Dark

HIMS20270115C65
HIMS Jan 15 2027 65.00 Call (HIMS270115C00065000)
option OPRA

EOD

Aug 18, 2026

0.7200+2.857%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.7200	0.7200	0.7200	0.7200	+2.857%	3	1,470	0.000%
2026-08-17	0.7600	0.7800	0.7000	0.7000	-12.500%	3	1,471	+2.857%
2026-08-14	1.0500	1.0500	0.8000	0.8000	-27.928%	19	1,472	-10.000%
2026-08-13	1.2000	1.2000	1.1000	1.1100	-17.164%	12	1,458	-35.135%
2026-08-12	1.3900	1.4500	1.2000	1.3400	-12.987%	203	1,457	-46.269%
2026-08-11	1.5000	1.5600	1.5000	1.5400	-18.947%	7	1,264	-53.247%
2026-08-10	1.9000	1.9000	1.7800	1.9000	+2.151%	8	1,262	-62.105%
2026-08-07	1.6900	1.8600	1.6900	1.8600	+20.779%	4	1,255	-61.290%
2026-08-06	1.7500	1.7500	1.5400	1.5400	-26.667%	3	1,256	-53.247%
2026-08-05	1.9600	2.1000	1.9600	2.1000	+13.514%	3	1,253	-65.714%
2026-08-03	1.7300	1.8500	1.7300	1.8500	+43.411%	6	1,252	-61.081%
2026-07-31	1.2900	1.2900	1.2900	1.2900	+6.612%	2	1,251	-44.186%
2026-07-30	1.2700	1.2700	1.1100	1.2100	-10.370%	112	1,252	-40.496%
2026-07-29	1.5500	1.5500	1.3200	1.3500	-6.897%	16	1,311	-46.667%
2026-07-28	1.5100	1.5100	1.4500	1.4500	-23.280%	2	1,309	-50.345%
2026-07-27	1.8500	1.8900	1.8500	1.8900	+14.545%	2	1,309	-61.905%
2026-07-24	1.9900	1.9900	1.6500	1.6500	-30.672%	15	1,308	-56.364%
2026-07-22	2.3800	2.3800	2.3800	2.3800	-15.000%	10	1,312	-69.748%
2026-07-21	2.8000	2.8000	2.8000	2.8000	+1.818%	100	1,322	-74.286%
2026-07-17	2.8000	2.8000	2.7500	2.7500	-28.010%	100	1,372	-73.818%
2026-07-16	3.6500	3.8200	3.6500	3.8200	-10.118%	6	1,322	-81.152%
2026-07-15	3.8500	4.2500	3.8500	4.2500	+19.718%	5	1,327	-83.059%
2026-07-14	3.6100	3.6200	3.5500	3.5500	+1.429%	130	1,327	-79.718%
2026-07-13	3.5000	3.5000	3.5000	3.5000	+4.478%	1	1,226	-79.429%
2026-07-10	3.3500	3.3500	3.3500	3.3500	-16.250%	1	1,226	-78.507%
2026-07-09	4.0000	4.0000	4.0000	4.0000	-3.614%	1	1,227	-82.000%
2026-07-08	3.6500	4.1500	3.6500	4.1500	-13.542%	5	1,228	-82.651%
2026-07-07	4.5000	4.8000	4.5000	4.8000	-5.882%	6	1,229	-85.000%
2026-07-06	5.3700	5.3700	5.1000	5.1000	+11.597%	4	1,233	-85.882%
2026-07-02	5.1000	5.1000	4.5700	4.5700	-6.735%	24	1,238	-84.245%
2026-07-01	4.1600	5.2500	4.1600	4.9000	+30.667%	45	1,238	-85.306%
2026-06-30	3.5500	3.7500	3.5500	3.7500	-2.597%	24	1,273	-80.800%
2026-06-29	3.5000	3.8500	3.5000	3.8500	-1.282%	42	1,294	-81.299%
2026-06-26	3.9000	4.1000	3.7000	3.9000	+39.286%	6	1,261	-81.538%
2026-06-25	2.8000	2.8000	2.8000	2.8000	-17.647%	1	1,264	-74.286%
2026-06-24	3.2500	3.4000	3.2000	3.4000	-3.683%	6	1,264	-78.824%
2026-06-23	3.5600	3.9500	3.5300	3.5300	-1.944%	30	1,266	-79.603%
2026-06-22	4.4000	4.4000	3.6000	3.6000	-14.286%	11	1,276	-80.000%
2026-06-18	3.9500	4.3000	3.8000	4.2000	+18.644%	50	1,286	-82.857%
2026-06-17	3.1500	3.5400	3.1500	3.5400	+8.923%	22	1,286	-79.661%
2026-06-16	2.9500	3.3500	2.9500	3.2500	+34.298%	82	1,286	-77.846%
2026-06-15	2.3100	2.4500	2.3100	2.4200	+21.000%	9	1,346	-70.248%
2026-06-12	2.1300	2.2500	1.8200	2.0000	-18.033%	39	1,355	-64.000%
