1,186	14,228	-66.742%
2026-07-17	4.5200	4.7500	4.2500	4.7000	-2.083%	133	14,220	-68.511%
2026-07-16	5.8200	6.4000	4.7000	4.8000	-26.718%	117	14,225	-69.167%
2026-07-15	5.8500	6.6300	5.8500	6.5500	+19.744%	100	14,300	-77.405%
2026-07-14	5.4000	5.7000	5.4000	5.4700	0.000%	33	14,301	-72.943%
2026-07-13	5.3000	5.5000	5.2000	5.4700	-3.186%	19	14,326	-72.943%
2026-07-10	5.8600	5.8600	5.0500	5.6500	-4.237%	72	14,321	-73.805%
2026-07-09	6.0000	6.0500	5.9000	5.9000	-4.839%	25	14,327	-74.915%
2026-07-08	6.2500	6.3200	5.4000	6.2000	-6.203%	59	14,330	-76.129%
2026-07-07	7.6000	7.6000	6.6100	6.6100	-13.595%	32	14,344	-77.610%
2026-07-06	7.4300	7.9000	7.4000	7.6500	+12.500%	80	14,368	-80.654%
2026-07-02	7.4900	7.4900	6.5000	6.8000	-8.108%	114	14,457	-78.235%
2026-07-01	6.1000	7.8000	6.1000	7.4000	+27.148%	407	14,457	-80.000%
2026-06-30	5.7000	5.8500	4.7500	5.8200	+4.865%	259	14,582	-74.570%
2026-06-29	5.6000	6.0000	5.0700	5.5500	-0.893%	34	14,568	-73.333%
2026-06-26	4.7500	6.2900	4.7500	5.6000	+8.738%	192	14,571	-73.571%
2026-06-25	4.4500	5.1500	4.0900	5.1500	+3.000%	111	14,619	-71.262%
2026-06-24	5.1500	5.6000	4.7500	5.0000	-6.542%	58	14,682	-70.400%
2026-06-23	5.1500	6.0000	5.1500	5.3500	-2.727%	142	14,718	-72.336%
2026-06-22	5.4800	6.6900	5.4000	5.5000	-14.063%	321	14,801	-73.091%
2026-06-18	5.1000	6.5000	5.1000	6.4000	+30.612%	804	15,518	-76.875%
2026-06-17	4.9900	5.5000	4.6000	4.9000	+3.376%	363	15,518	-69.796%
2026-06-16	4.0800	5.0000	4.0000	4.7400	+17.037%	318	15,518	-68.776%
2026-06-15	3.5900	4.0500	3.4000	4.0500	+34.106%	100	15,523	-63.457%
2026-06-12	3.3700	3.5500	3.0000	3.0200	-20.526%	103	15,550	-50.993%
2026-06-11	3.5100	4.0000	3.2500	3.8000	+9.510%	298	15,531	-61.053%
2026-06-10	3.7000	4.0100	3.4500	3.4700	-9.635%	5,227	15,544	-57.349%
2026-06-09	3.2000	3.9000	2.7500	3.8400	+17.073%	200	18,008	-61.458%
2026-06-08	3.0500	3.5000	3.0400	3.2800	+5.806%	271	17,979	-54.878%
2026-06-05	3.4000	3.6100	2.8000	3.1000	-17.333%	382	18,081	-52.258%
2026-06-04	3.5200	4.3500	3.5200	3.7500	+2.740%	304	18,149	-60.533%
2026-06-03	3.1300	3.6500	3.0000	3.6500	+1.389%	225	18,205	-59.452%
2026-06-02	3.7000	4.0000	3.2000	3.6000	+2.857%	189	18,258	-58.889%
2026-06-01	2.8500	3.8000	2.7500	3.5000	+21.951%	532	18,297	-57.714%
2026-05-29	2.6500	3.0000	2.3700	2.8700	+8.712%	242	18,001	-48.432%
2026-05-28	2.2100	2.8000	2.2100	2.6400	+0.763%	114	17,929	-43.939%
2026-05-27	2.6900	2.8000	2.3300	2.6200	+11.489%	1,054	17,868	-43.511%
2026-05-26	2.1000	2.3800	2.0900	2.3500	+15.764%	50	16,918	-37.021%
2026-05-22	2.3400	2.3500	2.0200	2.0300	-4.695%	148	16,951	-27.094%
2026-05-21	1.9500	2.2500	1.8500	2.1300	-3.182%	214	16,938	-30.516%
2026-05-20	1.7000	2.2000	1.7000	2.2000	+18.280%	133	16,938	-32.727%
2026-05-19	1.7700	2.0000	1.6400	1.8600	+3.911%	239	16,720	-20.430%
2026-05-18	2.1800	2.1800	1.7800	1.7900	-30.078%	499	16,720	-17.318%
2026-05-15	2.2000	2.6900	2.2000	2.5600	+8.475%	88	16,720	-42.188%
2026-05-14	2.4600	2.5000	2.2500	2.3600	-1.667%	160	16,861	-37.288%
