Dark

HIMS20270115C60
HIMS Jan 15 2027 60.00 Call (HIMS270115C00060000)
option OPRA

EOD

Aug 18, 2026

0.7800-22.000%(-0.2200)1,617

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.0000	1.0000	0.7800	0.7800	-22.000%	1,617	11,742	0.000%
2026-08-17	0.9500	1.0000	0.8800	1.0000	0.000%	462	10,208	-22.000%
2026-08-14	1.3100	1.3400	0.9200	1.0000	-22.481%	298	9,771	-22.000%
2026-08-13	1.4500	1.5200	1.2200	1.2900	-14.000%	61	9,524	-39.535%
2026-08-12	1.5000	1.5000	1.4400	1.5000	-18.033%	30	9,491	-48.000%
2026-08-11	2.3300	2.3300	1.7000	1.8300	-17.937%	116	9,503	-57.377%
2026-08-10	2.1600	2.3000	2.0000	2.2300	-0.889%	1,993	9,499	-65.022%
2026-08-07	1.9000	2.2500	1.9000	2.2500	+22.283%	487	7,650	-65.333%
2026-08-06	2.1200	2.1200	1.8400	1.8400	-17.489%	156	7,322	-57.609%
2026-08-05	2.4900	2.4900	2.1500	2.2300	-11.858%	224	7,358	-65.022%
2026-08-04	2.2300	2.5500	2.1400	2.5300	+16.055%	86	7,279	-69.170%
2026-08-03	2.0000	2.1800	1.9600	2.1800	+42.484%	85	7,267	-64.220%
2026-07-31	1.7500	1.7700	1.4100	1.5300	-1.290%	14	7,289	-49.020%
2026-07-30	1.0800	1.5500	1.0800	1.5500	+29.167%	237	7,292	-49.677%
2026-07-29	1.8000	1.8000	1.1500	1.2000	-33.702%	85	7,295	-35.000%
2026-07-28	1.9600	1.9800	1.7000	1.8100	-19.556%	56	7,325	-56.906%
2026-07-27	1.9800	2.2500	1.9700	2.2500	+19.048%	38	7,331	-65.333%
2026-07-24	3.0500	3.0500	1.8900	1.8900	-39.032%	368	7,318	-58.730%
2026-07-23	2.7900	3.9100	2.7900	3.1000	+6.897%	322	7,211	-74.839%
2026-07-22	3.5000	3.5000	2.9000	2.9000	-3.333%	112	7,163	-73.103%
2026-07-21	3.0000	3.3000	3.0000	3.0000	-9.091%	4	7,178	-74.000%
2026-07-20	3.3500	3.3500	3.3000	3.3000	-0.602%	2	7,180	-76.364%
2026-07-17	3.1700	3.4500	3.1500	3.3200	-2.353%	53	7,179	-76.506%
2026-07-16	4.7000	4.7800	3.4000	3.4000	-29.607%	162	7,158	-77.059%
2026-07-15	4.6000	5.0000	4.5000	4.8300	+19.851%	200	7,150	-83.851%
2026-07-14	4.0400	4.2000	4.0300	4.0300	+4.134%	59	7,090	-80.645%
2026-07-13	4.0000	4.1500	3.8000	3.8700	-4.444%	38	7,102	-79.845%
2026-07-10	4.2100	4.2100	3.7000	4.0500	-3.571%	45	7,099	-80.741%
2026-07-09	4.4000	4.6400	4.2000	4.2000	-10.638%	22	7,111	-81.429%
2026-07-08	4.3500	4.7000	4.2400	4.7000	-0.844%	13	7,124	-83.404%
2026-07-07	5.8000	5.8000	4.7400	4.7400	-18.276%	285	7,133	-83.544%
2026-07-06	5.8000	6.0000	5.6500	5.8000	+13.949%	45	7,205	-86.552%
2026-07-02	5.4200	5.6000	4.8000	5.0900	-10.702%	108	7,286	-84.676%
2026-07-01	4.6000	6.0500	4.6000	5.7000	+26.667%	242	7,286	-86.316%
2026-06-30	3.7100	4.5000	3.6000	4.5000	+13.924%	93	7,481	-82.667%
2026-06-29	4.4100	4.4100	3.5000	3.9500	-4.819%	216	7,467	-80.253%
2026-06-26	4.0700	4.7000	4.0700	4.1500	+12.162%	61	7,406	-81.205%
2026-06-25	3.7000	3.7000	3.0500	3.7000	-5.128%	114	7,412	-78.919%
2026-06-24	3.7500	3.9500	3.5500	3.9000	-4.878%	20	7,384	-80.000%
2026-06-23	3.9500	4.4500	3.9500	4.1000	0.000%	60	7,376	-80.976%
2026-06-22	4.0700	5.1500	4.0000	4.1000	-14.583%	72	7,388	-80.976%
2026-06-18	4.0300	4.9300	4.0000	4.8000	+29.730%	205	7,591	-83.750%
2026-06-17	3.5000	4.1000	3.5000	3.7000	+4.225%	302	7,591	-78.919%
2026-06-16	3.0000	3.8000	3.0000	3.5500	+20.339%	1,570	7,591	-78.028%
2026-06-15	2.6000	2.9500	2.5500	2.9500	+29.956%	182	8,985	-73.559%