2026-06-11	2.2700	2.5100	2.2700	2.4400	-3.557%	51	1,364	-70.492%
2026-06-10	2.7500	2.7500	2.4200	2.5300	+1.200%	11	1,405	-71.542%
2026-06-09	2.3100	2.5000	2.3100	2.5000	+19.048%	5	1,403	-71.200%
2026-06-08	2.0600	2.1000	2.0600	2.1000	+4.478%	2	1,400	-65.714%
2026-06-05	2.1500	2.1500	2.0000	2.0100	-19.600%	4	1,400	-64.179%
2026-06-04	2.6000	3.0000	2.5000	2.5000	+5.932%	16	1,402	-71.200%
2026-06-03	2.0700	2.3700	2.0700	2.3600	+7.273%	7	1,402	-69.492%
2026-06-02	2.2600	2.3200	2.2000	2.2000	+4.762%	4	1,404	-67.273%
2026-06-01	2.1000	2.1000	2.1000	2.1000	+15.385%	3	1,404	-65.714%
2026-05-29	1.8200	1.8200	1.8200	1.8200	+7.059%	2	1,404	-60.440%
2026-05-28	1.6300	1.7000	1.6300	1.7000	0.000%	4	1,403	-57.647%
2026-05-27	1.7000	1.7000	1.7000	1.7000	+21.429%	1	1,402	-57.647%
2026-05-22	1.4000	1.4000	1.4000	1.4000	+0.719%	4	1,402	-48.571%
2026-05-21	1.3000	1.4100	1.3000	1.3900	+20.870%	15	1,402	-48.201%
2026-05-20	1.1300	1.2200	1.1000	1.1500	+9.524%	17	1,402	-37.391%
2026-05-19	1.3400	1.3400	1.0500	1.0500	-7.080%	3	1,379	-31.429%
2026-05-18	1.3600	1.3700	1.1300	1.1300	-29.375%	49	1,379	-36.283%
2026-05-15	1.6200	1.6400	1.4400	1.6000	-3.030%	17	1,379	-55.000%
2026-05-14	1.5800	1.6500	1.4800	1.6500	+4.430%	36	1,372	-56.364%
2026-05-13	1.5000	1.6800	1.5000	1.5800	-15.508%	161	1,346	-54.430%
2026-05-12	2.0000	2.0500	1.8200	1.8700	-39.677%	655	1,346	-61.497%
2026-05-11	2.9500	3.1000	2.8000	3.1000	+24.000%	5	1,346	-76.774%
2026-05-08	1.9900	2.5000	1.9600	2.5000	+25.000%	757	1,618	-71.200%
2026-05-07	2.1000	2.1000	1.9300	2.0000	-14.894%	6	1,405	-64.000%
2026-05-06	2.3500	2.3500	2.3500	2.3500	0.000%	1	1,404	-69.362%
2026-05-05	2.3500	2.5000	2.3500	2.3500	-1.261%	52	1,404	-69.362%
2026-05-04	2.3800	2.3800	2.3800	2.3800	-10.189%	1	1,403	-69.748%
2026-05-01	2.6500	2.6500	2.6500	2.6500	+0.760%	2	1,402	-72.830%
2026-04-30	2.4500	2.6300	2.4000	2.6300	+6.478%	19	1,402	-72.624%
2026-04-29	2.8400	2.8400	2.4700	2.4700	-23.529%	112	1,388	-70.850%
2026-04-28	3.3500	3.3500	3.2300	3.2300	-11.989%	16	1,428	-77.709%
2026-04-27	3.9000	4.1000	3.6700	3.6700	-6.138%	64	1,428	-80.381%
2026-04-24	3.6000	4.1100	3.5500	3.9100	+30.333%	51	1,370	-81.586%
2026-04-23	3.8000	3.8000	2.9500	3.0000	-9.091%	6	1,377	-76.000%
2026-04-22	3.5000	3.5000	3.3000	3.3000	-20.482%	4	1,381	-78.182%
2026-04-21	4.2500	4.3000	4.1500	4.1500	-11.702%	5	1,380	-82.651%
2026-04-20	3.7000	4.7000	3.7000	4.7000	+38.643%	76	1,380	-84.681%
2026-04-17	3.6000	4.0000	3.2000	3.3900	+11.148%	287	1,382	-78.761%
2026-04-16	2.6600	3.0500	2.3800	3.0500	+116.312%	7	1,623	-76.393%
2026-04-14	1.3200	1.4100	1.2900	1.4100	+43.878%	9	1,621	-48.936%
2026-04-10	0.9800	0.9800	0.9800	0.9800	-2.000%	2	1,624	-26.531%
2026-04-09	1.0000	1.0000	1.0000	1.0000	-11.504%	3	1,626	-28.000%
2026-04-08	1.1000	1.1300	1.1000	1.1300	-2.586%	5	1,624	-36.283%
2026-04-06	1.1500	1.1600	1.1500	1.1600	+8.411%	9	1,627	-37.931%
2026-04-02	1.0500	1.2300	1.0500	1.0700	-16.406%	23	1,624	-32.710%
2026-04-01	1.4000	1.4000	1.2800	1.2800	+3.226%	20	1,624	-43.750%