2026-05-13	2.5600	2.7000	2.2000	2.4000	-14.894%	633	16,785	-38.333%
2026-05-12	3.3500	3.9000	2.7000	2.8200	-40.000%	713	16,785	-47.518%
2026-05-11	4.2500	5.2000	4.1500	4.7000	+10.588%	1,850	16,785	-68.511%
2026-05-08	3.0000	4.2500	3.0000	4.2500	+39.344%	452	17,154	-65.176%
2026-05-07	3.4700	3.5000	2.9500	3.0500	-14.085%	591	17,263	-51.475%
2026-05-06	3.5500	3.7500	3.2000	3.5500	-0.281%	347	17,022	-58.310%
2026-05-05	3.4500	3.6000	3.4000	3.5600	-7.532%	381	17,020	-58.427%
2026-05-04	4.0700	4.1000	3.6000	3.8500	0.000%	38	16,871	-61.558%
2026-05-01	4.0000	4.1100	3.5500	3.8500	-2.532%	142	16,816	-61.558%
2026-04-30	3.7200	4.0000	3.4000	3.9500	+6.757%	199	16,816	-62.532%
2026-04-29	4.0000	4.2000	3.5000	3.7000	-19.565%	5,714	16,747	-60.000%
2026-04-28	4.8500	4.8500	4.3100	4.6000	-11.538%	93	11,772	-67.826%
2026-04-27	5.5500	5.7000	5.0000	5.2000	-8.772%	1,160	11,801	-71.538%
2026-04-24	5.3500	6.0000	4.9000	5.7000	+23.913%	917	11,784	-74.035%
2026-04-23	5.2500	6.1200	4.0500	4.6000	-9.804%	320	11,893	-67.826%
2026-04-22	5.5000	5.5000	4.7300	5.1000	-12.069%	474	11,806	-70.980%
2026-04-21	4.9700	6.1500	4.5500	5.8000	-9.375%	833	11,758	-74.483%
2026-04-20	4.7500	6.5000	4.7500	6.4000	+28.000%	603	11,758	-76.875%
2026-04-17	4.9500	5.8500	4.5900	5.0000	+9.890%	712	11,717	-70.400%
2026-04-16	3.7000	4.7600	3.4400	4.5500	+33.824%	1,860	11,571	-67.473%
2026-04-15	2.1100	3.4000	2.1100	3.4000	+64.251%	353	11,943	-56.471%
2026-04-14	2.0900	2.1100	2.0000	2.0700	+0.976%	252	11,928	-28.502%
2026-04-13	1.8900	2.2200	1.8900	2.0500	+31.410%	113	11,913	-27.805%
2026-04-10	1.6500	1.6800	1.5600	1.5600	+0.645%	50	11,878	-5.128%
2026-04-09	1.5500	1.6000	1.5400	1.5500	-1.274%	131	11,871	-4.516%
2026-04-08	1.7500	1.7700	1.5700	1.5700	-7.101%	66	11,752	-5.732%
2026-04-07	1.6600	1.6900	1.6200	1.6900	-5.056%	31	11,738	-12.426%
2026-04-06	1.7300	1.8500	1.7000	1.7800	+14.839%	77	11,748	-16.854%
2026-04-02	1.6000	1.8000	1.5500	1.5500	-14.365%	136	11,653	-4.516%
2026-04-01	2.1500	2.2000	1.8000	1.8100	-12.981%	87	11,653	-18.232%
2026-03-31	1.6700	2.1300	1.6300	2.0800	+26.829%	93	11,704	-28.846%
2026-03-30	1.7300	1.8000	1.6100	1.6400	-15.897%	92	11,695	-9.756%
2026-03-27	2.0500	2.0700	1.8000	1.9500	-6.699%	125	11,708	-24.103%
2026-03-26	2.2500	2.3000	2.0900	2.0900	-8.333%	87	11,710	-29.187%
2026-03-25	2.2900	2.3000	2.2000	2.2800	-7.317%	217	11,730	-35.088%
2026-03-24	2.6500	2.6500	2.3000	2.4600	-12.143%	119	11,528	-39.837%
2026-03-23	3.0000	3.0500	2.8000	2.8000	-2.778%	120	11,550	-47.143%
2026-03-20	3.4500	3.5000	2.8600	2.8800	-21.096%	316	11,552	-48.611%
2026-03-19	3.3900	3.6500	3.1000	3.6500	+5.491%	312	11,527	-59.452%
2026-03-18	3.5500	3.8200	3.4600	3.4600	-12.183%	1,515	11,501	-57.225%
2026-03-17	3.9500	4.2000	3.6200	3.9400	-5.516%	289	12,949	-62.437%
2026-03-16	4.2000	4.2000	3.7200	4.1700	+1.707%	213	13,087	-64.508%
2026-03-13	4.0000	4.2500	3.7000	4.1000	+4.326%	51	13,050	-63.902%
2026-03-12	5.0000	5.1500	3.9000	3.9300	-14.565%	816	13,036	-62.341%
2026-03-11	3.7000	5.3000	3.7000	4.6000	+27.778%	5,554	13,536	-67.826%
