Dark

HIMS20270115C55
HIMS Jan 15 2027 55.00 Call (HIMS270115C00055000)
option OPRA

EOD

Aug 18, 2026

1.10-10.569%(-0.13)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.1000	1.1000	1.0500	1.1000	-10.569%	4	1,011	0.000%
2026-08-17	1.1500	1.2500	1.1000	1.2300	+2.500%	224	1,012	-10.569%
2026-08-14	1.7600	1.7600	1.2000	1.2000	-25.000%	105	1,204	-8.333%
2026-08-13	1.8000	1.8000	1.5800	1.6000	-6.433%	16	1,187	-31.250%
2026-08-12	1.9000	1.9000	1.7100	1.7100	-26.609%	62	1,186	-35.673%
2026-08-11	1.5800	2.3600	1.5800	2.3300	-14.022%	6	1,186	-52.790%
2026-08-10	2.6600	2.7100	2.6000	2.7100	+6.275%	5	1,190	-59.410%
2026-08-07	2.3000	2.5700	2.3000	2.5500	+8.974%	113	1,188	-56.863%
2026-08-06	2.4500	2.4500	2.2500	2.3400	-21.212%	88	1,099	-52.991%
2026-08-05	2.6300	3.0000	2.6300	2.9700	-1.000%	9	1,092	-62.963%
2026-08-04	2.8500	3.0000	2.7800	3.0000	+14.068%	8	1,091	-63.333%
2026-08-03	2.6900	2.7400	2.6300	2.6300	+31.500%	13	1,091	-58.175%
2026-07-31	1.6600	2.0000	1.6600	2.0000	+12.360%	2	1,082	-45.000%
2026-07-30	1.5700	1.7800	1.5700	1.7800	+16.340%	93	1,081	-38.202%
2026-07-29	2.2600	2.2800	1.3100	1.5300	-39.044%	268	1,124	-28.105%
2026-07-28	2.1600	2.5100	2.0600	2.5100	-10.993%	42	1,365	-56.175%
2026-07-27	2.2900	2.8200	2.2900	2.8200	+28.182%	5	1,363	-60.993%
2026-07-24	3.4200	3.4200	2.2000	2.2000	-42.105%	13	1,363	-50.000%
2026-07-23	3.3500	4.2100	3.2600	3.8000	+9.510%	43	1,361	-71.053%
2026-07-22	4.0000	4.0000	3.4700	3.4700	-2.801%	12	1,321	-68.300%
2026-07-21	3.5700	3.5700	3.5700	3.5700	-10.750%	4	1,317	-69.188%
2026-07-17	3.7200	4.0000	3.7200	4.0000	-4.535%	15	1,313	-72.500%
2026-07-16	4.3500	4.3600	4.1900	4.1900	-21.682%	8	1,313	-73.747%
2026-07-15	5.2500	5.4100	5.2300	5.3500	+10.766%	455	1,315	-79.439%
2026-07-14	4.7100	4.8300	4.7100	4.8300	+6.154%	4	948	-77.226%
2026-07-13	4.8000	4.8000	4.4400	4.5500	+2.247%	6	948	-75.824%
2026-07-10	4.4500	4.4500	4.4500	4.4500	-12.745%	1	949	-75.281%
2026-07-09	5.6000	5.6000	5.0800	5.1000	-7.273%	12	949	-78.431%
2026-07-08	4.8500	5.5000	4.6000	5.5000	+0.917%	15	947	-80.000%
2026-07-07	6.0000	6.0800	5.4500	5.4500	-19.853%	107	953	-79.817%
2026-07-06	6.1000	6.8000	6.1000	6.8000	+13.333%	4	1,032	-83.824%
2026-07-02	6.1000	6.1000	6.0000	6.0000	-7.407%	3	1,030	-81.667%
2026-07-01	6.2500	7.0500	6.2500	6.4800	+29.600%	50	1,030	-83.025%
2026-06-30	4.2500	5.0000	4.2500	5.0000	+7.527%	3	1,028	-78.000%
2026-06-29	4.5500	4.6500	4.5500	4.6500	-7.921%	2	1,025	-76.344%
2026-06-26	5.0000	5.3200	5.0000	5.0500	+35.753%	12	1,025	-78.218%
2026-06-25	3.6000	3.7800	3.6000	3.7200	-13.488%	5	1,019	-70.430%
2026-06-24	4.1000	4.3700	4.1000	4.3000	-7.527%	3	1,016	-74.419%
2026-06-23	4.8500	4.8500	4.6500	4.6500	-4.124%	18	1,015	-76.344%
2026-06-22	5.0400	5.0400	4.8500	4.8500	-4.902%	28	1,017	-77.320%
2026-06-18	4.8000	5.6200	4.8000	5.1000	+13.082%	56	999	-78.431%
2026-06-17	4.0000	4.5500	4.0000	4.5100	+8.153%	39	999	-75.610%
2026-06-16	3.7000	4.1700	3.7000	4.1700	+24.478%	22	999	-73.621%
2026-06-15	3.0000	3.3500	3.0000	3.3500	+19.217%	29	1,009	-67.164%
2026-06-12	2.8200	2.8300	2.8100	2.8100	-6.333%	31	1,026	-60.854%
