Dark

HIMS20270115C70
HIMS Jan 15 2027 70.00 Call (HIMS270115C00070000)
option OPRA

EOD

Aug 18, 2026

0.6000-9.091%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.5900	0.6000	0.5900	0.6000	-9.091%	2	3,551	0.000%
2026-08-17	0.6400	0.6600	0.6400	0.6600	-1.493%	3	3,551	-9.091%
2026-08-14	0.9100	0.9100	0.6500	0.6700	-25.556%	48	3,550	-10.448%
2026-08-13	0.9000	0.9000	0.9000	0.9000	-21.739%	7	3,505	-33.333%
2026-08-12	1.1500	1.1500	1.1500	1.1500	-3.361%	11	3,499	-47.826%
2026-08-11	1.1500	1.3500	1.1500	1.1900	-25.157%	94	3,510	-49.580%
2026-08-10	1.6000	1.6000	1.5500	1.5900	+2.581%	4	3,428	-62.264%
2026-08-07	1.3200	1.5500	1.1000	1.5500	+7.639%	7	3,428	-61.290%
2026-08-06	1.4500	1.4600	1.4400	1.4400	-5.263%	5	3,425	-58.333%
2026-08-05	1.7500	1.7500	1.5200	1.5200	-15.084%	6	3,428	-60.526%
2026-08-04	1.4700	1.8200	1.4700	1.7900	+18.543%	31	3,433	-66.480%
2026-08-03	1.4000	1.6500	1.4000	1.5100	+30.172%	75	3,448	-60.265%
2026-07-31	1.1200	1.2100	1.0700	1.1600	+4.505%	39	3,491	-48.276%
2026-07-30	0.8700	1.1500	0.6500	1.1100	+27.586%	233	3,502	-45.946%
2026-07-29	1.2300	1.2300	0.8700	0.8700	-33.077%	44	3,696	-31.034%
2026-07-28	1.2500	1.3000	1.2500	1.3000	-18.750%	22	3,676	-53.846%
2026-07-27	1.5500	1.6900	1.4200	1.6000	+11.111%	65	3,657	-62.500%
2026-07-24	2.6800	2.6900	1.3500	1.4400	-37.931%	243	3,658	-58.333%
2026-07-23	1.9000	3.0000	1.9000	2.3200	+12.077%	43	3,435	-74.138%
2026-07-22	2.5400	2.5400	2.0700	2.0700	-19.767%	6	3,439	-71.014%
2026-07-17	2.5000	2.5800	2.5000	2.5800	-7.527%	6	3,436	-76.744%
2026-07-16	2.7200	2.7900	2.7200	2.7900	-23.562%	3	3,436	-78.495%
2026-07-15	3.6000	3.8000	3.5500	3.6500	+17.742%	2,035	3,437	-83.562%
2026-07-14	3.0200	3.2500	3.0200	3.1000	+1.639%	32	1,606	-80.645%
2026-07-13	3.0000	3.1000	3.0000	3.0500	-1.613%	3	1,596	-80.328%
2026-07-10	3.1900	3.1900	2.9000	3.1000	-8.824%	14	1,599	-80.645%
2026-07-09	3.6000	3.6500	3.4000	3.4000	-8.108%	9	1,604	-82.353%
2026-07-08	3.2700	3.7000	3.2000	3.7000	-3.896%	18	1,610	-83.784%
2026-07-07	4.2700	4.2700	3.8500	3.8500	-18.085%	14	1,615	-84.416%
2026-07-06	4.4200	4.8000	4.4200	4.7000	+18.090%	7	1,627	-87.234%
2026-07-02	4.1100	4.1100	3.9800	3.9800	-8.506%	10	1,624	-84.925%
2026-07-01	3.6000	4.6200	3.6000	4.3500	+27.941%	212	1,624	-86.207%
2026-06-30	2.9700	3.4000	2.9500	3.4000	-3.955%	11	1,654	-82.353%
2026-06-29	3.4500	3.5400	3.0000	3.5400	+10.625%	40	1,661	-83.051%
2026-06-26	3.4500	3.6500	3.2000	3.2000	+28.000%	8	1,662	-81.250%
2026-06-25	2.5000	2.5000	2.5000	2.5000	-13.194%	11	1,669	-76.000%
2026-06-24	2.9600	3.1500	2.8800	2.8800	-17.714%	8	1,658	-79.167%
2026-06-23	3.5000	3.5000	3.5000	3.5000	+14.754%	4	1,661	-82.857%