2026-03-10	4.2500	4.5000	3.2500	3.6000	+14.286%	589	12,995	-58.889%
2026-03-09	3.3000	3.5200	2.0500	3.1500	+126.619%	1,495	13,269	-53.016%
2026-03-06	1.3800	1.4300	1.3500	1.3900	-0.714%	38	13,783	+6.475%
2026-03-05	1.7200	1.7200	1.4000	1.4000	-12.500%	12	13,773	+5.714%
2026-03-04	1.5700	1.6500	1.4500	1.6000	+8.844%	65	13,775	-7.500%
2026-03-03	1.6900	1.7800	1.3500	1.4700	-5.769%	138	13,796	+0.680%
2026-03-02	1.2700	1.5600	1.2700	1.5600	+20.000%	56	13,722	-5.128%
2026-02-27	1.4000	1.4000	1.2900	1.3000	-9.091%	85	13,712	+13.846%
2026-02-26	1.5500	1.5500	1.3000	1.4300	-7.742%	59	13,681	+3.497%
2026-02-25	1.4000	1.6700	1.1800	1.5500	+6.897%	32	13,695	-4.516%
2026-02-24	1.2800	1.6000	1.1000	1.4500	-6.452%	270	13,695	+2.069%
2026-02-23	1.5300	1.5600	1.4100	1.5500	+2.649%	228	13,629	-4.516%
2026-02-20	1.5000	1.7000	1.4400	1.5100	-0.658%	1,082	13,985	-1.987%
2026-02-19	1.6300	1.8200	1.5200	1.5200	-1.299%	276	13,895	-2.632%
2026-02-18	1.6400	1.7000	1.5400	1.5400	-9.942%	146	13,903	-3.896%
2026-02-17	1.7000	1.8300	1.6000	1.7100	+0.588%	3,079	13,862	-13.450%
2026-02-13	1.7600	1.8800	1.7000	1.7000	+1.190%	127	15,248	-12.941%
2026-02-12	1.7500	1.8500	1.6000	1.6800	-5.618%	6,110	15,248	-11.905%
2026-02-11	1.8500	1.9500	1.7700	1.7800	-4.301%	109	9,432	-16.854%
2026-02-10	2.2500	2.4300	1.8200	1.8600	-24.082%	521	9,457	-20.430%
2026-02-09	2.4000	2.5000	1.6000	2.4500	-22.956%	1,029	9,813	-39.592%
2026-02-06	2.9200	3.3500	2.7300	3.1800	-3.049%	542	9,884	-53.459%
2026-02-05	4.2000	4.5000	3.2000	3.2800	+1.235%	345	9,907	-54.878%
2026-02-04	3.8700	4.0000	3.2400	3.2400	-7.429%	142	9,946	-54.321%
2026-02-03	3.9500	3.9500	3.3000	3.5000	-5.405%	425	9,824	-57.714%
2026-02-02	4.0000	4.2000	3.6000	3.7000	-7.500%	167	10,012	-60.000%
2026-01-30	4.7500	4.7500	3.8800	4.0000	-20.000%	454	6,229	-63.000%
2026-01-29	4.9800	5.3000	4.5500	5.0000	+13.636%	259	6,087	-70.400%
2026-01-28	4.8500	4.8500	4.4000	4.4000	-8.333%	521	5,932	-66.364%
2026-01-27	5.0000	5.0000	4.6500	4.8000	-8.046%	62	5,665	-69.167%
2026-01-26	4.9500	5.6000	4.9500	5.2200	+6.531%	154	5,684	-71.648%
2026-01-23	5.2000	5.4300	4.8900	4.9000	-8.411%	98	5,645	-69.796%
2026-01-22	4.8500	5.4000	4.7200	5.3500	+12.869%	104	5,639	-72.336%
2026-01-21	5.1300	5.1800	4.3000	4.7400	-12.222%	326	5,633	-68.776%
2026-01-20	5.3500	5.6500	5.3000	5.4000	-4.425%	127	5,497	-72.593%
2026-01-16	5.8000	6.1500	5.6000	5.6500	-1.739%	450	5,351	-73.805%
2026-01-15	5.6000	5.9500	5.5500	5.7500	+0.524%	47	5,351	-74.261%
2026-01-14	6.0000	6.1100	5.5000	5.7200	-9.921%	89	5,337	-74.126%
2026-01-13	6.6500	7.0000	5.8500	6.3500	+2.419%	158	5,309	-76.693%
2026-01-12	5.2500	6.4000	5.0000	6.2000	+5.085%	324	5,278	-76.129%
2026-01-09	7.0400	7.0400	5.8000	5.9000	-13.869%	240	5,170	-74.915%
2026-01-08	7.0000	7.1500	6.6000	6.8500	-10.458%	136	4,967	-78.394%
2026-01-07	7.6900	8.0500	7.4500	7.6500	+2.685%	59	4,867	-80.654%
2026-01-06	7.7000	7.9000	7.0900	7.4500	+1.223%	57	4,848	-80.134%
2026-01-05	6.7000	7.8000	6.7000	7.3600	+8.235%	1,703	4,839	-79.891%