2026-06-11	3.0500	3.1100	3.0000	3.0000	-8.537%	44	1,032	-63.333%
2026-06-10	3.2400	3.2800	3.2400	3.2800	-0.606%	3	1,074	-66.463%
2026-06-09	2.5900	3.3000	2.5000	3.3000	+17.857%	52	1,076	-66.667%
2026-06-08	2.6200	2.8000	2.6100	2.8000	+11.111%	29	1,081	-60.714%
2026-06-05	3.0000	3.0000	2.5000	2.5200	-25.882%	12	1,084	-56.349%
2026-06-04	2.9100	3.8000	2.9100	3.4000	+11.475%	91	1,082	-67.647%
2026-06-03	2.8000	3.0500	2.8000	3.0500	-1.613%	5	1,043	-63.934%
2026-06-02	3.0000	3.1000	2.9100	3.1000	+5.085%	9	1,043	-64.516%
2026-06-01	2.6000	3.1600	2.6000	2.9500	+21.901%	106	1,035	-62.712%
2026-05-29	2.1900	2.4300	2.1900	2.4200	+5.217%	24	1,091	-54.545%
2026-05-28	1.8100	2.3000	1.8100	2.3000	+4.545%	12	1,076	-52.174%
2026-05-27	2.2600	2.2600	2.2000	2.2000	+7.317%	57	1,086	-50.000%
2026-05-26	2.0600	2.0600	2.0500	2.0500	+12.022%	6	1,088	-46.341%
2026-05-22	1.8900	1.8900	1.8300	1.8300	-1.081%	6	1,090	-39.891%
2026-05-21	1.5900	1.8500	1.5700	1.8500	+17.089%	102	1,092	-40.541%
2026-05-20	1.4500	1.5800	1.4500	1.5800	+5.333%	14	1,092	-30.380%
2026-05-19	1.4200	1.5000	1.4200	1.5000	-1.961%	8	1,063	-26.667%
2026-05-18	1.7000	1.7000	1.5300	1.5300	-33.766%	37	1,063	-28.105%
2026-05-15	2.1100	2.3100	2.0700	2.3100	+10.000%	8	1,063	-52.381%
2026-05-14	2.0400	2.1000	1.9500	2.1000	+0.962%	32	1,055	-47.619%
2026-05-13	2.1100	2.1100	2.0000	2.0800	-14.050%	23	1,049	-47.115%
2026-05-12	2.3300	2.4500	2.3300	2.4200	-40.686%	23	1,049	-54.545%
2026-05-11	3.8500	4.0800	3.8500	4.0800	+42.160%	46	1,049	-73.039%
2026-05-08	2.5700	2.8700	2.5700	2.8700	+13.439%	70	1,049	-61.672%
2026-05-07	2.8900	2.8900	2.5000	2.5300	-12.457%	17	1,098	-56.522%
2026-05-05	3.0000	3.0000	2.8900	2.8900	-3.667%	3	1,097	-61.938%
2026-05-04	3.4400	3.4400	3.0000	3.0000	-13.043%	2	1,096	-63.333%
2026-05-01	3.4500	3.4500	3.3500	3.4500	+4.230%	9	1,102	-68.116%
2026-04-30	3.3100	3.3100	3.3100	3.3100	-5.429%	1	1,102	-66.767%
2026-04-29	3.0500	3.5000	3.0500	3.5000	-10.256%	11	1,103	-68.571%
2026-04-28	4.1000	4.2400	3.9000	3.9000	-16.488%	5	1,111	-71.795%
2026-04-27	4.8000	4.8000	4.6500	4.6700	-6.972%	8	1,108	-76.445%
2026-04-24	4.5000	5.1500	4.5000	5.0200	+28.061%	27	1,101	-78.088%
2026-04-23	3.7100	3.9200	3.7100	3.9200	-10.909%	9	1,086	-71.939%
2026-04-22	4.3600	4.4000	4.2000	4.4000	-11.647%	4	1,091	-75.000%
2026-04-21	4.5200	4.9800	4.5200	4.9800	-11.702%	30	1,094	-77.912%
2026-04-20	4.7000	5.7300	4.7000	5.6400	+31.469%	32	1,094	-80.496%
2026-04-17	4.1000	4.7500	4.1000	4.2900	+6.716%	248	1,083	-74.359%
2026-04-16	3.2300	4.1300	3.2000	4.0200	+53.435%	68	1,042	-72.637%
2026-04-15	1.8400	2.9000	1.8400	2.6200	+41.622%	9	1,030	-58.015%
2026-04-14	1.7500	1.8500	1.7500	1.8500	+4.520%	57	1,029	-40.541%
2026-04-13	1.5300	1.7700	1.5300	1.7700	+22.069%	7	1,068	-37.853%
2026-04-09	1.4500	1.4500	1.4500	1.4500	+3.571%	1	1,063	-24.138%
2026-04-08	1.7500	1.7500	1.3100	1.4000	+0.719%	23	1,063	-21.429%
2026-04-07	1.4800	1.5300	1.3900	1.3900	-8.553%	3	1,064	-20.863%
2026-04-06	1.5200	1.5200	1.5200	1.5200	+2.703%	1	1,063	-27.632%
2026-04-02	1.4400	1.5100	1.3900	1.4800	+2.069%	7	1,066	-25.676%