2026-06-12	2.5000	2.5000	2.2700	2.2700	-14.340%	24	8,989	-65.639%
2026-06-11	2.6000	2.6500	2.6000	2.6500	+1.923%	2	8,979	-70.566%
2026-06-10	2.7600	3.0500	2.6000	2.6000	-8.772%	21	8,979	-70.000%
2026-06-09	2.6000	2.9000	2.2300	2.8500	+14.000%	147	8,984	-72.632%
2026-06-08	2.5000	2.5400	2.3100	2.5000	+11.111%	114	9,010	-68.800%
2026-06-05	2.5400	2.5400	2.1600	2.2500	-20.775%	112	9,011	-65.333%
2026-06-04	2.8500	3.4000	2.8400	2.8400	+9.231%	65	9,006	-72.535%
2026-06-03	2.4600	2.6400	2.2100	2.6000	+6.122%	36	9,034	-70.000%
2026-06-02	2.8400	2.8400	2.4500	2.4500	-10.909%	75	9,028	-68.163%
2026-06-01	2.1300	2.7500	2.1300	2.7500	+25.000%	142	9,090	-71.636%
2026-05-29	1.9000	2.2000	1.7000	2.2000	+10.000%	67	9,208	-64.545%
2026-05-28	2.0000	2.0200	1.9300	2.0000	+2.564%	99	9,216	-61.000%
2026-05-27	1.6200	2.0500	1.6200	1.9500	+21.118%	167	9,142	-60.000%
2026-05-26	1.2000	1.7500	1.2000	1.6100	+3.871%	22	9,021	-51.553%
2026-05-22	1.6000	1.6400	1.4900	1.5500	+1.974%	215	9,018	-49.677%
2026-05-21	1.3700	1.5500	1.3500	1.5200	+11.765%	33	8,826	-48.684%
2026-05-20	1.3000	1.3600	1.2000	1.3600	+3.030%	55	8,826	-42.647%
2026-05-19	1.3000	1.4400	1.2000	1.3200	-2.222%	497	8,434	-40.909%
2026-05-18	1.6000	1.6500	1.3100	1.3500	-28.947%	513	8,434	-42.222%
2026-05-15	1.6600	1.9800	1.6600	1.9000	+5.556%	43	8,434	-58.947%
2026-05-14	1.7500	1.8600	1.6500	1.8000	+2.857%	128	8,026	-56.667%
2026-05-13	1.9000	1.9000	1.6800	1.7500	-16.667%	234	7,903	-55.429%
2026-05-12	2.4700	2.6100	2.0500	2.1000	-42.466%	528	7,903	-62.857%
2026-05-11	3.1500	3.8500	3.1500	3.6500	+17.742%	430	7,903	-78.630%
2026-05-08	2.2300	3.1000	2.2300	3.1000	+38.393%	113	7,738	-74.839%
2026-05-07	2.7500	2.7500	2.1200	2.2400	-17.037%	146	7,664	-65.179%
2026-05-06	2.7900	2.7900	2.4200	2.7000	-1.099%	87	7,526	-71.111%
2026-05-05	2.7500	2.7500	2.5500	2.7300	-2.500%	24	7,516	-71.429%
2026-05-04	3.0000	3.1000	2.8000	2.8000	-3.114%	53	7,506	-72.143%
2026-05-01	3.0300	3.0300	2.8500	2.8900	+0.347%	29	7,501	-73.010%
2026-04-30	2.8600	2.8800	2.7700	2.8800	+2.857%	26	7,501	-72.917%
2026-04-29	3.1000	3.1000	2.7300	2.8000	-19.308%	20	7,504	-72.143%
2026-04-28	3.7500	3.8000	3.3000	3.4700	-13.250%	68	7,514	-77.522%
2026-04-27	4.2000	4.2000	4.0000	4.0000	-13.043%	41	7,506	-80.500%
2026-04-24	3.9500	4.7000	3.9500	4.6000	+30.682%	80	7,514	-83.043%
2026-04-23	4.3500	4.5000	3.1500	3.5200	-9.044%	96	7,494	-77.841%
2026-04-22	4.2500	4.5000	3.7000	3.8700	-18.526%	439	7,474	-79.845%
2026-04-21	3.4000	4.9000	3.4000	4.7500	-4.618%	468	7,474	-83.579%
2026-04-20	3.9000	5.2000	3.8500	4.9800	+29.351%	944	7,474	-84.337%
2026-04-17	3.9400	4.4800	3.5000	3.8500	+10.000%	153	8,020	-79.740%
2026-04-16	3.1500	3.6600	2.6800	3.5000	+40.562%	152	8,047	-77.714%
2026-04-15	1.7900	2.5800	1.5600	2.4900	+62.745%	217	8,102	-68.675%
2026-04-14	1.5400	1.5800	1.5000	1.5300	+0.658%	117	8,107	-49.020%
2026-04-13	1.2700	1.6400	1.2700	1.5200	+36.937%	94	8,100	-48.684%
2026-04-10	1.2200	1.2200	1.1100	1.1100	-4.310%	103	8,095	-29.730%
2026-04-09	1.1400	1.2000	1.1300	1.1600	-2.521%	195	8,155	-32.759%
2026-04-08	1.2500	1.3700	1.1500	1.1900	-4.800%	1,851	8,223	-34.454%
2026-04-07	1.2400	1.2500	1.2000	1.2500	-7.407%	185	6,420	-37.600%