2026-06-22	3.9000	3.9000	3.0500	3.0500	-15.278%	22	1,664	-80.328%
2026-06-18	3.0500	3.8300	3.0500	3.6000	+16.129%	51	1,730	-83.333%
2026-06-17	2.8500	3.1000	2.8000	3.1000	+11.511%	33	1,730	-80.645%
2026-06-16	2.4900	2.9500	2.2500	2.7800	+32.381%	35	1,730	-78.417%
2026-06-15	2.0300	2.1000	2.0300	2.1000	+20.000%	6	1,738	-71.429%
2026-06-12	2.1500	2.1500	1.7000	1.7500	-20.455%	96	1,740	-65.714%
2026-06-11	2.0000	2.2000	2.0000	2.2000	+0.917%	8	1,744	-72.727%
2026-06-10	2.1300	2.2200	2.1300	2.1800	+3.810%	3	1,752	-72.477%
2026-06-09	1.9900	2.1500	1.8200	2.1000	+13.514%	17	1,755	-71.429%
2026-06-08	1.8500	1.8500	1.8500	1.8500	+6.936%	38	1,757	-67.568%
2026-06-05	1.9000	1.9000	1.7300	1.7300	-24.783%	32	1,790	-65.318%
2026-06-04	2.4600	2.4900	2.2100	2.3000	+0.437%	21	1,821	-73.913%
2026-06-03	1.8400	2.2900	1.8400	2.2900	+14.500%	7	1,822	-73.799%
2026-06-02	2.2000	2.2000	2.0000	2.0000	-8.257%	17	1,822	-70.000%
2026-06-01	1.7900	2.1800	1.7900	2.1800	+28.235%	14	1,834	-72.477%
2026-05-29	1.3500	1.7000	1.3500	1.7000	+13.333%	8	1,839	-64.706%
2026-05-28	1.5000	1.5000	1.5000	1.5000	-1.316%	3	1,837	-60.000%
2026-05-27	1.4500	1.5500	1.4500	1.5200	+24.590%	5	1,840	-60.526%
2026-05-26	1.3800	1.3800	1.0700	1.2200	+5.172%	14	1,838	-50.820%
2026-05-22	1.2000	1.2000	1.1600	1.1600	+5.455%	24	1,841	-48.276%
2026-05-21	1.1000	1.1000	1.1000	1.1000	+12.245%	1	1,834	-45.455%
2026-05-20	1.0000	1.0000	0.9800	0.9800	0.000%	3	1,834	-38.776%
2026-05-19	0.8700	1.0500	0.8700	0.9800	-4.854%	33	1,820	-38.776%
2026-05-18	1.1600	1.1700	1.0300	1.0300	-30.405%	24	1,820	-41.748%
2026-05-15	1.4400	1.5400	1.3800	1.4800	+4.225%	30	1,820	-59.459%
2026-05-14	1.3700	1.4300	1.3000	1.4200	+2.158%	71	1,817	-57.746%
2026-05-13	1.5000	1.5000	1.2100	1.3900	-18.235%	90	1,763	-56.835%
2026-05-12	1.8500	2.3000	1.3500	1.7000	-38.182%	70	1,763	-64.706%
2026-05-11	2.5000	3.0000	2.5000	2.7500	+20.614%	98	1,763	-78.182%
2026-05-08	1.8300	2.2800	1.8300	2.2800	+34.118%	30	1,722	-73.684%
2026-05-07	1.9500	1.9500	1.6900	1.7000	-17.073%	514	1,701	-64.706%
2026-05-06	1.9800	2.0800	1.8600	2.0500	-2.381%	507	1,817	-70.732%
2026-05-05	2.1000	2.3000	2.0000	2.1000	+0.962%	31	1,761	-71.429%
2026-05-01	2.4900	2.4900	2.0800	2.0800	-11.864%	31	1,742	-71.154%
2026-04-30	2.0200	2.3600	2.0200	2.3600	+5.830%	108	1,742	-74.576%
2026-04-29	2.3500	2.3500	2.1200	2.2300	-18.315%	106	1,743	-73.094%
2026-04-28	2.4700	2.8000	2.4700	2.7300	-17.273%	63	1,712	-78.022%
2026-04-27	3.3500	3.3500	3.2000	3.3000	-7.303%	27	1,738	-81.818%
2026-04-24	3.1500	3.6700	3.1000	3.5600	+32.836%	86	1,716	-83.146%
2026-04-23	3.0000	3.0500	2.4800	2.6800	-10.667%	32	1,701	-77.612%
2026-04-22	3.5100	3.5200	2.9500	3.0000	-22.078%	105	1,672	-80.000%