2026-03-31	1.1800	1.4500	1.1800	1.2400	+11.712%	11	1,616	-41.935%
2026-03-30	1.0500	1.1100	1.0500	1.1100	-17.778%	3	1,609	-35.135%
2026-03-27	1.4000	1.4000	1.3500	1.3500	-7.534%	6	1,608	-46.667%
2026-03-26	1.4500	1.4700	1.1300	1.4600	-2.667%	8	1,612	-50.685%
2026-03-25	1.6600	1.6600	1.5000	1.5000	-6.250%	4	1,605	-52.000%
2026-03-24	1.6000	1.6000	1.6000	1.6000	-13.514%	21	1,607	-55.000%
2026-03-23	1.8900	1.8900	1.8500	1.8500	-10.628%	2	1,628	-61.081%
2026-03-20	2.2000	2.3000	2.0700	2.0700	-10.000%	14	1,626	-65.217%
2026-03-19	2.3000	2.3000	2.3000	2.3000	-1.288%	10	1,620	-68.696%
2026-03-18	2.5000	2.5000	2.3000	2.3300	-22.333%	54	1,620	-69.099%
2026-03-17	2.7000	3.0000	2.7000	3.0000	+11.111%	21	1,620	-76.000%
2026-03-16	2.7000	2.7000	2.7000	2.7000	-1.818%	8	1,628	-73.333%
2026-03-12	3.2900	3.2900	2.7000	2.7500	-25.676%	52	1,636	-73.818%
2026-03-11	3.1500	3.7500	3.1500	3.7000	+65.919%	422	1,632	-80.541%
2026-03-10	3.0000	3.0000	2.2300	2.2300	+4.206%	11	1,438	-67.713%
2026-03-09	2.0000	2.5900	2.0000	2.1400	+114.000%	38	1,437	-66.355%
2026-03-05	1.0000	1.0000	1.0000	1.0000	-13.043%	1	1,447	-28.000%
2026-03-04	1.1500	1.1500	1.1500	1.1500	+21.053%	10	1,446	-37.391%
2026-03-02	0.9000	0.9500	0.9000	0.9500	0.000%	4	1,436	-24.211%
2026-02-27	0.9900	0.9900	0.9500	0.9500	-5.941%	11	1,433	-24.211%
2026-02-26	1.0600	1.0600	1.0100	1.0100	-11.404%	3	1,424	-28.713%
2026-02-25	1.1400	1.1400	1.1400	1.1400	+34.118%	2	1,423	-36.842%
2026-02-24	0.8500	0.8500	0.8500	0.8500	-22.727%	1	1,423	-15.294%
2026-02-23	1.0300	1.1000	1.0300	1.1000	+3.774%	4	1,422	-34.545%
2026-02-20	1.0000	1.0600	1.0000	1.0600	+0.952%	7	1,420	-32.075%
2026-02-19	1.0500	1.0500	1.0500	1.0500	-7.895%	1	1,421	-31.429%
2026-02-17	1.1700	1.1700	1.1400	1.1400	-12.308%	2	1,420	-36.842%
2026-02-13	1.2200	1.3000	1.2000	1.3000	+9.244%	6	1,418	-44.615%
2026-02-12	1.2500	1.2800	1.1500	1.1900	-8.462%	39	1,418	-39.496%
2026-02-11	1.2700	1.3800	1.2700	1.3000	-13.333%	17	1,401	-44.615%
2026-02-10	1.4600	1.5000	1.4600	1.5000	-8.537%	2	1,401	-52.000%
2026-02-09	1.2000	1.6400	1.2000	1.6400	-24.771%	44	1,400	-56.098%
2026-02-06	2.0300	2.2300	2.0000	2.1800	-13.492%	15	1,414	-66.972%
2026-02-05	2.9400	2.9800	2.4800	2.5200	+14.545%	18	1,414	-71.429%
2026-02-04	2.5100	2.5100	2.2000	2.2000	-3.509%	11	1,411	-67.273%
2026-02-03	2.8000	2.8000	2.2800	2.2800	-10.588%	65	1,415	-68.421%
2026-02-02	2.5800	2.6800	2.5500	2.5500	-4.851%	20	1,409	-71.765%
2026-01-30	3.0700	3.0700	2.6800	2.6800	-20.000%	34	1,405	-73.134%
2026-01-29	3.3500	3.3500	3.3500	3.3500	+9.836%	3	1,402	-78.507%
2026-01-28	3.2000	3.3000	2.9800	3.0500	-4.688%	30	1,402	-76.393%
2026-01-27	3.3500	3.3500	3.2000	3.2000	-11.111%	11	1,392	-77.500%
2026-01-26	3.2500	3.6000	3.2500	3.6000	+1.408%	5	1,392	-80.000%
2026-01-23	3.5500	3.6500	3.3700	3.5500	0.000%	12	1,387	-79.718%
2026-01-22	3.2000	3.5500	3.2000	3.5500	+10.938%	24	1,385	-79.718%
2026-01-21	3.3000	3.3000	2.9800	3.2000	-11.111%	155	1,380	-77.500%
2026-01-20	3.6000	3.6000	3.6000	3.6000	-8.861%	3	1,284	-80.000%