2026-04-06	1.3400	1.3500	1.2600	1.3500	+13.445%	96	6,263	-42.222%
2026-04-02	1.2500	1.5000	1.1800	1.1900	-12.500%	151	6,124	-34.454%
2026-04-01	1.6500	1.6800	1.3500	1.3600	-9.333%	43	6,124	-42.647%
2026-03-31	1.2900	1.6400	1.2600	1.5000	+23.967%	41	6,098	-48.000%
2026-03-30	1.2800	1.4000	1.2100	1.2100	-11.679%	47	6,094	-35.537%
2026-03-27	1.6500	1.6600	1.3700	1.3700	-19.412%	48	6,100	-43.066%
2026-03-26	1.6600	1.7800	1.5500	1.7000	-1.163%	94	6,116	-54.118%
2026-03-25	1.8500	1.8500	1.6500	1.7200	-6.011%	34	6,141	-54.651%
2026-03-24	2.0000	2.1000	1.7400	1.8300	-16.438%	800	6,134	-57.377%
2026-03-23	2.3400	2.4900	2.1900	2.1900	-6.009%	12	6,574	-64.384%
2026-03-20	2.7000	2.8000	2.2700	2.3300	-16.487%	400	6,567	-66.524%
2026-03-19	2.5600	2.8000	2.3500	2.7900	+7.722%	180	6,611	-72.043%
2026-03-18	3.2500	3.2500	2.5900	2.5900	-12.500%	74	6,591	-69.884%
2026-03-17	3.2100	3.2700	2.9600	2.9600	-10.574%	12	6,558	-73.649%
2026-03-16	3.1000	3.5000	3.0000	3.3100	-9.315%	57	6,564	-76.435%
2026-03-13	3.2000	3.6500	3.0000	3.6500	+14.063%	56	6,550	-78.630%
2026-03-12	4.0000	4.0000	3.1500	3.2000	-11.846%	157	6,503	-75.625%
2026-03-11	3.5000	4.5000	2.8600	3.6300	+29.643%	886	6,386	-78.512%
2026-03-10	3.0000	3.7000	2.5100	2.8000	+12.000%	258	5,832	-72.143%
2026-03-09	2.8000	2.8000	2.0700	2.5000	+115.517%	887	5,896	-68.800%
2026-03-05	1.2200	1.2200	1.1100	1.1600	-7.937%	27	5,877	-32.759%
2026-03-04	1.0100	1.3500	1.0100	1.2600	+5.882%	15	5,880	-38.095%
2026-03-03	1.5000	1.5000	1.1100	1.1900	-4.800%	179	5,874	-34.454%
2026-03-02	1.0800	1.2500	1.0500	1.2500	+25.000%	187	5,900	-37.600%
2026-02-27	1.0000	1.0700	1.0000	1.0000	-13.793%	119	5,757	-22.000%
2026-02-26	1.2000	1.2000	1.0500	1.1600	-8.661%	407	5,675	-32.759%
2026-02-25	1.2300	1.2700	1.2000	1.2700	+6.723%	82	5,274	-38.583%
2026-02-24	0.9600	1.2100	0.8800	1.1900	0.000%	127	5,274	-34.454%
2026-02-23	1.1700	1.2800	1.0000	1.1900	+3.478%	70	5,309	-34.454%
2026-02-20	1.2600	1.3300	1.1500	1.1500	-4.167%	27	5,269	-32.174%
2026-02-19	1.2000	1.2000	1.2000	1.2000	+4.348%	20	5,251	-35.000%
2026-02-18	1.2700	1.3000	1.1500	1.1500	-12.214%	336	5,249	-32.174%
2026-02-17	1.3500	1.4100	1.2600	1.3100	-2.963%	219	4,918	-40.458%
2026-02-13	1.4300	1.5400	1.3500	1.3500	0.000%	119	4,820	-42.222%
2026-02-12	1.3700	1.4400	1.2500	1.3500	-3.571%	127	4,820	-42.222%
2026-02-11	1.5000	1.5000	1.3800	1.4000	-9.091%	52	4,812	-44.286%
2026-02-10	1.7400	1.9000	1.4800	1.5400	-14.444%	298	4,804	-49.351%
2026-02-09	1.4300	1.8600	1.3000	1.8000	-31.818%	563	4,808	-56.667%
2026-02-06	2.2500	2.6500	2.1500	2.6400	+5.600%	182	4,593	-70.455%
2026-02-05	3.0000	3.5000	2.4600	2.5000	-1.186%	210	4,531	-68.800%
2026-02-04	2.9900	3.0000	2.4500	2.5300	-4.528%	81	4,545	-69.170%
2026-02-03	3.1500	3.1500	2.5700	2.6500	-8.621%	258	4,526	-70.566%
2026-02-02	2.9400	3.2500	2.9000	2.9000	-3.333%	76	4,301	-73.103%
2026-01-30	3.7400	3.7400	2.9500	3.0000	-18.919%	171	4,274	-74.000%
2026-01-29	3.5000	4.0500	3.5000	3.7000	+8.824%	97	4,154	-78.919%
2026-01-28	3.7000	3.7200	3.3500	3.4000	-10.290%	92	4,111	-77.059%
2026-01-27	3.7000	3.8000	3.6200	3.7900	-6.420%	51	4,031	-79.420%
2026-01-26	3.7900	4.1000	3.7500	4.0500	+8.000%	254	4,039	-80.741%