2026-04-21	3.3000	3.9500	3.3000	3.8500	-6.098%	141	1,695	-84.416%
2026-04-20	3.4500	4.1500	3.4500	4.1000	+32.258%	49	1,695	-85.366%
2026-04-17	3.0700	3.4400	2.8400	3.1000	+10.320%	122	1,694	-80.645%
2026-04-16	2.1500	2.9000	2.1500	2.8100	+47.120%	166	1,696	-78.648%
2026-04-15	1.2000	1.9100	1.1800	1.9100	+80.189%	90	1,644	-68.586%
2026-04-13	1.0500	1.0600	1.0500	1.0600	+11.579%	3	1,617	-43.396%
2026-04-10	0.9500	0.9500	0.9500	0.9500	+4.396%	2	1,616	-36.842%
2026-04-09	0.9100	0.9100	0.9100	0.9100	0.000%	1	1,618	-34.066%
2026-04-08	0.9100	0.9500	0.9100	0.9100	-6.186%	7	1,617	-34.066%
2026-04-07	0.8700	1.0000	0.8000	0.9700	-21.774%	10	1,617	-38.144%
2026-03-31	1.0500	1.2400	1.0500	1.2400	+21.569%	9	1,622	-51.613%
2026-03-30	1.0000	1.0900	1.0000	1.0200	+2.000%	42	1,621	-41.176%
2026-03-27	1.1700	1.1700	1.0000	1.0000	-21.260%	27	1,594	-40.000%
2026-03-26	1.2800	1.3500	1.2700	1.2700	-2.308%	42	1,584	-52.756%
2026-03-25	1.4400	1.4400	1.3000	1.3000	-15.033%	36	1,609	-53.846%
2026-03-23	1.5300	1.5300	1.5300	1.5300	-31.696%	5	1,602	-60.784%
2026-03-20	2.0700	2.2500	2.0500	2.2400	+12.000%	406	1,607	-73.214%
2026-03-19	2.0400	2.1000	2.0000	2.0000	-16.667%	9	1,536	-70.000%
2026-03-18	2.4000	2.4000	2.4000	2.4000	-5.882%	2	1,541	-75.000%
2026-03-17	2.5000	2.5500	2.5000	2.5500	-0.391%	2	1,543	-76.471%
2026-03-16	2.5000	2.6400	2.5000	2.5600	+3.226%	15	1,544	-76.563%
2026-03-13	2.7000	2.7000	2.4800	2.4800	-0.800%	29	1,550	-75.806%
2026-03-12	3.0000	3.0000	2.5000	2.5000	-24.242%	2	1,545	-76.000%
2026-03-11	2.5200	3.4500	2.5200	3.3000	+48.649%	28	1,546	-81.818%
2026-03-10	2.5000	2.5000	2.0100	2.2200	+2.778%	19	1,546	-72.973%
2026-03-09	3.1300	3.1300	1.8700	2.1600	+122.680%	43	1,550	-72.222%
2026-03-05	1.0700	1.0700	0.9700	0.9700	-7.619%	29	1,554	-38.144%
2026-03-04	1.0500	1.0500	1.0500	1.0500	+7.143%	2	1,554	-42.857%
2026-03-03	1.0100	1.0100	0.9500	0.9800	+18.072%	4	1,554	-38.776%
2026-02-27	0.8300	0.8300	0.8300	0.8300	-17.000%	1	1,553	-27.711%
2026-02-25	0.9500	1.0500	0.9500	1.0000	0.000%	13	1,555	-40.000%
2026-02-24	0.7500	1.0000	0.7500	1.0000	0.000%	85	1,555	-40.000%
2026-02-23	0.9700	1.0500	0.9700	1.0000	0.000%	8	1,557	-40.000%
2026-02-20	1.0000	1.0000	1.0000	1.0000	+1.010%	170	1,557	-40.000%
2026-02-19	1.0000	1.0000	0.9900	0.9900	-1.000%	70	1,500	-39.394%
2026-02-18	0.9400	1.0000	0.9400	1.0000	-5.660%	22	1,570	-40.000%
2026-02-17	1.0500	1.1400	1.0000	1.0600	-7.826%	70	1,570	-43.396%
2026-02-13	1.2000	1.2000	1.0800	1.1500	+6.481%	42	1,565	-47.826%
2026-02-12	1.1600	1.1600	0.9900	1.0800	-11.475%	25	1,565	-44.444%
2026-02-11	1.2200	1.2200	1.2200	1.2200	+2.521%	1	1,564	-50.820%
2026-02-10	1.3500	1.4800	1.1900	1.1900	-15.000%	27	1,564	-49.580%