2026-04-01	1.4500	1.4500	1.4500	1.4500	-12.651%	1	1,066	-24.138%
2026-03-31	1.4000	1.6600	1.4000	1.6600	+17.730%	10	1,066	-33.735%
2026-03-30	1.6000	1.6000	1.4000	1.4100	-14.024%	69	1,065	-21.986%
2026-03-27	1.7000	1.7500	1.6400	1.6400	-9.890%	24	1,077	-32.927%
2026-03-26	1.9000	1.9300	1.8000	1.8200	-6.667%	53	1,079	-39.560%
2026-03-25	1.9800	1.9900	1.9500	1.9500	-8.879%	110	1,054	-43.590%
2026-03-24	2.5000	2.5000	2.1400	2.1400	-13.710%	21	1,123	-48.598%
2026-03-23	2.6200	2.6200	2.4800	2.4800	-1.587%	11	1,133	-55.645%
2026-03-20	2.5200	2.5200	2.5200	2.5200	-14.286%	8	1,142	-56.349%
2026-03-19	2.9300	2.9400	2.9300	2.9400	-9.538%	300	1,134	-62.585%
2026-03-18	3.3300	3.3300	3.2500	3.2500	-4.412%	2	961	-66.154%
2026-03-17	3.4500	3.5100	3.0000	3.4000	+0.592%	10	961	-67.647%
2026-03-16	3.3800	3.3800	3.3800	3.3800	+0.896%	2	958	-67.456%
2026-03-13	3.2500	3.3500	3.2500	3.3500	-6.944%	5	959	-67.164%
2026-03-12	4.2000	4.2000	3.6000	3.6000	-18.182%	3	962	-69.444%
2026-03-11	3.6600	4.5000	3.6600	4.4000	+44.737%	25	960	-75.000%
2026-03-10	3.3500	3.6800	2.9800	3.0400	+6.667%	28	976	-63.816%
2026-03-09	2.9400	3.2000	2.5000	2.8500	+131.707%	63	972	-61.404%
2026-03-06	1.1600	1.2900	1.1600	1.2300	-3.150%	3	964	-10.569%
2026-03-05	1.3100	1.3100	1.2500	1.2700	-12.414%	5	964	-13.386%
2026-03-04	1.4200	1.5000	1.4200	1.4500	-3.333%	5	960	-24.138%
2026-03-03	1.5000	1.5000	1.5000	1.5000	+20.968%	1	959	-26.667%
2026-03-02	1.2100	1.2600	1.2100	1.2400	+8.772%	11	959	-11.290%
2026-02-27	1.1400	1.1400	1.1400	1.1400	-14.286%	11	958	-3.509%
2026-02-26	1.3300	1.3300	1.3300	1.3300	-5.000%	3	967	-17.293%
2026-02-25	1.4000	1.4000	1.4000	1.4000	+2.190%	2	970	-21.429%
2026-02-24	1.0200	1.3700	1.0000	1.3700	+3.008%	130	970	-19.708%
2026-02-23	1.3600	1.3600	1.2800	1.3300	-1.481%	34	1,025	-17.293%
2026-02-20	1.2600	1.3700	1.2600	1.3500	+3.053%	5	1,024	-18.519%
2026-02-19	1.4600	1.4600	1.3100	1.3100	-7.746%	10	1,027	-16.031%
2026-02-18	1.4500	1.5000	1.3500	1.4200	-5.333%	8	1,018	-22.535%
2026-02-17	1.3900	1.5000	1.3900	1.5000	-6.250%	4	1,015	-26.667%
2026-02-13	1.5600	1.6000	1.5600	1.6000	+11.111%	20	1,034	-31.250%
2026-02-12	1.5400	1.5400	1.4400	1.4400	-6.494%	26	1,034	-23.611%
2026-02-11	1.6800	1.7500	1.5400	1.5400	-15.385%	21	1,030	-28.571%
2026-02-10	1.9500	1.9500	1.8200	1.8200	-28.906%	8	1,042	-39.560%
2026-02-09	1.5500	2.5600	1.4700	2.5600	-7.581%	25	1,044	-57.031%
2026-02-06	2.5200	2.7700	2.4500	2.7700	-6.102%	21	1,039	-60.289%
2026-02-05	3.5500	4.0000	2.8000	2.9500	0.000%	11	1,040	-62.712%
2026-02-04	3.0000	3.0000	2.8500	2.9500	-6.349%	4	1,039	-62.712%
2026-02-03	3.1700	3.1700	2.9700	3.1500	-12.983%	13	1,037	-65.079%
2026-02-02	3.3500	3.6200	3.3500	3.6200	+3.429%	8	1,031	-69.613%
2026-01-30	4.1500	4.1500	3.4500	3.5000	-10.256%	18	1,026	-68.571%
2026-01-28	4.1500	4.1500	3.8500	3.9000	-6.024%	9	1,024	-71.795%
2026-01-27	4.1800	4.2500	4.0500	4.1500	-8.791%	10	1,022	-73.494%
2026-01-26	4.2300	4.5600	4.2300	4.5500	+7.820%	24	1,020	-75.824%
2026-01-23	4.5800	4.5800	4.0500	4.2200	-4.091%	18	1,017	-73.934%
2026-01-22	4.2000	4.5700	3.9000	4.4000	+6.024%	24	1,022	-75.000%