2026-01-23	3.9500	4.1300	3.7200	3.7500	-6.250%	64	3,812	-79.200%
2026-01-22	3.6500	4.1000	3.6000	4.0000	+13.314%	55	3,763	-80.500%
2026-01-21	3.9500	3.9500	3.3000	3.5300	-15.952%	285	3,722	-77.904%
2026-01-20	4.7000	4.7000	4.0000	4.2000	-4.545%	229	3,568	-81.429%
2026-01-16	4.5000	4.7000	4.3000	4.4000	+3.529%	62	3,539	-82.273%
2026-01-15	4.3500	4.4200	4.1500	4.2500	-3.409%	57	3,539	-81.647%
2026-01-14	4.2000	4.5000	4.2000	4.4000	-7.368%	71	3,507	-82.273%
2026-01-13	5.0000	5.1000	4.4500	4.7500	-1.042%	107	3,501	-83.579%
2026-01-12	4.2500	4.9500	4.0000	4.8000	+4.348%	281	3,420	-83.750%
2026-01-09	5.1900	5.1900	4.5000	4.6000	-11.538%	143	3,294	-83.043%
2026-01-08	5.5000	5.5700	5.1600	5.2000	-11.111%	82	3,312	-85.000%
2026-01-07	5.6000	6.3000	5.6000	5.8500	-3.306%	101	3,249	-86.667%
2026-01-06	5.9600	6.1000	5.5400	6.0500	+3.419%	107	3,293	-87.107%
2026-01-05	5.5000	6.3000	5.3000	5.8500	+10.795%	94	3,230	-86.667%
2026-01-02	5.1000	5.2800	5.0000	5.2800	+6.667%	88	3,171	-85.227%
2025-12-31	5.3100	5.3100	4.8500	4.9500	-8.333%	196	3,082	-84.242%
2025-12-30	5.8000	5.8000	5.2500	5.4000	-4.425%	87	3,082	-85.556%
2025-12-29	5.9600	6.0000	5.5800	5.6500	-1.739%	56	3,079	-86.195%
2025-12-26	5.9500	6.0300	5.6000	5.7500	-7.407%	47	3,046	-86.435%
2025-12-24	6.0400	6.2100	5.8000	6.2100	+3.500%	19	3,033	-87.440%
2025-12-23	6.6500	6.6500	6.0000	6.0000	-4.000%	25	3,033	-87.000%
2025-12-22	6.8600	7.0000	6.2000	6.2500	-1.264%	91	3,023	-87.520%
2025-12-19	6.3000	6.3300	6.2000	6.3300	+1.280%	30	3,039	-87.678%
2025-12-18	6.6000	6.7500	6.1500	6.2500	-6.015%	290	3,045	-87.520%
2025-12-17	7.3800	7.5000	6.5000	6.6500	-8.904%	111	2,884	-88.271%
2025-12-16	7.2700	7.3000	7.0500	7.3000	0.000%	15	2,887	-89.315%
2025-12-15	7.6500	7.6500	7.1500	7.3000	-9.877%	32	2,889	-89.315%
2025-12-12	8.4800	8.6500	7.7000	8.1000	0.000%	44	2,892	-90.370%
2025-12-11	8.6500	8.6500	7.9000	8.1000	-7.955%	9	2,908	-90.370%
2025-12-10	8.6900	8.8500	8.6000	8.8000	-2.222%	137	2,902	-91.136%
2025-12-09	9.4000	9.7000	9.0000	9.0000	-0.772%	16	2,914	-91.333%
2025-12-08	9.3000	9.3000	8.8100	9.0700	-2.473%	11	2,916	-91.400%
2025-12-05	9.3000	9.9000	9.3000	9.3000	-5.102%	15	2,914	-91.613%
2025-12-04	8.5000	9.9100	8.5000	9.8000	+22.500%	132	2,907	-92.041%
2025-12-03	7.9000	8.2500	7.3500	8.0000	+3.761%	43	2,838	-90.250%
2025-12-02	8.3500	8.5000	7.5000	7.7100	-9.294%	21	2,849	-89.883%
2025-12-01	8.9000	9.2100	8.5000	8.5000	-10.526%	17	2,842	-90.824%
2025-11-28	9.5000	9.5500	9.5000	9.5000	+9.700%	6	2,844	-91.789%
2025-11-26	8.5000	8.7500	8.5000	8.6600	+3.095%	184	2,704	-90.993%
2025-11-25	8.6900	9.0000	8.4000	8.4000	-5.618%	17	2,704	-90.714%
2025-11-24	8.0000	9.0000	8.0000	8.9000	+17.569%	44	2,698	-91.236%
2025-11-21	7.2000	7.8500	6.8600	7.5700	+5.874%	360	2,705	-89.696%
2025-11-20	8.6700	8.7500	7.1500	7.1500	-10.063%	178	2,904	-89.091%
2025-11-19	8.2000	8.5400	7.3000	7.9500	-7.558%	81	2,974	-90.189%
2025-11-18	7.7800	8.6000	7.5000	8.6000	+6.832%	75	2,968	-90.930%
2025-11-17	8.7000	9.0000	7.4000	8.0500	-8.523%	155	2,954	-90.311%
2025-11-14	8.1500	9.2700	7.5000	8.8000	+5.389%	154	2,905	-91.136%
2025-11-13	9.9300	9.9300	8.3000	8.3500	-14.796%	283	2,888	-90.659%