2026-02-09	1.5000	1.5000	1.1500	1.4000	-30.000%	37	1,576	-57.143%
2026-02-06	1.7900	2.0400	1.6500	2.0000	-1.478%	42	1,570	-70.000%
2026-02-05	2.1500	2.7000	1.9600	2.0300	-0.490%	42	1,578	-70.443%
2026-02-04	2.2800	2.2800	2.0000	2.0400	-2.857%	42	1,580	-70.588%
2026-02-03	2.2500	2.2500	2.0900	2.1000	-12.134%	89	1,560	-71.429%
2026-02-02	2.3000	2.4500	2.3000	2.3900	-0.830%	19	1,537	-74.895%
2026-01-30	2.5000	2.5800	2.4000	2.4100	-19.128%	21	1,533	-75.104%
2026-01-29	2.7600	3.0900	2.7500	2.9800	+8.759%	48	1,517	-79.866%
2026-01-28	2.7300	3.0000	2.6100	2.7400	-5.517%	20	1,534	-78.102%
2026-01-27	2.9000	2.9500	2.6400	2.9000	-6.452%	19	1,529	-79.310%
2026-01-26	3.2500	3.2500	3.1000	3.1000	+2.990%	6	1,527	-80.645%
2026-01-23	3.1800	3.1800	3.0100	3.0100	+1.689%	7	1,523	-80.066%
2026-01-22	2.9000	3.0000	2.8000	2.9600	+5.338%	62	1,521	-79.730%
2026-01-21	3.1000	3.1100	2.6000	2.8100	-16.119%	94	1,516	-78.648%
2026-01-20	3.1500	3.3500	3.1500	3.3500	-2.616%	10	1,586	-82.090%
2026-01-16	3.5300	3.5500	3.4100	3.4400	-1.433%	14	1,581	-82.558%
2026-01-15	3.4000	3.5000	3.3000	3.4900	+7.385%	147	1,581	-82.808%
2026-01-14	3.4000	3.4000	3.2500	3.2500	-13.333%	3	1,569	-81.538%
2026-01-13	3.6500	3.7700	3.6500	3.7500	+1.351%	8	1,567	-84.000%
2026-01-12	3.3500	3.8200	3.1500	3.7000	+2.493%	70	1,563	-83.784%
2026-01-09	3.8300	3.9800	3.6000	3.6100	-14.455%	27	1,567	-83.380%
2026-01-08	4.1900	4.2200	4.1500	4.2200	-10.213%	44	1,561	-85.782%
2026-01-07	4.6600	4.8200	4.6200	4.7000	-1.053%	70	1,600	-87.234%
2026-01-06	4.7000	4.8000	4.4000	4.7500	+1.279%	23	1,601	-87.368%
2026-01-05	4.3000	4.7000	4.2000	4.6900	+13.012%	28	1,604	-87.207%
2026-01-02	4.0000	4.2000	3.9700	4.1500	+5.598%	20	1,584	-85.542%
2025-12-31	4.1500	4.1500	3.5500	3.9300	-10.274%	46	1,583	-84.733%
2025-12-30	4.3800	4.3800	4.3800	4.3800	-3.736%	1	1,583	-86.301%
2025-12-29	4.5000	4.6500	4.5000	4.5500	-2.985%	94	1,584	-86.813%
2025-12-26	4.7000	5.0000	4.6900	4.6900	-4.286%	38	1,653	-87.207%
2025-12-24	4.8500	5.0000	4.8500	4.9000	-1.010%	29	1,646	-87.755%
2025-12-23	4.8000	5.0000	4.7100	4.9500	-2.941%	7	1,646	-87.879%
2025-12-22	5.6400	5.6400	5.0000	5.1000	-0.391%	19	1,651	-88.235%
2025-12-19	5.0800	5.7500	5.0800	5.1200	+3.434%	20	1,654	-88.281%
2025-12-18	5.4900	5.4900	4.9500	4.9500	-5.894%	28	1,639	-87.879%
2025-12-17	6.1300	6.1300	5.2600	5.2600	-10.847%	9	1,638	-88.593%
2025-12-16	5.8200	5.9000	5.6000	5.9000	+1.201%	20	1,642	-89.831%
2025-12-15	6.0000	6.1000	5.8300	5.8300	-9.612%	8	1,635	-89.708%
2025-12-12	6.6400	6.9000	6.4500	6.4500	-3.731%	15	1,633	-90.698%
2025-12-11	6.5800	6.7000	6.5800	6.7000	-5.501%	5	1,637	-91.045%
2025-12-10	7.0000	7.0900	7.0000	7.0900	-6.093%	11	1,637	-91.537%