2026-01-02	6.6600	6.8000	6.2000	6.8000	+2.256%	66	3,734	-78.235%
2025-12-31	6.6000	6.6700	6.0000	6.6500	-2.920%	186	3,665	-77.744%
2025-12-30	7.4100	7.6000	6.8500	6.8500	-5.517%	36	3,665	-78.394%
2025-12-29	7.6000	7.7100	7.2500	7.2500	-2.685%	166	3,666	-79.586%
2025-12-26	7.7100	7.7100	7.2500	7.4500	-4.487%	63	3,610	-80.134%
2025-12-24	7.7500	7.9000	7.5000	7.8000	+0.128%	140	3,628	-81.026%
2025-12-23	7.9000	8.0000	7.0000	7.7900	-1.392%	49	3,628	-81.001%
2025-12-22	8.6900	8.6900	7.7500	7.9000	-5.952%	434	3,631	-81.266%
2025-12-19	8.1900	8.4000	7.8000	8.4000	+2.439%	58	3,546	-82.381%
2025-12-18	8.2400	8.3000	7.8500	8.2000	0.000%	53	3,536	-81.951%
2025-12-17	9.0000	9.4000	8.1500	8.2000	-10.870%	33	3,486	-81.951%
2025-12-16	9.1000	9.8200	8.6000	9.2000	+2.222%	263	3,476	-83.913%
2025-12-15	10.2000	10.2000	8.9000	9.0000	-6.250%	30	3,270	-83.556%
2025-12-12	10.6400	10.6600	9.6000	9.6000	-4.000%	52	3,268	-84.583%
2025-12-11	9.9000	10.2000	9.6000	10.0000	-5.393%	81	3,266	-85.200%
2025-12-10	11.0000	11.0000	10.5200	10.5700	-6.460%	14	3,287	-85.998%
2025-12-09	11.2200	11.9300	11.2200	11.3000	+0.893%	235	3,286	-86.903%
2025-12-08	10.8600	11.2000	10.6000	11.2000	-1.754%	67	3,099	-86.786%
2025-12-05	12.3700	12.3700	11.2400	11.4000	-3.390%	175	3,110	-87.018%
2025-12-04	10.7500	11.8500	10.5000	11.8000	+18.593%	50	3,003	-87.458%
2025-12-03	9.3000	10.4500	9.3000	9.9500	+3.430%	18	2,972	-85.126%
2025-12-02	10.5000	10.5300	9.6200	9.6200	-6.602%	35	2,972	-84.615%
2025-12-01	11.0800	11.1600	10.3000	10.3000	-11.588%	27	2,970	-85.631%
2025-11-28	11.1200	11.8400	11.0000	11.6500	+5.430%	20	2,984	-87.296%
2025-11-26	10.7000	11.1400	10.4000	11.0500	+6.250%	73	2,996	-86.606%
2025-11-25	10.7500	11.0000	10.4000	10.4000	-3.256%	128	2,996	-85.769%
2025-11-24	9.7400	11.5000	9.7400	10.7500	+14.973%	47	2,879	-86.233%
2025-11-21	8.7500	9.6000	8.3600	9.3500	+6.857%	135	2,868	-84.171%
2025-11-20	10.2400	10.5100	8.7500	8.7500	-9.887%	76	2,895	-83.086%
2025-11-19	10.1500	10.1500	9.1500	9.7100	-6.093%	31	2,879	-84.758%
2025-11-18	9.5000	10.5100	9.3000	10.3400	+4.444%	68	2,875	-85.687%
2025-11-17	10.8500	11.0000	9.0000	9.9000	-7.129%	127	2,869	-85.051%
2025-11-14	9.9200	11.7500	9.4000	10.6600	+5.025%	147	2,858	-86.116%
2025-11-13	11.2500	12.9400	10.0000	10.1500	-16.803%	244	2,790	-85.419%
2025-11-12	12.2500	12.6000	11.5900	12.2000	-0.408%	60	2,821	-87.869%
2025-11-11	12.8500	13.0000	11.9500	12.2500	-7.197%	65	2,801	-87.918%
2025-11-10	14.2600	14.3000	12.7000	13.2000	-1.493%	173	2,766	-88.788%
2025-11-07	13.9200	13.9200	12.2500	13.4000	-2.190%	115	2,722	-88.955%
2025-11-06	14.5800	14.7000	12.8000	13.7000	-11.039%	191	2,723	-89.197%
2025-11-05	16.3400	16.7800	15.2100	15.4000	+2.667%	55	2,723	-90.390%
2025-11-04	16.3000	18.4500	14.2000	15.0000	-4.762%	243	2,726	-90.133%
2025-11-03	17.5000	17.5000	15.6000	15.7500	-3.374%	111	2,601	-90.603%
2025-10-31	16.8000	18.0000	16.2500	16.3000	+3.099%	62	2,601	-90.920%
2025-10-30	17.7500	18.0000	15.7000	15.8100	-8.666%	88	2,559	-90.639%