2026-01-21	4.0000	4.1500	3.7500	4.1500	-13.721%	33	1,008	-73.494%
2026-01-20	4.0000	4.8100	4.0000	4.8100	-3.800%	23	991	-77.131%
2026-01-16	4.9000	5.0000	4.9000	5.0000	0.000%	5	986	-78.000%
2026-01-15	4.9500	5.0000	4.9000	5.0000	+1.010%	7	986	-78.000%
2026-01-14	4.9500	5.6200	4.9500	4.9500	-8.333%	10	979	-77.778%
2026-01-13	5.4500	5.5000	5.3500	5.4000	+1.124%	55	978	-79.630%
2026-01-12	4.9000	5.3500	4.8500	5.3400	+2.692%	23	966	-79.401%
2026-01-09	5.6000	5.6000	5.2000	5.2000	-11.864%	37	959	-78.846%
2026-01-08	6.4000	6.4000	5.8600	5.9000	-10.606%	4	958	-81.356%
2026-01-07	6.6500	6.8500	6.6000	6.6000	-4.348%	9	959	-83.333%
2026-01-06	6.3000	6.9000	6.3000	6.9000	+3.759%	2	950	-84.058%
2026-01-05	6.3000	6.6500	6.0000	6.6500	+12.712%	16	949	-83.459%
2026-01-02	5.6800	5.9000	5.6800	5.9000	+11.321%	19	940	-81.356%
2025-12-31	5.8500	5.8500	5.3000	5.3000	-11.667%	50	971	-79.245%
2025-12-30	6.2500	6.2800	6.0000	6.0000	-6.687%	30	971	-81.667%
2025-12-29	5.9000	6.7800	5.9000	6.4300	-0.772%	17	995	-82.893%
2025-12-26	6.8100	6.8100	6.4000	6.4800	-4.706%	15	997	-83.025%
2025-12-24	6.6000	6.8000	6.6000	6.8000	+0.295%	2	996	-83.824%
2025-12-23	6.8500	6.9000	6.7500	6.7800	-3.830%	20	996	-83.776%
2025-12-22	7.3000	7.3000	7.0000	7.0500	-4.082%	4	994	-84.397%
2025-12-19	6.9500	7.4700	6.9500	7.3500	-2.000%	145	990	-85.034%
2025-12-17	8.4500	8.4500	7.5000	7.5000	-2.850%	21	851	-85.333%
2025-12-15	7.9000	8.2300	7.7200	7.7200	-11.468%	6	835	-85.751%
2025-12-12	8.7200	8.7200	8.7200	8.7200	-3.326%	1	839	-87.385%
2025-12-11	9.0500	9.0500	8.9500	9.0200	-17.776%	6	840	-87.805%
2025-12-09	10.1500	10.9700	10.1500	10.9700	+2.332%	9	841	-89.973%
2025-12-05	10.6800	10.7900	10.6800	10.7200	+0.657%	4	841	-89.739%
2025-12-04	10.0100	10.6500	9.8300	10.6500	+19.798%	3	843	-89.671%
2025-12-03	8.5000	8.8900	8.5000	8.8900	-1.550%	16	841	-87.627%
2025-12-02	9.4300	9.4300	9.0300	9.0300	-7.857%	8	849	-87.818%
2025-12-01	10.0000	10.0000	9.8000	9.8000	-6.844%	3	849	-88.776%
2025-11-28	10.7400	10.7400	10.5200	10.5200	+9.812%	7	848	-89.544%
2025-11-26	9.4000	9.5800	9.4000	9.5800	+0.842%	4	844	-88.518%
2025-11-25	9.5000	9.5000	9.5000	9.5000	-1.860%	2	844	-88.421%
2025-11-24	9.5800	9.6800	9.5800	9.6800	+16.767%	3	844	-88.636%
2025-11-21	7.8900	8.3800	7.8900	8.2900	+7.662%	24	846	-86.731%
2025-11-20	9.4000	9.4000	7.7000	7.7000	-8.115%	11	845	-85.714%
2025-11-19	8.7400	8.7400	8.3000	8.3800	-6.889%	28	843	-86.874%
2025-11-18	9.2800	9.2800	9.0000	9.0000	+7.143%	5	822	-87.778%
2025-11-17	9.0000	9.0000	8.0100	8.4000	-11.486%	3	822	-86.905%
2025-11-14	9.1900	10.1400	9.1900	9.4900	+5.444%	21	822	-88.409%
2025-11-13	10.5000	10.5000	9.0000	9.0000	-16.279%	22	820	-87.778%
2025-11-12	11.3600	11.3600	10.3700	10.7500	-5.370%	44	825	-89.767%
2025-11-11	10.7500	11.8000	10.2500	11.3600	-4.377%	59	827	-90.317%
2025-11-10	12.3800	13.1500	11.6400	11.8800	+0.338%	22	829	-90.741%
2025-11-07	12.1000	12.1000	11.2500	11.8400	-6.772%	20	823	-90.709%
2025-11-06	13.0000	13.0000	11.7500	12.7000	-11.313%	29	823	-91.339%
2025-11-05	15.2500	15.2500	14.1700	14.3200	+10.154%	9	819	-92.318%
2025-11-04	14.9500	16.4000	13.0000	13.0000	-13.793%	19	824	-91.538%