2026-01-16	3.8500	3.9500	3.8500	3.9500	+2.597%	3	1,285	-81.772%
2026-01-15	3.8700	3.8700	3.8500	3.8500	+2.667%	6	1,285	-81.299%
2026-01-14	3.8800	4.6500	3.7500	3.7500	-11.557%	20	1,282	-80.800%
2026-01-13	4.2000	4.2400	4.0800	4.2400	-0.235%	5	1,266	-83.019%
2026-01-12	3.6000	4.2500	3.6000	4.2500	0.000%	13	1,263	-83.059%
2026-01-09	4.3100	4.3100	4.2000	4.2500	-8.602%	54	1,262	-83.059%
2026-01-08	4.6000	4.6900	4.6000	4.6500	-13.084%	5	1,244	-84.516%
2026-01-07	5.3500	5.3500	5.3500	5.3500	-0.372%	1	1,241	-86.542%
2026-01-06	5.1600	5.3700	4.9500	5.3700	+8.266%	9	1,242	-86.592%
2026-01-05	4.9600	4.9600	4.9600	4.9600	+7.826%	1	1,243	-85.484%
2026-01-02	4.0500	4.6000	4.0500	4.6000	+8.235%	22	1,243	-84.348%
2025-12-31	4.7000	4.7000	4.2500	4.2500	-10.526%	25	1,223	-83.059%
2025-12-30	5.2000	5.2000	4.7500	4.7500	-4.040%	84	1,223	-84.842%
2025-12-29	4.9500	4.9500	4.9500	4.9500	-6.780%	2	1,214	-85.455%
2025-12-26	5.3000	5.3500	5.3000	5.3100	-1.667%	8	1,216	-86.441%
2025-12-24	5.4000	5.4000	5.4000	5.4000	-1.818%	1	1,216	-86.667%
2025-12-23	5.1500	5.5000	5.1500	5.5000	-2.135%	4	1,216	-86.909%
2025-12-22	5.9000	6.0200	5.6200	5.6200	-1.404%	8	1,216	-87.189%
2025-12-19	5.8500	5.8500	5.5500	5.7000	-4.040%	12	1,212	-87.368%
2025-12-18	6.0700	6.0700	5.9400	5.9400	-1.818%	5	1,209	-87.879%
2025-12-17	6.7600	6.7600	6.0000	6.0500	-1.626%	9	1,211	-88.099%
2025-12-16	6.5500	6.5500	6.1500	6.1500	-4.651%	213	1,218	-88.293%
2025-12-15	6.5500	6.7000	6.4500	6.4500	-12.245%	432	1,223	-88.837%
2025-12-12	7.3500	7.3500	7.3500	7.3500	+0.273%	1	1,227	-90.204%
2025-12-11	7.3300	7.3300	7.3300	7.3300	-8.375%	1	1,227	-90.177%
2025-12-10	8.0000	8.0000	7.7500	8.0000	-4.762%	18	1,226	-91.000%
2025-12-09	8.6000	8.6000	8.4000	8.4000	+2.190%	2	1,225	-91.429%
2025-12-08	8.1000	8.2200	8.0500	8.2200	-6.057%	10	1,226	-91.241%
2025-12-05	8.7500	8.7500	8.7500	8.7500	-3.315%	16	1,235	-91.771%
2025-12-04	8.0000	9.0500	8.0000	9.0500	+26.573%	26	1,251	-92.044%
2025-12-03	6.9500	7.1500	6.9500	7.1500	0.000%	25	1,244	-89.930%
2025-12-02	7.7500	7.7500	7.1500	7.1500	-11.180%	12	1,244	-89.930%
2025-12-01	7.8000	8.0500	7.8000	8.0500	-7.365%	3	1,234	-91.056%
2025-11-28	8.5700	8.6900	8.5700	8.6900	+3.452%	3	1,236	-91.715%
2025-11-26	7.9900	8.4000	7.5000	8.4000	+11.258%	21	1,250	-91.429%
2025-11-25	7.9300	7.9500	7.5500	7.5500	-4.430%	20	1,250	-90.464%
2025-11-24	7.0000	8.0000	7.0000	7.9000	+13.506%	5	1,252	-90.886%
2025-11-21	6.5500	6.9600	6.2500	6.9600	+7.077%	11	1,253	-89.655%
2025-11-20	7.5000	7.5000	6.5000	6.5000	-7.407%	3	1,248	-88.923%
2025-11-19	7.6000	7.6000	7.0100	7.0200	-7.266%	11	1,248	-89.744%
2025-11-18	7.3000	7.7500	7.0000	7.5700	+7.224%	134	1,242	-90.489%
2025-11-17	8.0600	8.1500	7.0600	7.0600	-14.112%	149	1,214	-89.802%
2025-11-14	7.4000	8.5500	7.0100	8.2200	+5.520%	64	1,082	-91.241%
2025-11-13	8.0900	8.0900	7.7900	7.7900	-14.583%	7	1,076	-90.757%
2025-11-12	9.4200	9.4200	8.9200	9.1200	-6.462%	9	1,077	-92.105%
2025-11-11	9.4500	10.0000	9.0000	9.7500	-3.465%	114	1,068	-92.615%