2025-10-29	17.6000	18.5500	17.2000	17.3100	-3.296%	71	2,554	-91.450%
2025-10-28	18.9000	18.9000	17.6000	17.9000	-4.533%	42	2,516	-91.732%
2025-10-27	20.3500	20.3500	18.5000	18.7500	-2.089%	45	2,486	-92.107%
2025-10-24	19.7000	20.5000	19.0000	19.1500	+2.791%	63	2,486	-92.272%
2025-10-23	18.2000	19.0000	18.0800	18.6300	+1.250%	68	2,475	-92.056%
2025-10-22	19.4500	19.5500	17.6500	18.4000	-9.360%	151	2,435	-91.957%
2025-10-21	21.0000	21.3000	19.9000	20.3000	-3.563%	88	2,353	-92.709%
2025-10-20	20.3500	21.8000	20.3500	21.0500	+1.937%	283	2,297	-92.969%
2025-10-17	25.8000	25.8000	20.3500	20.6500	-20.972%	510	2,101	-92.833%
2025-10-16	29.0000	29.5000	25.7000	26.1300	-14.103%	29	1,876	-94.336%
2025-10-15	23.0400	31.0000	23.0000	30.4200	+37.959%	127	1,885	-95.135%
2025-10-14	21.6600	22.7900	21.2500	22.0500	-0.226%	233	1,903	-93.288%
2025-10-13	22.8000	23.2900	22.1000	22.1000	-3.070%	39	1,717	-93.303%
2025-10-10	24.7000	25.5800	21.2800	22.8000	-8.434%	132	1,719	-93.509%
2025-10-09	25.5700	25.5700	24.3000	24.9000	-3.675%	30	1,730	-94.056%
2025-10-08	25.2800	27.0000	24.3500	25.8500	+4.444%	61	1,730	-94.275%
2025-10-07	23.0000	24.7500	22.5000	24.7500	+9.031%	76	1,759	-94.020%
2025-10-06	21.4400	23.4500	21.2600	22.7000	+7.329%	85	1,759	-93.480%
2025-10-03	24.5000	25.5000	21.1000	21.1500	-15.569%	100	1,747	-93.002%
2025-10-02	24.8000	25.7500	24.5100	25.0500	+5.696%	23	1,741	-94.092%
2025-10-01	23.5100	23.8000	23.2500	23.7000	0.000%	31	1,755	-93.755%
2025-09-30	25.6100	25.6100	23.5500	23.7000	-7.241%	25	1,763	-93.755%
2025-09-29	25.2000	26.9000	25.2000	25.5500	+4.371%	38	1,770	-94.207%
2025-09-26	23.2700	25.1000	23.2400	24.4800	+8.463%	26	1,774	-93.954%
2025-09-25	21.3000	22.7500	19.9500	22.5700	+5.221%	53	1,777	-93.443%
2025-09-24	23.4000	23.8800	21.0500	21.4500	-8.994%	65	1,768	-93.100%
2025-09-23	24.1000	24.1700	22.7500	23.5700	-5.607%	62	1,760	-93.721%
2025-09-22	23.4500	25.4500	23.4500	24.9700	+1.504%	104	1,744	-94.073%
2025-09-19	23.5500	25.8000	23.5500	24.6000	+4.994%	191	1,729	-93.984%
2025-09-18	19.3000	23.8000	19.3000	23.4300	+20.463%	182	1,708	-93.683%
2025-09-17	19.7000	19.9500	18.6500	19.4500	-2.750%	149	1,717	-92.391%
2025-09-16	21.5000	21.5000	18.9000	20.0000	-9.910%	192	1,684	-92.600%
2025-09-15	22.8000	23.2500	22.2000	22.2000	-4.104%	44	1,616	-93.333%
2025-09-12	20.2500	23.4500	19.0000	23.1500	+13.480%	197	1,609	-93.607%
2025-09-11	18.5000	20.8000	18.5000	20.4000	+14.930%	94	1,634	-92.745%
2025-09-10	18.6000	20.0000	17.4000	17.7500	+0.282%	78	1,640	-91.662%
2025-09-09	18.6400	18.7300	17.2000	17.7000	-7.087%	91	1,637	-91.638%
2025-09-08	19.1600	20.1000	18.6100	19.0500	+4.728%	183	1,625	-92.231%
2025-09-05	18.5000	18.5000	17.1700	18.1900	+0.831%	112	1,550	-91.864%
2025-09-04	15.7700	18.2000	15.7700	18.0400	+16.764%	56	1,550	-91.796%
2025-09-03	14.3900	16.1500	14.3900	15.4500	+13.353%	145	1,567	-90.421%
2025-09-02	13.1300	13.6400	13.1300	13.6300	-1.942%	40	1,513	-89.142%
2025-08-29	14.5000	14.7300	13.9000	13.9000	-10.323%	6	1,489	-89.353%