2025-11-03	16.5000	16.5000	14.5000	15.0800	-0.132%	9	816	-92.706%
2025-10-31	15.5500	16.7500	15.0000	15.1000	+3.638%	6	816	-92.715%
2025-10-30	16.0000	16.0000	14.3000	14.5700	-9.108%	46	811	-92.450%
2025-10-29	15.9500	17.5400	15.9500	16.0300	-1.049%	14	793	-93.138%
2025-10-28	16.5000	17.0000	16.2000	16.2000	-5.263%	17	789	-93.210%
2025-10-27	17.5000	17.7800	17.1000	17.1000	-2.286%	15	777	-93.567%
2025-10-24	17.9500	18.3000	17.4800	17.5000	+5.422%	26	777	-93.714%
2025-10-23	17.0000	17.0000	16.6000	16.6000	-1.717%	7	772	-93.373%
2025-10-22	17.2000	17.2000	16.7500	16.8900	-9.437%	15	765	-93.487%
2025-10-21	19.5000	19.5000	18.5000	18.6500	-2.611%	5	758	-94.102%
2025-10-20	19.5500	20.9000	19.1500	19.1500	-1.795%	21	756	-94.256%
2025-10-17	21.8200	21.8200	18.5000	19.5000	-19.984%	141	753	-94.359%
2025-10-16	27.0000	27.0000	24.1500	24.3700	-11.220%	16	657	-95.486%
2025-10-15	21.7200	28.8700	21.7200	27.4500	+32.865%	112	652	-95.993%
2025-10-14	20.0000	22.0000	19.3500	20.6600	-3.458%	25	711	-94.676%
2025-10-13	20.7400	21.4100	20.7000	21.4000	+3.432%	7	702	-94.860%
2025-10-10	23.6500	23.6500	20.4600	20.6900	-9.254%	26	695	-94.683%
2025-10-09	23.5000	24.5500	22.4900	22.8000	-2.772%	50	677	-95.175%
2025-10-08	24.2500	24.7000	23.4500	23.4500	+13.285%	48	649	-95.309%
2025-10-07	21.4600	21.4600	20.7000	20.7000	-0.241%	13	648	-94.686%
2025-10-06	20.7800	20.8000	20.0000	20.7500	+6.410%	16	648	-94.699%
2025-10-03	22.5000	23.6500	19.5000	19.5000	-17.722%	45	642	-94.359%
2025-10-02	22.9000	24.4000	22.5500	23.7000	+9.722%	31	630	-95.359%
2025-10-01	22.0000	23.0000	21.5000	21.6000	-3.786%	32	637	-94.907%
2025-09-30	22.5000	22.5000	21.7000	22.4500	-6.458%	52	629	-95.100%
2025-09-29	22.1000	25.0000	22.1000	24.0000	+4.393%	59	596	-95.417%
2025-09-26	22.0000	23.0000	21.7000	22.9900	+10.264%	14	635	-95.215%
2025-09-25	18.0500	20.8500	18.0500	20.8500	-0.714%	23	632	-94.724%
2025-09-24	20.3500	21.0000	20.0000	21.0000	-3.670%	8	633	-94.762%
2025-09-23	21.9000	21.9000	21.1400	21.8000	-4.969%	15	633	-94.954%
2025-09-22	22.0000	23.6000	22.0000	22.9400	-3.207%	72	631	-95.205%
2025-09-19	23.7000	23.9500	22.8500	23.7000	+8.966%	60	616	-95.359%
2025-09-18	17.9000	21.7500	17.9000	21.7500	+17.251%	131	640	-94.943%
2025-09-17	20.5000	20.5000	17.7500	18.5500	+1.090%	7	678	-94.070%
2025-09-16	19.0500	19.0500	17.6000	18.3500	-11.138%	31	674	-94.005%
2025-09-15	21.2500	22.0000	20.5000	20.6500	-3.279%	36	680	-94.673%
2025-09-12	19.3000	21.6000	18.9000	21.3500	+11.024%	33	697	-94.848%
2025-09-11	17.7400	19.2500	17.1500	19.2300	+5.659%	39	695	-94.280%
2025-09-10	17.0800	18.4300	17.0800	18.2000	+12.763%	21	701	-93.956%
2025-09-09	16.5000	16.7000	16.1400	16.1400	-8.814%	5	710	-93.185%
2025-09-08	17.5000	18.3700	17.2500	17.7000	+7.927%	47	708	-93.785%
2025-09-05	16.4600	16.4600	16.3600	16.4000	+0.306%	16	713	-93.293%
2025-09-04	14.7000	16.5000	14.7000	16.3500	+11.604%	13	713	-93.272%
2025-09-03	13.3000	14.6500	13.3000	14.6500	+20.576%	3	717	-92.491%
2025-09-02	12.3600	12.3600	12.1000	12.1500	-4.331%	5	716	-90.947%
2025-08-29	12.7500	12.7500	12.7000	12.7000	-10.877%	3	712	-91.339%