2025-12-09	7.6000	7.6000	7.5300	7.5500	-10.119%	14	1,628	-92.053%
2025-12-05	8.3200	8.4500	8.3200	8.4000	+10.526%	3	1,617	-92.857%
2025-12-04	7.4500	7.6000	7.4500	7.6000	+15.677%	2	1,616	-92.105%
2025-12-03	6.5700	6.5700	6.5700	6.5700	+2.656%	5	1,618	-90.868%
2025-12-02	7.0300	7.0900	6.4000	6.4000	-10.238%	36	1,618	-90.625%
2025-12-01	7.4500	7.4500	7.1300	7.1300	-10.540%	2	1,583	-91.585%
2025-11-28	7.9700	7.9700	7.9700	7.9700	+13.371%	1	1,582	-92.472%
2025-11-26	7.2900	7.2900	7.0300	7.0300	+0.429%	3	1,583	-91.465%
2025-11-25	7.2500	7.2500	6.8000	7.0000	-6.667%	37	1,583	-91.429%
2025-11-24	7.0000	7.5000	7.0000	7.5000	+20.968%	20	1,554	-92.000%
2025-11-21	6.1200	6.3500	5.7300	6.2000	+3.333%	35	1,553	-90.323%
2025-11-20	6.5900	6.5900	6.0000	6.0000	-9.228%	9	1,579	-90.000%
2025-11-19	6.3000	7.0000	6.3000	6.6100	-5.571%	8	1,576	-90.923%
2025-11-18	6.5700	7.1000	6.5700	7.0000	+7.692%	13	1,579	-91.429%
2025-11-17	7.2000	7.2000	6.2500	6.5000	-15.584%	22	1,569	-90.769%
2025-11-14	6.7200	7.8600	6.7200	7.7000	+9.220%	63	1,566	-92.208%
2025-11-13	8.1800	8.1800	7.0500	7.0500	-15.366%	87	1,539	-91.489%
2025-11-12	9.3000	9.3000	7.8500	8.3300	-5.233%	58	1,611	-92.797%
2025-11-11	9.0500	9.2500	8.4600	8.7900	-7.668%	39	1,596	-93.174%
2025-11-10	9.8400	9.8400	9.1000	9.5200	+2.476%	69	1,578	-93.697%
2025-11-07	10.0000	10.0000	8.7400	9.2900	-6.162%	45	1,571	-93.541%
2025-11-06	10.6000	11.3500	9.1000	9.9000	-11.607%	102	1,554	-93.939%
2025-11-05	11.1000	12.4300	11.1000	11.2000	+10.891%	289	1,505	-94.643%
2025-11-04	12.5000	13.3100	10.1000	10.1000	-12.931%	348	1,611	-94.059%
2025-11-03	12.3300	12.4200	11.0100	11.6000	-4.527%	164	1,465	-94.828%
2025-10-31	11.8000	12.8000	11.8000	12.1500	+6.673%	37	1,465	-95.062%
2025-10-30	12.5500	13.0000	11.3900	11.3900	-10.315%	167	1,439	-94.732%
2025-10-29	12.9000	13.6100	12.6500	12.7000	-1.550%	25	1,528	-95.276%
2025-10-28	13.2000	13.5500	12.9000	12.9000	-5.839%	22	1,518	-95.349%
2025-10-27	14.5000	14.7000	13.7000	13.7000	-2.143%	44	1,475	-95.620%
2025-10-24	14.7500	15.1500	14.0000	14.0000	0.000%	122	1,475	-95.714%
2025-10-23	13.7500	14.3000	13.7500	14.0000	+1.818%	16	1,399	-95.714%
2025-10-22	14.1600	14.2500	13.2500	13.7500	-8.333%	42	1,390	-95.636%
2025-10-21	15.5000	15.7000	15.0000	15.0000	-3.226%	34	1,375	-96.000%
2025-10-20	16.3700	16.3700	15.5000	15.5000	+0.324%	12	1,364	-96.129%
2025-10-17	17.5800	18.3000	15.3000	15.4500	-22.166%	181	1,355	-96.117%
2025-10-16	22.5500	22.9300	19.6800	19.8500	-11.384%	126	1,236	-96.977%
2025-10-15	17.1300	24.2500	17.1300	22.4000	+30.081%	117	1,184	-97.321%
2025-10-14	16.1100	17.2200	15.2500	17.2200	+2.196%	22	1,214	-96.516%