2025-08-28	15.4000	16.0000	15.3300	15.5000	0.000%	25	1,489	-90.452%
2025-08-27	16.2000	16.4500	15.5000	15.5000	-3.786%	35	1,486	-90.452%
2025-08-26	14.6000	16.2000	14.5900	16.1100	+11.103%	41	1,478	-90.813%
2025-08-25	14.8000	15.3900	14.2000	14.5000	-6.452%	42	1,489	-89.793%
2025-08-22	14.7900	16.4000	14.3500	15.5000	+0.977%	96	1,458	-90.452%
2025-08-21	14.7500	15.5300	14.7500	15.3500	+2.333%	48	1,468	-90.358%
2025-08-20	14.9000	15.0000	13.3200	15.0000	+7.143%	175	1,428	-90.133%
2025-08-19	15.8000	15.8000	13.7000	14.0000	-11.392%	131	1,407	-89.429%
2025-08-18	16.3500	16.3500	15.8000	15.8000	-5.672%	93	1,443	-90.633%
2025-08-15	17.0000	17.6500	16.7500	16.7500	-5.474%	32	1,444	-91.164%
2025-08-14	18.2300	18.2300	16.5000	17.7200	-4.987%	101	1,430	-91.648%
2025-08-13	18.8500	19.1000	17.6500	18.6500	+1.635%	73	1,464	-92.064%
2025-08-12	20.0500	20.0500	18.2000	18.3500	-10.488%	156	1,439	-91.935%
2025-08-11	20.9000	21.5500	19.7500	20.5000	-5.963%	58	1,395	-92.780%
2025-08-08	22.1000	22.2000	21.0200	21.8000	+1.395%	66	1,368	-93.211%
2025-08-07	22.5000	22.8000	20.7200	21.5000	-1.149%	56	1,384	-93.116%
2025-08-06	24.3900	24.3900	20.8500	21.7500	-12.721%	184	1,362	-93.195%
2025-08-05	24.4000	30.6200	23.5500	24.9200	-18.429%	200	1,285	-94.061%
2025-08-04	30.9700	32.2500	30.5500	30.5500	-6.000%	86	1,337	-95.155%
2025-08-01	31.3500	32.5000	29.8000	32.5000	-1.813%	10	1,364	-95.446%
2025-07-31	33.7700	36.2900	33.1000	33.1000	+0.608%	16	1,365	-95.529%
2025-07-30	29.8800	33.1500	29.3000	32.9000	+14.874%	120	1,380	-95.502%
2025-07-29	27.4800	28.9500	26.6000	28.6400	+5.527%	59	1,481	-94.832%
2025-07-28	27.8800	28.0800	27.1400	27.1400	+1.458%	40	1,536	-94.547%
2025-07-25	26.4500	28.2500	26.0000	26.7500	+1.134%	35	1,548	-94.467%
2025-07-24	25.0500	26.4500	25.0500	26.4500	-1.709%	9	1,564	-94.405%
2025-07-23	21.8500	27.9500	21.8500	26.9100	+30.063%	222	1,567	-94.500%
2025-07-22	18.7000	20.8400	18.7000	20.6900	+6.430%	5	1,723	-92.847%
2025-07-21	20.5000	20.9400	19.4400	19.4400	-9.201%	37	1,725	-92.387%
2025-07-18	21.4800	22.0500	20.4000	21.4100	+0.047%	138	1,733	-93.087%
2025-07-17	22.2300	22.5000	21.4000	21.4000	-7.359%	24	1,651	-93.084%
2025-07-16	21.5000	23.1000	21.5000	23.1000	+7.442%	118	1,671	-93.593%
2025-07-15	24.3400	24.3400	21.5000	21.5000	-7.686%	135	1,778	-93.116%
2025-07-14	20.0000	23.2900	20.0000	23.2900	+14.616%	103	1,665	-93.645%
2025-07-11	21.8000	21.8000	20.3200	20.3200	-7.636%	15	1,657	-92.717%
2025-07-10	23.0000	23.0000	21.9500	22.0000	-3.509%	18	1,660	-93.273%
2025-07-09	24.0000	24.0000	21.0000	22.8000	+12.593%	125	1,656	-93.509%
2025-07-08	21.5000	23.2500	20.2500	20.2500	-2.551%	13	1,679	-92.691%
2025-07-07	19.9700	20.7800	18.8000	20.7800	-1.189%	104	1,682	-92.878%
2025-07-03	18.9500	21.7500	18.9500	21.0300	+2.087%	39	1,630	-92.962%
2025-07-02	21.0000	21.0000	20.1500	20.6000	-5.113%	71	1,630	-92.816%
2025-07-01	22.0000	22.6200	20.6800	21.7100	-4.361%	46	1,610	-93.183%
2025-06-30	22.5000	22.7900	22.0000	22.7000	+1.069%	26	1,614	-93.480%