2025-11-12	10.9000	10.9000	9.5300	9.8000	-3.922%	76	2,784	-92.041%
2025-11-11	10.6600	11.1000	9.8000	10.2000	-8.929%	163	2,749	-92.353%
2025-11-10	12.0000	12.9500	10.7000	11.2000	-1.322%	227	2,744	-93.036%
2025-11-07	11.4000	11.4000	10.3000	11.3500	0.000%	174	2,593	-93.128%
2025-11-06	12.7500	13.2500	10.6000	11.3500	-12.692%	278	2,624	-93.128%
2025-11-05	12.9500	15.1500	12.9500	13.0000	+6.122%	117	2,645	-94.000%
2025-11-04	14.2300	15.9500	12.0400	12.2500	-10.584%	280	2,634	-93.633%
2025-11-03	14.9500	14.9500	13.2000	13.7000	-3.180%	171	2,498	-94.307%
2025-10-31	14.2000	15.0000	13.6500	14.1500	+5.597%	126	2,498	-94.488%
2025-10-30	14.5000	15.3000	13.3000	13.4000	-9.459%	167	2,437	-94.179%
2025-10-29	14.9500	16.3000	14.6200	14.8000	+4.594%	414	2,351	-94.730%
2025-10-28	15.8800	16.2500	14.1500	14.1500	-10.726%	28	2,078	-94.488%
2025-10-27	16.7000	16.7000	15.8000	15.8500	0.000%	24	2,069	-95.079%
2025-10-24	17.2500	17.5000	15.8500	15.8500	-0.938%	46	2,069	-95.079%
2025-10-23	15.8000	16.4000	15.4000	16.0000	+1.587%	56	2,057	-95.125%
2025-10-22	16.5000	17.0500	15.0000	15.7500	-9.117%	101	2,025	-95.048%
2025-10-21	18.1000	18.4000	17.3300	17.3300	-5.661%	29	1,955	-95.499%
2025-10-20	18.2500	18.8000	17.6000	18.3700	+3.785%	62	1,951	-95.754%
2025-10-17	20.0500	20.6000	17.5800	17.7000	-21.368%	261	1,952	-95.593%
2025-10-16	25.5000	25.8700	22.3500	22.5100	-11.028%	135	1,915	-96.535%
2025-10-15	19.2500	27.5000	19.2500	25.3000	+31.429%	560	1,982	-96.917%
2025-10-14	18.7500	19.7500	17.7500	19.2500	-3.750%	114	1,973	-95.948%
2025-10-13	20.0000	20.8000	19.0000	20.0000	+2.564%	68	1,908	-96.100%
2025-10-10	22.2500	22.5000	18.1500	19.5000	-8.019%	180	1,903	-96.000%
2025-10-09	22.3500	22.7900	20.5000	21.2000	-2.529%	32	1,836	-96.321%
2025-10-08	23.0200	23.0200	21.4000	21.7500	-0.412%	320	1,838	-96.414%
2025-10-07	20.7200	21.8400	19.4000	21.8400	+13.161%	69	1,660	-96.429%
2025-10-06	19.3000	19.3000	18.0000	19.3000	+6.336%	92	1,660	-95.959%
2025-10-03	21.5000	22.0300	18.1500	18.1500	-15.777%	142	1,721	-95.702%
2025-10-02	21.6000	22.0000	21.3000	21.5500	+3.357%	20	1,723	-96.381%
2025-10-01	20.3800	21.1800	20.1300	20.8500	+0.725%	83	1,730	-96.259%
2025-09-30	22.1100	22.1100	20.2000	20.7000	-7.672%	53	1,700	-96.232%
2025-09-29	22.0000	23.3500	21.7500	22.4200	+3.796%	56	1,689	-96.521%
2025-09-26	19.6000	21.6200	19.6000	21.6000	+10.486%	49	1,679	-96.389%
2025-09-25	17.5300	19.5500	16.8000	19.5500	+5.676%	179	1,672	-96.010%
2025-09-24	20.3000	20.3000	18.1000	18.5000	-8.189%	26	1,634	-95.784%
2025-09-23	20.7000	21.0000	19.7000	20.1500	-5.399%	49	1,621	-96.129%
2025-09-22	20.5000	22.0900	20.5000	21.3000	0.000%	55	1,592	-96.338%
2025-09-19	20.9500	22.2400	20.9100	21.3000	+5.707%	63	1,588	-96.338%
2025-09-18	16.8500	20.2500	16.8500	20.1500	+25.938%	154	1,611	-96.129%
2025-09-17	16.9000	16.9000	16.0000	16.0000	-5.882%	21	1,602	-95.125%
2025-09-16	18.2000	18.2000	14.1500	17.0000	-12.821%	112	1,592	-95.412%
2025-09-15	19.5500	20.5500	19.0000	19.5000	-1.763%	153	1,545	-96.000%
2025-09-12	17.1400	20.4000	16.7500	19.8500	+12.147%	57	1,530	-96.071%
2025-09-11	15.4500	17.7500	15.4500	17.7000	+18.000%	52	1,511	-95.593%
2025-09-10	15.7000	17.0000	14.7000	15.0000	+1.695%	86	1,516	-94.800%