2025-10-13	17.0000	17.2000	16.8000	16.8500	-3.989%	7	1,221	-96.439%
2025-10-10	19.1000	19.1000	15.9500	17.5500	-6.150%	111	1,220	-96.581%
2025-10-09	19.2200	19.4000	17.9500	18.7000	-2.350%	30	1,264	-96.791%
2025-10-08	19.3000	20.0000	18.7500	19.1500	+1.916%	22	1,268	-96.867%
2025-10-07	18.0000	18.7900	16.8500	18.7900	+14.573%	93	1,340	-96.807%
2025-10-06	16.5500	18.2500	15.8500	16.4000	+4.994%	62	1,340	-96.341%
2025-10-03	18.3500	18.8500	15.6200	15.6200	-16.022%	67	1,360	-96.159%
2025-10-02	18.7000	19.4200	18.2500	18.6000	+4.202%	39	1,349	-96.774%
2025-10-01	17.3500	18.3200	17.2500	17.8500	-1.108%	33	1,379	-96.639%
2025-09-30	19.5000	19.5000	17.4900	18.0500	-11.520%	76	1,370	-96.676%
2025-09-29	19.0700	20.5000	19.0700	20.4000	+8.800%	27	1,340	-97.059%
2025-09-26	17.0000	19.0000	17.0000	18.7500	+13.982%	18	1,337	-96.800%
2025-09-25	15.7500	16.4500	14.5000	16.4500	+3.199%	51	1,344	-96.353%
2025-09-24	16.2000	17.0000	15.8700	15.9400	-7.055%	35	1,342	-96.236%
2025-09-23	17.8500	18.0000	16.8400	17.1500	-6.590%	68	1,336	-96.501%
2025-09-22	18.5000	19.3000	17.5000	18.3600	-0.757%	51	1,387	-96.732%
2025-09-19	18.1500	19.8700	18.0000	18.5000	+6.139%	35	1,388	-96.757%
2025-09-18	14.1800	17.6500	14.1800	17.4300	+29.111%	84	1,389	-96.558%
2025-09-17	14.5100	14.5100	13.5000	13.5000	-8.101%	51	1,375	-95.556%
2025-09-16	15.4500	15.4500	14.0000	14.6900	-10.317%	33	1,400	-95.916%
2025-09-15	17.5000	17.7500	16.3800	16.3800	-4.767%	20	1,396	-96.337%
2025-09-12	15.0000	17.3000	14.1800	17.2000	+15.825%	41	1,401	-96.512%
2025-09-11	13.8000	15.0500	13.8000	14.8500	+16.288%	14	1,408	-95.960%
2025-09-10	13.7000	14.5500	12.5400	12.7700	+1.753%	56	1,416	-95.301%
2025-09-09	13.6300	13.6300	12.5000	12.5500	-14.334%	19	1,418	-95.219%
2025-09-08	14.5000	14.8100	13.7500	14.6500	+14.008%	39	1,422	-95.904%
2025-09-05	13.1000	13.1900	12.3000	12.8500	-0.772%	57	1,395	-95.331%
2025-09-04	12.2500	13.0000	11.7000	12.9500	+16.667%	74	1,401	-95.367%
2025-09-03	10.3000	11.3800	10.3000	11.1000	+18.337%	489	1,397	-94.595%
2025-09-02	9.5900	9.6000	9.2000	9.3800	-4.772%	60	1,140	-93.603%
2025-08-29	10.6500	11.0000	9.8500	9.8500	-9.633%	116	1,226	-93.909%
2025-08-28	11.0000	11.2500	10.7500	10.9000	-3.111%	115	1,226	-94.495%
2025-08-27	11.6000	12.6000	11.2000	11.2500	-2.344%	31	1,118	-94.667%
2025-08-26	10.5600	11.6500	10.5200	11.5200	+9.714%	52	1,106	-94.792%
2025-08-25	11.1500	11.1500	10.2700	10.5000	-4.977%	39	1,083	-94.286%
2025-08-22	10.7500	12.0500	10.6900	11.0500	+1.376%	264	1,064	-94.570%
2025-08-21	10.6900	11.2000	10.3000	10.9000	+5.416%	50	888	-94.495%
2025-08-20	9.6700	10.4000	9.3400	10.3400	+7.150%	36	844	-94.197%
2025-08-19	10.9000	11.0000	9.6500	9.6500	-18.565%	184	822	-93.782%