2025-08-28	14.2500	14.2500	14.2500	14.2500	+1.786%	2	712	-92.281%
2025-08-26	14.1000	14.1000	14.0000	14.0000	-0.709%	20	695	-92.143%
2025-08-25	14.4500	14.4500	12.7000	14.1000	0.000%	24	695	-92.199%
2025-08-22	14.5000	14.7700	14.1000	14.1000	+0.714%	16	691	-92.199%
2025-08-21	14.1500	14.1500	13.7300	14.0000	-0.709%	22	689	-92.143%
2025-08-20	12.7500	14.1000	12.1100	14.1000	+4.444%	8	684	-92.199%
2025-08-19	14.1400	14.1400	13.0000	13.5000	-5.792%	14	683	-91.852%
2025-08-18	14.6500	14.9000	14.3300	14.3300	-9.016%	13	689	-92.324%
2025-08-15	15.5600	15.7500	15.5600	15.7500	-2.658%	11	690	-93.016%
2025-08-14	15.4500	16.1800	15.3500	16.1800	-1.939%	13	680	-93.201%
2025-08-13	17.0000	17.0000	16.3100	16.5000	-5.714%	8	672	-93.333%
2025-08-12	18.0000	18.0000	16.8500	17.5000	-7.309%	37	666	-93.714%
2025-08-11	19.5000	20.7000	18.5000	18.8800	-6.116%	39	657	-94.174%
2025-08-08	20.3100	20.6000	19.4000	20.1100	-3.084%	29	652	-94.530%
2025-08-07	20.6500	21.4500	19.3000	20.7500	+4.534%	62	643	-94.699%
2025-08-06	23.1000	23.1000	19.6600	19.8500	-14.477%	74	636	-94.458%
2025-08-05	23.4000	28.2500	22.4500	23.2100	-17.255%	116	615	-95.261%
2025-08-04	29.5000	30.3000	28.0500	28.0500	-0.532%	35	594	-96.078%
2025-08-01	30.1000	30.8400	28.2000	28.2000	-12.639%	4	601	-96.099%
2025-07-31	32.0000	34.3000	32.0000	32.2800	+8.359%	7	603	-96.592%
2025-07-30	30.3000	31.1400	29.5500	29.7900	+10.497%	28	602	-96.307%
2025-07-29	22.7500	26.9600	22.7500	26.9600	+9.150%	53	612	-95.920%
2025-07-28	25.5300	26.0000	24.7000	24.7000	-0.604%	3	612	-95.547%
2025-07-25	25.7300	26.0100	24.8500	24.8500	-1.389%	6	613	-95.573%
2025-07-24	25.3000	25.3000	23.8200	25.2000	-2.703%	17	614	-95.635%
2025-07-23	20.5000	25.9000	20.5000	25.9000	+33.162%	20	613	-95.753%
2025-07-22	18.0300	19.4500	18.0000	19.4500	-1.018%	25	622	-94.344%
2025-07-21	19.6500	19.6500	19.6500	19.6500	0.000%	1	622	-94.402%
2025-07-18	19.2500	19.6500	19.0000	19.6500	-2.530%	7	621	-94.402%
2025-07-17	21.0000	21.0000	20.0000	20.1600	-6.667%	12	622	-94.544%
2025-07-16	20.0000	21.6000	20.0000	21.6000	+5.469%	9	624	-94.907%
2025-07-15	22.2000	22.2000	20.4800	20.4800	-3.850%	41	628	-94.629%
2025-07-14	21.3000	21.3000	20.9000	21.3000	+12.401%	5	635	-94.836%
2025-07-11	20.4000	20.4300	18.9500	18.9500	-8.454%	9	636	-94.195%
2025-07-10	20.7000	20.7000	20.7000	20.7000	-4.696%	10	638	-94.686%
2025-07-09	21.5000	21.7300	21.5000	21.7200	+3.281%	6	638	-94.936%
2025-07-08	19.7200	21.1300	19.7200	21.0300	+13.984%	14	639	-94.769%
2025-07-07	17.7400	18.7400	17.7400	18.4500	-5.385%	22	637	-94.038%
2025-07-03	19.5000	19.5000	19.5000	19.5000	-0.256%	2	647	-94.359%
2025-07-02	19.5500	19.5500	19.5500	19.5500	-0.458%	1	647	-94.373%
2025-07-01	23.0500	23.0500	19.6400	19.6400	-8.651%	3	647	-94.399%
2025-06-30	22.0000	22.0000	21.0000	21.5000	+3.365%	36	647	-94.884%
2025-06-27	21.0500	23.2700	20.5000	20.8000	+8.901%	151	649	-94.712%
2025-06-26	19.1000	19.1000	19.1000	19.1000	+15.060%	2	626	-94.241%
2025-06-25	17.3000	19.4000	16.6000	16.6000	-1.717%	16	626	-93.373%
2025-06-24	17.0000	18.0000	16.5000	16.8900	-0.647%	11	624	-93.487%