2025-11-10	10.1500	10.2500	10.0000	10.1000	-1.655%	22	1,060	-92.871%
2025-11-07	10.2000	10.4000	9.7500	10.2700	-1.816%	29	1,050	-92.989%
2025-11-06	10.2300	11.5000	9.9000	10.4600	-16.653%	400	1,037	-93.117%
2025-11-05	12.3000	13.2500	12.3000	12.5500	+6.176%	108	980	-94.263%
2025-11-04	12.4000	14.1000	11.6500	11.8200	-5.060%	350	1,014	-93.909%
2025-11-03	13.5000	13.5000	12.3200	12.4500	-3.861%	30	678	-94.217%
2025-10-31	13.5500	13.5700	12.9500	12.9500	+4.858%	10	678	-94.440%
2025-10-30	13.5000	13.9500	12.3500	12.3500	-14.236%	35	681	-94.170%
2025-10-29	13.8000	14.7200	13.4000	14.4000	+4.348%	47	650	-95.000%
2025-10-28	14.6000	14.6000	13.8000	13.8000	-10.968%	5	629	-94.783%
2025-10-27	15.5000	15.5000	15.5000	15.5000	-2.393%	1	626	-95.355%
2025-10-24	16.4500	16.4500	15.0000	15.8800	+9.517%	15	626	-95.466%
2025-10-23	15.0000	15.0000	14.5000	14.5000	+1.045%	6	616	-95.034%
2025-10-22	15.2000	15.3000	14.1900	14.3500	-11.963%	26	610	-94.983%
2025-10-21	16.5000	16.6300	16.3000	16.3000	-5.233%	7	592	-95.583%
2025-10-20	16.8000	17.2000	16.8000	17.2000	+4.878%	24	587	-95.814%
2025-10-17	18.7000	18.7000	16.4000	16.4000	-21.868%	49	566	-95.610%
2025-10-16	23.8000	23.8000	20.9900	20.9900	-16.970%	32	538	-96.570%
2025-10-15	19.2200	26.0000	19.2200	25.2800	+48.706%	61	509	-97.152%
2025-10-14	17.0000	17.0000	17.0000	17.0000	-5.556%	3	545	-95.765%
2025-10-13	18.4500	18.4500	18.0000	18.0000	-0.552%	2	545	-96.000%
2025-10-10	20.2700	20.2700	17.7200	18.1000	-8.724%	19	547	-96.022%
2025-10-09	20.8500	20.8500	19.7500	19.8300	-7.767%	16	552	-96.369%
2025-10-08	21.5000	21.5000	21.5000	21.5000	+8.586%	5	546	-96.651%
2025-10-07	18.5200	19.8000	18.5200	19.8000	+10.987%	6	545	-96.364%
2025-10-06	18.1000	18.1000	17.0600	17.8400	+2.943%	61	545	-95.964%
2025-10-03	19.4400	19.4400	17.3300	17.3300	-10.900%	10	542	-95.845%
2025-10-01	18.7000	19.8500	18.5000	19.4500	+1.302%	10	533	-96.298%
2025-09-30	19.6000	19.6000	19.2000	19.2000	-11.724%	5	534	-96.250%
2025-09-29	20.9300	21.7500	20.9300	21.7500	+10.127%	9	533	-96.690%
2025-09-26	18.9800	19.7500	18.9800	19.7500	+19.048%	5	530	-96.354%
2025-09-25	16.0900	16.5900	15.5500	16.5900	-5.739%	17	533	-95.660%
2025-09-24	19.0500	19.0500	16.8700	17.6000	-4.865%	7	543	-95.909%
2025-09-23	18.5000	18.5000	18.5000	18.5000	-6.234%	1	541	-96.108%
2025-09-22	19.5000	20.4500	19.5000	19.7300	0.000%	44	540	-96.351%
2025-09-19	20.6500	20.6500	19.7300	19.7300	+6.649%	4	544	-96.351%
2025-09-18	17.0500	18.8200	16.4000	18.5000	+33.574%	10	547	-96.108%
2025-09-17	15.0000	15.0000	13.8500	13.8500	-11.783%	5	551	-94.801%
2025-09-16	16.3000	16.3000	15.1300	15.7000	-16.489%	9	553	-95.414%
2025-09-15	18.3500	18.8000	18.2500	18.8000	+2.732%	5	550	-96.170%
2025-09-12	16.2500	18.3000	16.1000	18.3000	+12.132%	37	547	-96.066%
2025-09-11	14.3000	16.3200	14.3000	16.3200	+18.691%	12	540	-95.588%
2025-09-10	14.3000	15.7200	13.7500	13.7500	-0.362%	17	543	-94.764%
2025-09-09	14.5000	14.5000	13.7700	13.8000	-7.071%	10	541	-94.783%