2025-08-18	11.8300	11.8500	11.5000	11.8500	-3.265%	24	860	-94.937%
2025-08-15	12.2000	13.0000	12.2000	12.2500	-4.147%	33	854	-95.102%
2025-08-14	13.0000	13.1200	10.8500	12.7800	-7.055%	64	823	-95.305%
2025-08-13	13.6500	14.1000	12.8500	13.7500	-2.620%	104	796	-95.636%
2025-08-12	13.8500	14.1200	13.4500	14.1200	-7.105%	51	729	-95.751%
2025-08-11	15.6500	15.6500	15.2000	15.2000	-6.577%	19	728	-96.053%
2025-08-08	16.6700	16.8000	15.9900	16.2700	+2.975%	9	712	-96.312%
2025-08-07	16.6500	17.5000	15.8000	15.8000	+0.063%	37	705	-96.203%
2025-08-06	18.9000	18.9000	15.7900	15.7900	-17.459%	44	702	-96.200%
2025-08-05	18.5000	23.6000	18.2500	19.1300	-19.824%	42	687	-96.864%
2025-08-04	24.2200	25.5000	23.3500	23.8600	-2.213%	43	668	-97.485%
2025-08-01	23.9100	25.0000	23.7000	24.4000	-15.278%	6	682	-97.541%
2025-07-31	26.6500	29.0200	26.6500	28.8000	+10.769%	35	686	-97.917%
2025-07-30	23.6000	26.2900	23.6000	26.0000	+18.182%	19	675	-97.692%
2025-07-29	19.6400	22.2100	19.6400	22.0000	+6.280%	32	679	-97.273%
2025-07-28	21.6000	21.6000	20.4300	20.7000	+0.730%	10	680	-97.101%
2025-07-25	20.0000	21.5000	19.6500	20.5500	+4.368%	19	688	-97.080%
2025-07-24	19.7500	19.7500	18.8000	19.6900	-6.238%	6	695	-96.953%
2025-07-23	17.5500	21.5000	17.5000	21.0000	+43.541%	29	693	-97.143%
2025-07-22	14.6300	14.6300	14.6300	14.6300	+0.966%	2	710	-95.899%
2025-07-21	15.1000	15.4000	14.4900	14.4900	-12.447%	14	708	-95.859%
2025-07-18	16.0900	17.0000	16.0900	16.5500	+0.915%	3	702	-96.375%
2025-07-17	17.5600	17.5600	16.4000	16.4000	-6.977%	10	702	-96.341%
2025-07-16	17.0000	17.6300	17.0000	17.6300	+3.706%	20	700	-96.597%
2025-07-15	17.8000	17.8000	17.0000	17.0000	-5.973%	8	705	-96.471%
2025-07-14	15.5000	18.0800	15.5000	18.0800	+17.785%	28	707	-96.681%
2025-07-11	17.0000	17.0000	15.3500	15.3500	-9.865%	16	701	-96.091%
2025-07-10	17.5000	17.5000	16.9000	17.0300	-4.056%	48	712	-96.477%
2025-07-09	17.7000	18.3000	15.9000	17.7500	+5.341%	54	684	-96.620%
2025-07-08	16.6000	16.8500	16.0300	16.8500	+3.756%	12	673	-96.439%
2025-07-07	15.2000	16.2400	14.4000	16.2400	-1.156%	131	678	-96.305%
2025-07-03	15.4500	16.4300	14.9000	16.4300	+1.797%	15	586	-96.348%
2025-07-02	17.1000	17.1000	16.1000	16.1400	-5.393%	3	586	-96.283%
2025-07-01	18.0500	18.0500	16.4000	17.0600	-4.103%	19	589	-96.483%
2025-06-30	18.3700	18.5000	17.4500	17.7900	+9.815%	10	585	-96.627%
2025-06-27	17.7000	19.4000	16.2000	16.2000	+1.567%	75	582	-96.296%
2025-06-26	13.1000	16.2000	13.1000	15.9500	+20.833%	44	618	-96.238%
2025-06-25	14.4900	15.8500	13.1700	13.2000	-4.555%	51	621	-95.455%
2025-06-24	13.5000	14.9700	13.5000	13.8300	+3.209%	110	619	-95.662%