2025-06-27	20.9000	24.5000	20.9000	22.4600	+9.561%	124	1,599	-93.411%
2025-06-26	17.5000	21.0000	17.4000	20.5000	+21.302%	62	1,579	-92.780%
2025-06-25	18.6100	21.0000	16.9000	16.9000	-6.630%	60	1,548	-91.243%
2025-06-24	18.0000	19.6000	17.3000	18.1000	+2.376%	343	1,530	-91.823%
2025-06-23	20.8500	21.4500	17.5500	17.6800	-46.343%	614	1,469	-91.629%
2025-06-20	31.6500	33.3000	31.6500	32.9500	+6.290%	66	1,450	-95.508%
2025-06-18	31.7000	31.7000	29.6000	31.0000	+5.802%	15	1,483	-95.226%
2025-06-17	27.9500	29.5200	27.9500	29.3000	-0.204%	16	1,483	-94.949%
2025-06-16	28.8000	31.1200	28.4000	29.3600	+9.552%	92	1,488	-94.959%
2025-06-13	27.9500	28.2500	26.6500	26.8000	-2.545%	68	1,560	-94.478%
2025-06-12	28.4000	28.4000	27.5000	27.5000	-1.786%	6	1,546	-94.618%
2025-06-11	26.2000	28.1700	26.0000	28.0000	+5.461%	62	1,546	-94.714%
2025-06-10	28.3500	28.3500	26.0000	26.5500	-5.851%	44	1,567	-94.426%
2025-06-09	27.9000	28.2000	26.5200	28.2000	+1.732%	19	1,562	-94.752%
2025-06-06	26.3300	28.0000	26.3300	27.7200	+13.143%	142	1,565	-94.661%
2025-06-05	25.1700	26.0500	24.5000	24.5000	-2.000%	31	1,618	-93.959%
2025-06-04	29.3500	29.3500	25.0000	25.0000	-4.762%	124	1,618	-94.080%
2025-06-03	31.1500	35.7500	26.2500	26.2500	-3.846%	193	1,655	-94.362%
2025-06-02	26.8500	28.6300	26.8500	27.3000	-0.401%	49	1,540	-94.579%
2025-05-30	24.0000	27.8000	24.0000	27.4100	+12.106%	134	1,575	-94.601%
2025-05-29	25.3500	26.0000	24.0200	24.4500	-4.005%	59	1,610	-93.947%
2025-05-28	25.0000	25.4700	22.0500	25.4700	+0.473%	180	1,590	-94.189%
2025-05-27	27.5400	27.5400	24.8000	25.3500	-3.722%	142	1,554	-94.162%
2025-05-23	25.5000	26.5600	25.5000	26.3300	+0.305%	36	1,630	-94.379%
2025-05-22	26.0000	27.8500	24.0000	26.2500	-8.664%	314	1,630	-94.362%
2025-05-21	32.3500	32.3500	28.7400	28.7400	-8.762%	96	1,455	-94.850%
2025-05-20	31.6400	33.0500	31.0000	31.5000	+0.639%	13	1,524	-95.302%
2025-05-19	32.5000	34.0000	31.3000	31.3000	-6.062%	39	1,528	-95.272%
2025-05-16	31.9500	33.5000	31.6000	33.3200	+13.759%	192	1,528	-95.558%
2025-05-15	29.5000	29.5000	26.0000	29.2900	-8.754%	61	1,563	-94.947%
2025-05-14	35.0000	35.0000	31.7300	32.1000	-3.313%	92	1,548	-95.389%
2025-05-13	27.0000	33.4000	27.0000	33.2000	+23.973%	131	1,605	-95.542%
2025-05-12	26.3200	29.2000	26.0000	26.7800	+11.351%	129	1,673	-94.473%
2025-05-09	23.6500	24.5000	20.9000	24.0500	-1.837%	172	1,732	-93.846%
2025-05-08	24.5800	27.2500	23.6500	24.5000	-0.810%	418	1,761	-93.959%
2025-05-07	21.9200	24.9000	21.9200	24.7000	+6.466%	103	1,637	-94.008%
2025-05-06	13.7000	23.8900	13.7000	23.2000	+31.445%	224	1,645	-93.621%
2025-05-05	16.7000	18.5000	15.8500	17.6500	+8.083%	176	1,681	-91.615%
2025-05-02	14.5000	16.8000	13.8000	16.3300	+24.183%	192	1,681	-90.937%
2025-05-01	12.2000	13.3500	11.3200	13.1500	+16.993%	66	1,684	-88.745%
2025-04-30	11.5400	11.8000	10.5000	11.2400	-10.080%	59	1,670	-86.833%
2025-04-29	13.2600	13.7500	11.2700	12.5000	+47.929%	207	1,645	-88.160%
2025-04-28	8.6000	9.1000	8.0000	8.4500	+6.962%	23	1,609	-82.485%