2025-09-08	15.4500	15.5700	14.8500	14.8500	+8.236%	9	541	-95.152%
2025-09-05	13.7200	13.7200	13.7200	13.7200	-0.580%	1	544	-94.752%
2025-09-04	11.9800	13.8000	11.9800	13.8000	+33.205%	15	544	-94.783%
2025-09-02	10.0000	10.3600	10.0000	10.3600	-6.667%	20	555	-93.050%
2025-08-29	11.1500	11.2000	11.1000	11.1000	-9.388%	17	543	-93.514%
2025-08-27	12.5200	12.5200	12.2500	12.2500	-2.390%	4	543	-94.122%
2025-08-26	11.8000	12.5500	11.5500	12.5500	+11.754%	18	539	-94.263%
2025-08-25	11.4800	11.9500	10.9000	11.2300	-8.327%	27	546	-93.589%
2025-08-22	11.4000	12.6000	11.3000	12.2500	+3.638%	19	524	-94.122%
2025-08-21	11.6000	11.8200	11.6000	11.8200	+12.894%	6	518	-93.909%
2025-08-20	10.5700	10.6800	10.4000	10.4700	-0.664%	22	521	-93.123%
2025-08-19	11.9000	11.9000	10.5400	10.5400	-13.959%	66	532	-93.169%
2025-08-18	12.7200	12.7200	12.2500	12.2500	-7.197%	8	473	-94.122%
2025-08-15	13.8000	13.8000	13.2000	13.2000	-1.713%	6	465	-94.545%
2025-08-14	13.5000	13.7500	13.3000	13.4300	-9.257%	12	459	-94.639%
2025-08-13	14.6000	14.8000	14.0500	14.8000	+1.370%	11	452	-95.135%
2025-08-12	15.2000	15.2000	14.6000	14.6000	-11.942%	7	448	-95.068%
2025-08-11	16.3500	16.5800	16.3500	16.5800	-5.688%	8	445	-95.657%
2025-08-08	17.5800	17.5800	17.5800	17.5800	-1.236%	2	438	-95.904%
2025-08-07	18.0800	18.0800	17.8000	17.8000	+4.706%	4	438	-95.955%
2025-08-06	19.9900	19.9900	17.0000	17.0000	-14.228%	24	437	-95.765%
2025-08-05	19.8000	25.0000	19.6000	19.8200	-23.622%	89	422	-96.367%
2025-08-04	25.9800	27.1500	25.9500	25.9500	+3.800%	8	470	-97.225%
2025-08-01	26.6300	27.0000	25.0000	25.0000	-13.734%	167	467	-97.120%
2025-07-31	28.6500	30.5000	28.6500	28.9800	+7.333%	32	394	-97.516%
2025-07-30	24.0700	27.6200	24.0700	27.0000	+15.090%	93	417	-97.333%
2025-07-29	23.1000	23.4600	23.1000	23.4600	+4.452%	5	439	-96.931%
2025-07-28	22.5000	22.5000	21.5300	22.4600	+2.091%	60	439	-96.794%
2025-07-25	23.0800	23.1600	21.8500	22.0000	+1.289%	18	490	-96.727%
2025-07-24	21.5000	21.7200	20.5000	21.7200	-1.273%	40	501	-96.685%
2025-07-23	20.8200	22.7000	19.8500	22.0000	+41.116%	15	534	-96.727%
2025-07-22	15.6000	15.6000	15.5900	15.5900	-3.765%	11	545	-95.382%
2025-07-21	16.9700	16.9700	16.2000	16.2000	-8.475%	70	546	-95.556%
2025-07-18	17.0000	17.7000	16.7500	17.7000	-2.587%	22	476	-95.932%
2025-07-17	18.6800	18.6800	17.6500	18.1700	-0.981%	4	494	-96.037%
2025-07-16	18.5300	18.5300	17.6500	18.3500	-0.542%	5	492	-96.076%
2025-07-15	19.7500	19.9000	18.4000	18.4500	+6.957%	8	494	-96.098%
2025-07-11	17.6000	17.6000	17.1500	17.2500	-4.906%	4	498	-95.826%
2025-07-10	18.8800	19.2000	18.1400	18.1400	-3.202%	8	498	-96.031%
2025-07-09	18.1100	18.7400	18.1100	18.7400	+3.137%	5	494	-96.158%
2025-07-08	17.5800	18.1700	17.5800	18.1700	+12.438%	2	499	-96.037%
2025-07-07	15.9000	16.1600	15.9000	16.1600	-6.751%	5	501	-95.545%
2025-07-03	17.9000	17.9000	17.3300	17.3300	+1.702%	2	498	-95.845%
2025-07-02	16.9800	17.2000	16.9000	17.0400	-3.456%	8	498	-95.775%
2025-07-01	18.7000	19.6300	17.6500	17.6500	-6.117%	25	494	-95.921%