2025-06-23	20.0000	20.0000	16.5000	17.0000	-45.774%	117	622	-93.529%
2025-06-20	30.7000	31.3500	30.7000	31.3500	+6.271%	38	611	-96.491%
2025-06-18	28.4300	29.9900	28.4300	29.5000	+8.059%	7	613	-96.271%
2025-06-17	27.3000	27.3000	27.3000	27.3000	-3.534%	2	613	-95.971%
2025-06-16	26.9000	29.5000	26.9000	28.3000	+13.200%	65	613	-96.113%
2025-06-13	25.0600	26.2500	25.0000	25.0000	-5.838%	310	614	-95.600%
2025-06-12	27.0000	27.0300	25.7200	26.5500	-0.188%	9	563	-95.857%
2025-06-11	25.9500	26.6500	24.3200	26.6000	+11.018%	67	557	-95.865%
2025-06-10	25.7900	25.7900	23.9600	23.9600	-8.305%	3	542	-95.409%
2025-06-09	25.0000	26.1300	25.0000	26.1300	-2.427%	55	539	-95.790%
2025-06-06	24.8000	26.7800	24.8000	26.7800	+16.435%	16	495	-95.892%
2025-06-05	23.0000	24.3000	22.8000	23.0000	-4.207%	30	494	-95.217%
2025-06-04	27.9500	27.9500	23.4600	24.0100	-2.596%	40	485	-95.419%
2025-06-03	30.7800	33.0000	24.6500	24.6500	-5.192%	83	475	-95.538%
2025-06-02	27.0000	27.0000	26.0000	26.0000	+4.000%	25	462	-95.769%
2025-05-30	23.0500	25.2000	23.0500	25.0000	+9.170%	30	460	-95.600%
2025-05-29	23.7500	23.7500	22.9000	22.9000	-3.416%	8	459	-95.197%
2025-05-28	23.1500	23.7700	22.0500	23.7100	-4.202%	23	454	-95.361%
2025-05-27	25.0000	25.4800	23.9800	24.7500	-0.602%	18	448	-95.556%
2025-05-23	24.2000	24.9000	24.2000	24.9000	+1.426%	26	435	-95.582%
2025-05-22	23.0800	26.1500	23.0500	24.5500	-10.401%	39	435	-95.519%
2025-05-21	27.6300	27.6300	27.4000	27.4000	-9.928%	2	404	-95.985%
2025-05-19	30.7800	30.7800	30.4200	30.4200	-5.704%	2	403	-96.384%
2025-05-16	29.7500	32.2600	29.4700	32.2600	+19.041%	26	402	-96.590%
2025-05-15	29.2400	29.2400	24.5000	27.1000	-10.413%	32	398	-95.941%
2025-05-14	32.3400	32.4200	30.2500	30.2500	-3.355%	14	392	-96.364%
2025-05-13	26.0900	31.4500	26.0900	31.3000	+25.703%	21	385	-96.486%
2025-05-12	25.4500	27.5500	24.5700	24.9000	+8.876%	28	393	-95.582%
2025-05-09	20.9000	22.8900	20.8000	22.8700	+2.418%	132	397	-95.190%
2025-05-08	23.0200	25.0000	21.7700	22.3300	-4.613%	183	371	-95.074%
2025-05-07	20.4600	23.5000	20.4600	23.4100	+4.743%	42	407	-95.301%
2025-05-06	18.7000	22.3500	16.7000	22.3500	+33.672%	56	406	-95.078%
2025-05-05	15.4700	16.7200	15.4200	16.7200	+10.363%	23	430	-93.421%
2025-05-02	14.6700	15.1500	14.6700	15.1500	+51.047%	8	450	-92.739%
2025-04-30	10.0300	10.0300	10.0300	10.0300	-15.144%	5	446	-89.033%
2025-04-29	12.1000	12.2500	10.4200	11.8200	+72.555%	14	446	-90.694%
2025-04-25	6.8500	6.8500	6.8500	6.8500	-4.861%	4	447	-83.942%
2025-04-23	7.5500	7.5500	7.2000	7.2000	+17.073%	3	445	-84.722%
2025-04-21	6.1500	6.1500	6.1500	6.1500	-12.268%	1	446	-82.114%
2025-04-16	7.1900	7.2000	6.9800	7.0100	-13.243%	63	446	-84.308%
2025-04-15	7.6600	8.1000	7.6600	8.0800	+7.733%	4	490	-86.386%
2025-04-14	7.5000	7.5000	7.5000	7.5000	+5.932%	9	488	-85.333%
2025-04-11	7.0500	7.0800	7.0500	7.0800	-5.600%	20	497	-84.463%
2025-04-10	7.9500	7.9500	7.1300	7.5000	-1.961%	9	499	-85.333%
2025-04-09	7.0000	7.8500	7.0000	7.6500	+5.663%	24	499	-85.621%
2025-04-08	7.2400	7.2400	7.2400	7.2400	-11.383%	8	491	-84.807%
2025-04-07	8.7300	8.7300	7.4000	8.1700	+20.679%	5	491	-86.536%