2025-09-09	15.7000	15.7000	14.6400	14.7500	-7.813%	41	1,503	-94.712%
2025-09-08	16.1500	17.2000	15.9000	16.0000	+5.263%	63	1,482	-95.125%
2025-09-05	15.0800	15.3500	14.4000	15.2000	+0.662%	42	1,462	-94.868%
2025-09-04	13.6000	15.3500	13.6000	15.1000	+17.054%	85	1,448	-94.834%
2025-09-03	12.0000	13.5000	12.0000	12.9000	+14.159%	132	1,428	-93.953%
2025-09-02	10.9000	11.4000	10.9000	11.3000	-4.237%	24	1,488	-93.097%
2025-08-29	12.7500	12.7500	11.8000	11.8000	-8.171%	19	1,495	-93.390%
2025-08-28	13.0000	13.0000	12.8000	12.8500	-1.154%	13	1,495	-93.930%
2025-08-27	13.6000	13.8000	13.0000	13.0000	-3.704%	24	1,494	-94.000%
2025-08-26	12.0500	13.7000	12.0500	13.5000	+9.400%	62	1,489	-94.222%
2025-08-25	12.3500	12.8200	12.0500	12.3400	-4.341%	23	1,492	-93.679%
2025-08-22	12.5000	13.5500	12.1000	12.9000	+0.781%	77	1,485	-93.953%
2025-08-21	12.5000	13.2400	12.3000	12.8000	+8.475%	49	1,460	-93.906%
2025-08-20	11.0000	12.0000	11.0000	11.8000	+1.724%	74	1,440	-93.390%
2025-08-19	13.2000	13.2000	11.6000	11.6000	-12.121%	38	1,413	-93.276%
2025-08-18	13.5500	13.6900	13.0400	13.2000	-7.692%	48	1,398	-94.091%
2025-08-15	14.0000	14.7500	14.0000	14.3000	-4.412%	4	1,418	-94.545%
2025-08-14	15.0000	15.3000	13.9500	14.9600	-5.912%	46	1,418	-94.786%
2025-08-13	16.2500	16.2500	15.0000	15.9000	+0.952%	33	1,425	-95.094%
2025-08-12	17.1000	17.1000	15.4500	15.7500	-10.205%	302	1,429	-95.048%
2025-08-11	17.8000	18.0000	17.3000	17.5400	-6.801%	12	1,267	-95.553%
2025-08-08	19.0000	19.5000	18.0000	18.8200	+2.842%	32	1,261	-95.855%
2025-08-07	19.3500	20.7500	18.0000	18.3000	-0.543%	11	1,240	-95.738%
2025-08-06	19.9400	21.8000	18.3000	18.4000	-13.898%	45	1,240	-95.761%
2025-08-05	22.0000	26.8300	21.0000	21.3700	-21.434%	113	1,234	-96.350%
2025-08-04	26.9500	28.7500	26.9500	27.2000	+2.064%	34	1,268	-97.132%
2025-08-01	28.5500	28.5500	26.2000	26.6500	-10.148%	21	1,264	-97.073%
2025-07-31	30.6000	32.8500	29.4600	29.6600	+5.364%	85	1,256	-97.370%
2025-07-30	27.5500	29.3500	27.5500	28.1500	+10.392%	43	1,282	-97.229%
2025-07-29	22.7000	25.5000	22.7000	25.5000	+10.870%	38	1,294	-96.941%
2025-07-28	24.4500	24.7500	23.0000	23.0000	-1.288%	12	1,297	-96.609%
2025-07-25	23.5500	24.7400	23.3000	23.3000	-0.851%	28	1,296	-96.652%
2025-07-24	23.0200	23.5000	21.9500	23.5000	-2.083%	41	1,294	-96.681%
2025-07-23	19.4000	24.7000	19.4000	24.0000	+34.529%	78	1,310	-96.750%
2025-07-22	16.9500	17.8400	16.9000	17.8400	+5.750%	24	1,324	-95.628%
2025-07-21	17.9500	18.2400	16.8700	16.8700	-7.359%	25	1,314	-95.376%
2025-07-18	19.0000	19.0000	18.0000	18.2100	-3.138%	12	1,309	-95.717%
2025-07-17	19.9700	20.1500	18.7800	18.8000	-3.590%	9	1,305	-95.851%
2025-07-16	19.9500	19.9500	19.5000	19.5000	+1.563%	149	1,305	-96.000%
2025-07-15	20.0000	20.0500	19.2000	19.2000	-6.341%	64	1,304	-95.938%
2025-07-14	18.6800	20.5000	18.6800	20.5000	+15.950%	20	1,333	-96.195%
2025-07-11	18.5000	18.5000	17.6500	17.6800	-8.819%	8	1,332	-95.588%
2025-07-10	20.1000	20.1000	19.0500	19.3900	-3.340%	8	1,332	-95.977%
2025-07-09	20.0600	20.0600	20.0600	20.0600	+9.319%	1	1,329	-96.112%
2025-07-08	19.0000	19.7300	18.3500	18.3500	-2.133%	40	1,329	-95.749%