2025-06-30	19.1900	19.1900	18.8000	18.8000	-2.591%	4	515	-96.170%
2025-06-27	18.9100	20.4000	18.8000	19.3000	+11.561%	17	515	-96.269%
2025-06-26	15.1000	17.3000	15.1000	17.3000	+18.737%	13	532	-95.838%
2025-06-25	15.5000	16.3500	14.5700	14.5700	-2.477%	39	534	-95.058%
2025-06-24	15.0000	15.5000	14.0800	14.9400	+3.106%	55	525	-95.181%
2025-06-23	15.4500	17.4200	13.9000	14.4900	-49.862%	192	515	-95.031%
2025-06-20	27.9000	29.5000	26.6500	28.9000	+2.701%	38	480	-97.509%
2025-06-18	26.9500	28.1400	25.8600	28.1400	+8.439%	9	496	-97.441%
2025-06-17	25.9500	25.9500	25.9500	25.9500	+7.010%	1	496	-97.225%
2025-06-16	27.5000	27.5000	24.2500	24.2500	+8.696%	4	495	-97.031%
2025-06-13	22.7000	22.7000	22.3100	22.3100	-12.338%	28	492	-96.773%
2025-06-12	25.4500	25.4500	25.4500	25.4500	+6.485%	2	480	-97.171%
2025-06-11	22.0000	23.9000	22.0000	23.9000	+2.796%	2	481	-96.987%
2025-06-10	24.0000	24.0000	23.2400	23.2500	+1.087%	3	481	-96.903%
2025-06-09	23.0000	23.0000	23.0000	23.0000	-0.303%	5	479	-96.870%
2025-06-06	23.0000	23.7500	22.9500	23.0700	+6.069%	16	479	-96.879%
2025-06-05	20.7500	21.8000	20.7500	21.7500	+0.184%	4	484	-96.690%
2025-06-04	24.8000	24.8000	20.9500	21.7100	-3.080%	15	481	-96.684%
2025-06-03	29.1900	29.5000	22.4000	22.4000	-6.667%	27	472	-96.786%
2025-06-02	24.1000	24.1000	24.0000	24.0000	+13.208%	8	457	-97.000%
2025-05-30	20.9500	22.0000	20.1000	21.2000	-2.529%	26	449	-96.604%
2025-05-29	21.7500	21.7500	21.7500	21.7500	+3.473%	3	452	-96.690%
2025-05-28	19.9000	21.0700	19.9000	21.0200	+0.095%	9	449	-96.575%
2025-05-27	21.0100	21.0100	20.9000	21.0000	-7.326%	16	448	-96.571%
2025-05-23	22.4000	22.6600	22.3300	22.6600	+6.235%	12	436	-96.823%
2025-05-22	19.8900	23.4500	19.8900	21.3300	-13.010%	15	436	-96.624%
2025-05-21	28.0900	28.2900	24.5200	24.5200	-7.367%	42	426	-97.064%
2025-05-20	27.2000	28.0000	26.4700	26.4700	-2.325%	4	433	-97.280%
2025-05-19	27.9500	28.2000	26.7900	27.1000	-8.662%	77	431	-97.343%
2025-05-16	25.5200	29.6700	25.5200	29.6700	+22.553%	42	425	-97.573%
2025-05-15	24.7000	24.7000	22.0000	24.2100	-10.333%	22	433	-97.026%
2025-05-14	29.5500	29.5500	27.0000	27.0000	-1.280%	22	428	-97.333%
2025-05-13	26.0200	28.1500	24.7400	27.3500	+24.318%	86	426	-97.367%
2025-05-12	22.9000	24.4700	21.7700	22.0000	+11.223%	48	463	-96.727%
2025-05-09	18.6700	19.7800	18.1700	19.7800	-10.376%	8	460	-96.360%
2025-05-08	20.4100	22.3000	19.8300	22.0700	+9.149%	32	458	-96.738%
2025-05-07	19.5000	20.2200	17.9100	20.2200	+3.639%	33	458	-96.439%
2025-05-06	15.6200	20.0000	15.3500	19.5100	+34.552%	118	455	-96.310%
2025-05-05	13.5000	14.7000	12.7000	14.5000	+18.367%	172	462	-95.034%
2025-05-02	13.0000	13.0000	12.2500	12.2500	+23.116%	4	364	-94.122%
2025-05-01	9.9500	9.9500	9.9500	9.9500	+18.594%	1	364	-92.764%
2025-04-30	8.3900	8.3900	8.3900	8.3900	-20.095%	4	364	-91.418%
2025-04-29	10.3200	10.5000	9.8300	10.5000	+79.795%	8	364	-93.143%
2025-04-23	6.0300	6.0300	5.8400	5.8400	+13.398%	21	361	-87.671%
2025-04-22	5.1500	5.1500	5.1500	5.1500	-0.962%	1	362	-86.019%