2025-04-04	6.7200	7.2500	6.7200	6.7700	-15.375%	194	492	-83.752%
2025-04-03	8.1600	8.1600	8.0000	8.0000	-13.978%	2	489	-86.250%
2025-04-02	9.5500	9.5500	9.3000	9.3000	-7.463%	2	488	-88.172%
2025-04-01	8.7000	10.7800	8.5400	10.0500	+11.667%	33	487	-89.055%
2025-03-31	7.8000	9.0000	7.8000	9.0000	+1.695%	10	479	-87.778%
2025-03-28	10.3000	10.3000	8.8500	8.8500	-17.674%	10	483	-87.571%
2025-03-27	10.7500	10.7500	10.7500	10.7500	-4.951%	1	482	-89.767%
2025-03-26	11.9900	11.9900	11.3100	11.3100	-19.330%	3	482	-90.274%
2025-03-25	14.0200	14.0200	14.0200	14.0200	+3.622%	1	479	-92.154%
2025-03-24	13.5300	13.5300	13.5300	13.5300	+20.804%	1	480	-91.870%
2025-03-20	11.2000	11.2000	11.2000	11.2000	+14.286%	10	479	-90.179%
2025-03-19	9.8000	9.8000	9.8000	9.8000	-5.588%	1	479	-88.776%
2025-03-18	10.9700	10.9700	10.3800	10.3800	-13.500%	3	478	-89.403%
2025-03-17	12.0000	12.0000	12.0000	12.0000	+10.906%	2	481	-90.833%
2025-03-14	9.3500	10.8200	9.3500	10.8200	+4.239%	10	479	-89.834%
2025-03-13	10.0000	11.0000	10.0000	10.3800	-12.108%	3	477	-89.403%
2025-03-12	11.8100	11.8100	11.8100	11.8100	-14.234%	1	477	-90.686%
2025-03-11	13.7700	13.7700	13.7700	13.7700	+23.498%	1	476	-92.012%
2025-03-10	12.1700	12.1700	11.1500	11.1500	-7.083%	3	476	-90.135%
2025-03-07	12.5000	12.5000	10.8400	12.0000	+0.418%	186	477	-90.833%
2025-03-06	13.2200	13.2200	11.9500	11.9500	-25.868%	80	484	-90.795%
2025-03-04	14.5000	16.1200	14.2200	16.1200	-4.897%	124	456	-93.176%
2025-03-03	19.5000	20.2000	16.6700	16.9500	-8.675%	20	546	-93.510%
2025-02-28	16.5000	18.5600	16.5000	18.5600	+7.907%	8	543	-94.073%
2025-02-27	18.5000	18.5000	16.8200	17.2000	-1.263%	6	543	-93.605%
2025-02-26	16.0900	18.5000	16.0900	17.4200	+9.353%	214	538	-93.685%
2025-02-25	16.5000	16.5000	13.1200	15.9300	-33.625%	28	421	-93.095%
2025-02-24	21.0000	24.6500	17.1000	24.0000	+5.495%	34	419	-95.417%
2025-02-21	25.1300	28.6500	22.7500	22.7500	-35.093%	746	391	-95.165%
2025-02-20	34.0000	35.0500	31.7900	35.0500	-7.763%	13	279	-96.862%
2025-02-19	36.9900	38.6000	36.8000	38.0000	+28.945%	8	268	-97.105%
2025-02-18	29.2300	30.0500	28.6200	29.4700	-4.966%	6	264	-96.267%
2025-02-14	30.9700	34.1400	29.6500	31.0100	+9.965%	148	271	-96.453%
2025-02-13	22.5000	29.0000	22.5000	28.2000	+50.964%	144	271	-96.099%
2025-02-12	17.0000	18.6800	17.0000	18.6800	+6.136%	10	170	-94.111%
2025-02-11	17.6000	17.6000	17.6000	17.6000	-1.124%	3	169	-93.750%
2025-02-10	17.0000	18.3500	17.0000	17.8000	+7.879%	8	166	-93.820%
2025-02-07	18.1000	18.1000	16.5000	16.5000	+13.793%	188	164	-93.333%
2025-02-06	14.2700	14.5000	14.2700	14.5000	-9.375%	12	74	-92.414%
2025-02-05	16.0000	17.0000	15.2400	16.0000	+4.439%	37	62	-93.125%
2025-02-04	14.2900	15.5500	14.2900	15.3200	+14.328%	41	47	-92.820%
2025-02-03	12.2000	13.4000	12.0000	13.4000	0.000%	9	9	-91.791%

.dark-mode .MpR6ss{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MpR6ss{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C55HIMS Jan 15 2027 55.00 Call (HIMS270115C00055000)option OPRA

HIMS20270115C55
HIMS Jan 15 2027 55.00 Call (HIMS270115C00055000)
option OPRA