2025-07-07	17.1300	18.7500	16.5000	18.7500	+8.696%	10	1,318	-95.840%
2025-07-03	17.2500	17.2500	17.2500	17.2500	-5.738%	2	1,316	-95.478%
2025-07-02	17.9200	18.3000	17.9200	18.3000	-2.452%	11	1,316	-95.738%
2025-07-01	19.6700	19.6700	18.7000	18.7600	-10.667%	4	1,325	-95.842%
2025-06-30	21.3000	21.3000	19.7000	21.0000	+7.692%	6	1,325	-96.286%
2025-06-27	19.7500	21.9600	19.2600	19.5000	+8.817%	340	1,325	-96.000%
2025-06-26	15.6000	17.9200	15.2500	17.9200	+17.585%	22	1,324	-95.647%
2025-06-25	18.0000	18.0000	15.2400	15.2400	-3.053%	36	1,323	-94.882%
2025-06-24	15.5400	16.5000	15.5000	15.7200	+2.144%	52	1,311	-95.038%
2025-06-23	18.6500	18.7400	15.3400	15.3900	-49.040%	642	1,310	-94.932%
2025-06-20	29.2000	30.4000	28.3500	30.2000	+8.244%	150	1,099	-97.417%
2025-06-18	28.1300	28.2400	25.8000	27.9000	+4.221%	50	1,089	-97.204%
2025-06-17	25.9800	28.2000	25.0000	26.7700	+1.019%	15	1,089	-97.086%
2025-06-16	25.4500	27.8000	25.4500	26.5000	+5.958%	46	1,089	-97.057%
2025-06-13	23.2000	25.5000	23.2000	25.0100	+0.847%	10	1,089	-96.881%
2025-06-12	25.4500	26.2000	24.4500	24.8000	-2.092%	18	1,089	-96.855%
2025-06-11	22.5700	25.3700	22.5700	25.3300	+8.946%	99	1,087	-96.921%
2025-06-10	24.4500	24.6100	22.6500	23.2500	-5.488%	21	1,096	-96.645%
2025-06-09	24.6000	24.6000	24.0000	24.6000	+2.500%	27	1,092	-96.829%
2025-06-06	22.9800	24.3000	22.9800	24.0000	+3.986%	148	1,092	-96.750%
2025-06-05	21.6500	23.1900	21.3600	23.0800	+3.266%	16	1,092	-96.620%
2025-06-04	25.6000	27.0000	22.0000	22.3500	-5.696%	75	1,090	-96.510%
2025-06-03	31.2500	32.0000	23.5700	23.7000	-2.066%	201	1,085	-96.709%
2025-06-02	25.0000	26.0000	23.7500	24.2000	-0.820%	65	1,102	-96.777%
2025-05-30	21.2000	24.4000	21.2000	24.4000	+15.094%	40	1,102	-96.803%
2025-05-29	22.3600	22.3600	21.2000	21.2000	-4.505%	7	1,103	-96.321%
2025-05-28	21.8500	22.2000	21.1500	22.2000	-0.225%	36	1,104	-96.486%
2025-05-27	25.0000	25.0000	22.2500	22.2500	-6.118%	54	1,104	-96.494%
2025-05-23	22.9700	23.7000	22.6000	23.7000	+5.333%	56	1,105	-96.709%
2025-05-22	22.0000	24.6000	21.0400	22.5000	-16.201%	343	1,105	-96.533%
2025-05-21	29.0500	29.0500	26.3000	26.8500	-8.142%	22	1,073	-97.095%
2025-05-20	28.0700	29.6200	28.0700	29.2300	+1.847%	60	1,074	-97.332%
2025-05-19	29.2500	29.2500	28.7000	28.7000	-6.454%	12	1,074	-97.282%
2025-05-16	28.0300	30.6800	28.0300	30.6800	+17.099%	110	1,083	-97.458%
2025-05-15	29.3500	29.5400	23.0500	26.2000	-10.884%	106	1,074	-97.023%
2025-05-14	30.9200	30.9200	28.1000	29.4000	-1.738%	92	1,071	-97.347%
2025-05-13	27.1100	30.1000	25.9500	29.9200	+26.780%	252	1,038	-97.393%
2025-05-12	23.8900	26.0000	23.1300	23.6000	+10.075%	799	1,144	-96.695%
2025-05-09	20.0000	21.4700	19.5000	21.4400	+2.095%	230	1,055	-96.362%
2025-05-08	21.9000	23.5700	21.0000	21.0000	-2.189%	112	1,091	-96.286%
2025-05-07	18.8900	22.0700	18.8900	21.4700	+4.122%	89	1,095	-96.367%
2025-05-06	12.0000	20.7000	12.0000	20.6200	+33.809%	447	1,141	-96.217%
2025-05-05	14.0800	15.5500	13.6900	15.4100	+9.059%	88	1,104	-94.938%
2025-05-02	12.3000	14.7500	12.3000	14.1300	+26.726%	62	1,140	-94.480%
2025-05-01	9.7500	11.3400	9.7500	11.1500	+17.368%	135	1,139	-93.004%
2025-04-30	8.2500	9.8000	8.2500	9.5000	-12.844%	270	1,111	-91.789%