2025-04-21	5.2500	5.2500	5.1000	5.2000	-9.565%	9	361	-86.154%
2025-04-17	5.7500	5.7500	5.7500	5.7500	-14.179%	1	354	-87.478%
2025-04-15	6.7000	6.7000	6.7000	6.7000	+21.818%	1	354	-89.254%
2025-04-11	5.6500	5.6500	5.3800	5.5000	-6.780%	8	354	-86.909%
2025-04-10	6.0000	6.0000	5.9000	5.9000	-9.648%	3	352	-87.797%
2025-04-09	6.9700	7.1000	6.5300	6.5300	+18.727%	18	351	-88.974%
2025-04-08	7.1300	7.4000	5.5000	5.5000	-18.519%	63	349	-86.909%
2025-04-07	5.3500	7.0000	5.3500	6.7500	+23.853%	99	401	-89.333%
2025-04-04	6.2000	6.2000	5.4500	5.4500	-22.365%	46	356	-86.789%
2025-04-03	7.2500	7.2500	7.0200	7.0200	-22.000%	49	364	-89.744%
2025-04-01	9.0000	9.0000	9.0000	9.0000	+13.924%	1	371	-92.000%
2025-03-31	6.9500	7.9000	6.9500	7.9000	+1.152%	21	371	-90.886%
2025-03-28	7.8100	7.8100	7.8100	7.8100	-15.293%	150	368	-90.781%
2025-03-27	9.2200	9.2200	9.2200	9.2200	-13.183%	2	368	-92.191%
2025-03-26	10.6200	10.6200	10.6200	10.6200	-5.179%	1	370	-93.220%
2025-03-25	11.2000	11.2000	11.2000	11.2000	-7.819%	1	370	-93.571%
2025-03-24	11.7000	12.1800	11.5900	12.1500	+20.775%	9	370	-94.074%
2025-03-21	9.6300	10.0600	9.6300	10.0600	+7.479%	20	367	-92.843%
2025-03-19	8.7000	9.3600	8.7000	9.3600	+1.739%	7	359	-92.308%
2025-03-18	8.1500	9.2000	8.1500	9.2000	-16.515%	2	365	-92.174%
2025-03-17	9.9000	11.0200	9.9000	11.0200	+19.135%	3	365	-93.466%
2025-03-14	9.0500	9.5800	9.0500	9.2500	-1.700%	52	362	-92.216%
2025-03-13	9.4100	9.4100	9.4100	9.4100	-10.381%	1	360	-92.349%
2025-03-11	11.7000	11.7000	10.2500	10.5000	-2.957%	16	360	-93.143%
2025-03-10	11.5000	11.5000	10.8200	10.8200	+10.408%	3	364	-93.346%
2025-03-07	10.5000	10.5000	9.8000	9.8000	-10.009%	18	366	-92.653%
2025-03-06	11.8700	11.8700	10.8900	10.8900	-22.601%	13	358	-93.388%
2025-03-05	13.0000	14.0700	13.0000	14.0700	-2.359%	12	358	-94.883%
2025-03-04	14.4100	14.4100	14.4100	14.4100	+5.336%	1	364	-95.003%
2025-03-03	15.5300	15.5300	13.5000	13.6800	-15.556%	65	365	-94.737%
2025-02-28	16.2000	16.2000	16.2000	16.2000	+5.813%	4	329	-95.556%
2025-02-27	16.0500	16.8200	15.3100	15.3100	+13.660%	11	330	-95.297%
2025-02-26	13.4700	13.4700	13.4700	13.4700	-0.222%	9	328	-94.655%
2025-02-25	16.0000	16.0000	11.4000	13.5000	-36.471%	65	328	-94.667%
2025-02-24	19.1400	21.2500	16.8000	21.2500	+5.198%	30	319	-96.612%
2025-02-21	20.5800	25.4000	20.2000	20.2000	-39.430%	108	325	-96.436%
2025-02-20	32.0000	33.3500	28.2500	33.3500	-4.029%	25	319	-97.841%
2025-02-19	32.2000	38.0500	32.2000	34.7500	+28.704%	50	301	-97.928%
2025-02-18	26.7000	27.0000	26.0700	27.0000	-1.890%	13	298	-97.333%
2025-02-14	27.8000	30.5200	27.5200	27.5200	+3.927%	358	179	-97.384%
2025-02-13	18.2600	27.1000	18.2600	26.4800	0.000%	209	179	-97.281%

.dark-mode .jRn9nJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jRn9nJ{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C65HIMS Jan 15 2027 65.00 Call (HIMS270115C00065000)option OPRA

HIMS20270115C65
HIMS Jan 15 2027 65.00 Call (HIMS270115C00065000)
option OPRA