2025-04-25	8.0500	8.2000	7.5500	7.9000	-3.067%	70	1,595	-81.266%
2025-04-24	7.1800	8.2500	7.1800	8.1500	+11.644%	78	1,567	-81.840%
2025-04-23	7.6500	8.1900	7.1800	7.3000	+10.606%	81	1,592	-79.726%
2025-04-22	6.9100	7.3500	6.6000	6.6000	-4.348%	159	1,600	-77.576%
2025-04-21	7.3500	7.3500	6.5500	6.9000	-6.757%	20	1,478	-78.551%
2025-04-17	6.7800	8.0000	6.7800	7.4000	-9.202%	152	1,436	-80.000%
2025-04-16	8.3000	8.3000	7.3500	8.1500	-1.807%	71	1,436	-81.840%
2025-04-15	8.4500	9.1500	8.2600	8.3000	-0.599%	23	1,417	-82.169%
2025-04-14	8.4600	8.8100	8.1200	8.3500	+7.051%	20	1,399	-82.275%
2025-04-11	7.6000	7.9000	7.5000	7.8000	-2.500%	58	1,387	-81.026%
2025-04-10	9.5500	9.5500	7.7000	8.0000	-11.111%	96	1,378	-81.500%
2025-04-09	8.0500	9.4000	7.2500	9.0000	+22.449%	98	1,347	-83.556%
2025-04-08	9.0000	9.1800	7.3500	7.3500	-17.877%	28	1,320	-79.864%
2025-04-07	6.8400	9.5800	6.8200	8.9500	+18.230%	89	1,313	-83.464%
2025-04-04	7.3000	7.9000	6.6200	7.5700	-12.587%	660	1,257	-80.449%
2025-04-03	9.2000	9.6000	8.6600	8.6600	-13.659%	137	1,034	-82.910%
2025-04-02	9.9000	10.2000	9.7800	10.0300	-10.844%	66	1,018	-85.244%
2025-04-01	9.3700	11.4500	9.2700	11.2500	+24.309%	63	1,029	-86.844%
2025-03-31	8.6500	10.1000	8.4300	9.0500	-9.500%	87	1,004	-83.646%
2025-03-28	10.5000	10.5000	9.9500	10.0000	-11.504%	42	1,002	-85.200%
2025-03-27	11.1100	11.6000	11.1100	11.3000	-8.130%	11	996	-86.903%
2025-03-26	13.4000	14.4500	12.0000	12.3000	-10.088%	11	993	-87.967%
2025-03-25	15.9000	15.9000	13.6000	13.6800	-9.163%	21	989	-89.181%
2025-03-24	13.5100	15.0600	13.5100	15.0600	+18.118%	35	991	-90.173%
2025-03-21	11.5000	12.9500	11.4000	12.7500	+9.914%	60	964	-88.392%
2025-03-20	12.8700	12.8700	11.6000	11.6000	-8.010%	26	956	-87.241%
2025-03-19	11.3000	12.6100	11.3000	12.6100	+14.636%	8	944	-88.263%
2025-03-18	12.1000	12.1000	11.0000	11.0000	-15.385%	28	946	-86.545%
2025-03-17	13.0000	13.7500	12.4500	13.0000	+13.043%	10	944	-88.615%
2025-03-14	11.2700	12.4500	11.1000	11.5000	+2.496%	54	942	-87.130%
2025-03-13	10.8000	11.9500	10.8000	11.2200	-16.580%	70	898	-86.809%
2025-03-12	14.2000	14.2000	12.4500	13.4500	+5.078%	20	898	-88.996%
2025-03-11	14.5500	14.5500	12.6000	12.8000	-1.538%	35	895	-88.438%
2025-03-10	12.5500	14.3000	12.5000	13.0000	-13.621%	17	891	-88.615%
2025-03-07	12.1000	15.0500	11.8000	15.0500	+15.769%	72	896	-90.166%
2025-03-06	14.3000	15.5000	12.5500	13.0000	-23.304%	62	872	-88.615%
2025-03-05	17.5000	17.5000	16.5500	16.9500	-0.528%	17	836	-91.268%
2025-03-04	15.6000	18.0000	15.0000	17.0400	+0.235%	82	832	-91.315%
2025-03-03	21.1100	21.1100	16.9000	17.0000	-13.618%	93	822	-91.294%
2025-02-28	17.6000	19.9000	16.9500	19.6800	+9.333%	28	762	-92.480%
2025-02-27	19.2600	20.6700	17.8500	18.0000	+3.448%	27	762	-91.778%

.dark-mode .MNvJQK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MNvJQK{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C50HIMS Jan 15 2027 50.00 Call (HIMS270115C00050000)option OPRA

HIMS20270115C50
HIMS Jan 15 2027 50.00 Call (HIMS270115C00050000)
option OPRA