2025-04-29	11.5000	11.7000	9.8100	10.9000	+50.345%	25	1,067	-92.844%
2025-04-28	7.5000	7.5000	6.3000	7.2500	+9.848%	35	1,054	-89.241%
2025-04-25	6.0000	6.6500	6.0000	6.6000	+1.538%	318	1,029	-88.182%
2025-04-24	6.2000	6.5700	6.2000	6.5000	+3.339%	87	975	-88.000%
2025-04-23	6.0000	6.8000	6.0000	6.2900	+5.714%	134	938	-87.599%
2025-04-21	5.8000	5.9500	5.6500	5.9500	-5.104%	3	828	-86.891%
2025-04-17	5.6000	6.7500	5.6000	6.2700	-2.031%	117	825	-87.560%
2025-04-16	7.7500	7.7500	6.3400	6.4000	-7.514%	70	825	-87.813%
2025-04-15	7.4700	7.4700	6.9200	6.9200	+2.519%	48	823	-88.728%
2025-04-14	6.7500	6.7500	6.7500	6.7500	+11.020%	2	786	-88.444%
2025-04-11	6.4500	6.4500	6.0400	6.0800	-7.034%	42	786	-87.171%
2025-04-10	6.5900	7.0000	6.3600	6.5400	-11.860%	31	786	-88.073%
2025-04-09	6.7900	8.0000	6.0600	7.4200	+21.639%	165	784	-89.488%
2025-04-08	7.5500	7.5500	6.0000	6.1000	-18.991%	12	769	-87.213%
2025-04-07	4.5500	7.5300	4.5500	7.5300	+15.846%	25	763	-89.641%
2025-04-04	6.4000	6.5000	6.0100	6.5000	-12.752%	52	774	-88.000%
2025-04-03	7.8500	8.0200	7.4500	7.4500	-13.372%	80	768	-89.530%
2025-04-02	8.9500	9.0000	8.5000	8.6000	-12.779%	37	772	-90.930%
2025-04-01	8.2700	10.0000	7.9200	9.8600	+29.737%	14	773	-92.089%
2025-03-31	7.7600	8.2000	7.6000	7.6000	-7.317%	224	772	-89.737%
2025-03-28	9.5400	9.5400	6.8000	8.2000	-14.583%	232	609	-90.488%
2025-03-27	10.4600	10.5000	9.6000	9.6000	-9.434%	13	607	-91.875%
2025-03-26	11.4800	11.5000	10.6000	10.6000	-11.593%	23	595	-92.642%
2025-03-25	12.0700	12.0700	11.9900	11.9900	-8.752%	2	607	-93.495%
2025-03-24	12.0000	13.1400	11.7900	13.1400	+17.321%	23	607	-94.064%
2025-03-21	11.2000	11.2000	11.2000	11.2000	+11.665%	2	596	-93.036%
2025-03-20	9.8000	10.0300	9.8000	10.0300	-4.476%	61	596	-92.223%
2025-03-19	10.5000	10.5000	10.5000	10.5000	+1.843%	1	546	-92.571%
2025-03-18	10.4000	10.5000	10.3100	10.3100	-13.361%	3	546	-92.435%
2025-03-17	11.5000	11.9000	10.7000	11.9000	+19.000%	11	545	-93.445%
2025-03-14	9.5000	10.2500	9.5000	10.0000	+5.263%	14	545	-92.200%
2025-03-13	10.0000	10.0000	9.2000	9.5000	-12.037%	14	540	-91.789%
2025-03-12	10.5000	11.4000	10.5000	10.8000	-6.977%	42	540	-92.778%
2025-03-11	12.7500	12.8600	11.6100	11.6100	+7.301%	9	523	-93.282%
2025-03-10	11.9500	11.9500	10.8200	10.8200	-2.081%	14	521	-92.791%
2025-03-07	11.0500	11.8000	10.0500	11.0500	-3.913%	254	518	-92.941%
2025-03-06	12.3800	13.3000	11.5000	11.5000	-23.180%	42	454	-93.217%
2025-03-05	14.2500	15.0500	14.2500	14.9700	-6.203%	6	454	-94.790%
2025-03-04	13.8800	15.9600	13.1500	15.9600	+6.400%	153	450	-95.113%
2025-03-03	18.3000	18.7300	15.0000	15.0000	-16.060%	20	519	-94.800%
2025-02-28	16.8300	17.8700	16.8300	17.8700	+6.179%	28	505	-95.635%
2025-02-27	16.4000	18.1400	16.4000	16.8300	+11.089%	35	506	-95.365%
2025-02-26	17.5300	18.0000	15.1500	15.1500	+5.575%	113	508	-94.851%
2025-02-25	15.6000	15.6000	12.3500	14.3500	-32.597%	39	419	-94.564%

.dark-mode .GcR8dR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GcR8dR{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C60HIMS Jan 15 2027 60.00 Call (HIMS270115C00060000)option OPRA

HIMS20270115C60
HIMS Jan 15 2027 60.00 Call (HIMS270115C00060000)
option OPRA