2025-06-23	15.0000	16.5000	13.4000	13.4000	-51.273%	406	585	-95.522%
2025-06-20	27.5200	27.5200	27.5000	27.5000	+19.669%	26	399	-97.818%
2025-06-17	23.5000	23.5000	22.9800	22.9800	-4.370%	2	394	-97.389%
2025-06-16	24.5000	24.5000	23.7400	24.0300	+4.478%	5	393	-97.503%
2025-06-13	21.4500	23.0000	21.4500	23.0000	+4.167%	28	392	-97.391%
2025-06-12	22.0800	22.0800	22.0800	22.0800	-0.764%	2	381	-97.283%
2025-06-11	21.5000	22.2500	21.3000	22.2500	+5.952%	9	379	-97.303%
2025-06-10	21.0000	21.0000	21.0000	21.0000	-1.731%	1	384	-97.143%
2025-06-09	21.4000	21.6000	21.3700	21.3700	-2.509%	12	383	-97.192%
2025-06-06	22.3600	22.7500	21.3500	21.9200	+6.771%	10	381	-97.263%
2025-06-05	20.7800	20.7800	19.9500	20.5300	-0.097%	8	382	-97.077%
2025-06-04	23.5500	23.5500	20.1900	20.5500	-4.507%	15	386	-97.080%
2025-06-03	27.6300	29.3100	20.9400	21.5200	-2.004%	38	393	-97.212%
2025-06-02	23.0000	23.0000	21.9600	21.9600	-0.858%	12	388	-97.268%
2025-05-30	22.1500	22.1500	22.1500	22.1500	+16.702%	28	380	-97.291%
2025-05-29	19.7000	19.7000	18.9800	18.9800	-1.912%	5	380	-96.839%
2025-05-28	19.3500	19.3500	19.3500	19.3500	-8.726%	1	382	-96.899%
2025-05-27	21.2000	21.6000	21.0500	21.2000	-0.703%	23	383	-97.170%
2025-05-23	21.1400	21.3500	21.1400	21.3500	+4.657%	4	383	-97.190%
2025-05-22	18.9500	22.5000	18.9500	20.4000	-12.446%	31	383	-97.059%
2025-05-21	26.2500	26.8500	23.3000	23.3000	-12.472%	12	379	-97.425%
2025-05-20	25.3000	26.6200	25.3000	26.6200	+3.822%	20	381	-97.746%
2025-05-19	26.3700	26.3700	24.9500	25.6400	-1.004%	16	374	-97.660%
2025-05-16	25.4200	27.0100	25.2000	25.9000	+18.807%	72	367	-97.683%
2025-05-15	24.5500	25.4000	20.5000	21.8000	-17.268%	83	396	-97.248%
2025-05-14	27.3000	28.3500	25.4000	26.3500	-3.444%	39	443	-97.723%
2025-05-13	23.8000	27.2900	23.2100	27.2900	+30.887%	114	460	-97.801%
2025-05-12	21.0000	23.3000	20.3700	20.8500	+15.003%	123	491	-97.122%
2025-05-09	18.1300	18.1300	18.1300	18.1300	-9.350%	30	439	-96.691%
2025-05-08	19.4500	21.1500	18.7100	20.0000	+12.108%	77	454	-97.000%
2025-05-07	17.5000	19.1500	17.5000	17.8400	-1.978%	54	446	-96.637%
2025-05-06	14.4800	18.8000	14.4800	18.2000	+30.653%	184	407	-96.703%
2025-05-05	12.4500	14.0000	12.4500	13.9300	+17.851%	59	484	-95.693%
2025-05-02	9.9000	12.8000	9.9000	11.8200	+20.735%	96	479	-94.924%
2025-05-01	8.2000	9.7900	8.2000	9.7900	+14.503%	10	481	-93.871%
2025-04-30	8.8000	8.8000	7.7000	8.5500	-15.094%	16	483	-92.982%
2025-04-29	9.6500	10.2000	8.3500	10.0700	+79.821%	37	473	-94.042%
2025-04-28	6.2800	7.0000	5.5800	5.6000	+4.283%	28	466	-89.286%
2025-04-25	5.2900	5.3700	5.2900	5.3700	-0.556%	12	455	-88.827%
2025-04-24	5.4000	5.4000	5.4000	5.4000	0.000%	20	449	-88.889%
2025-04-23	5.9500	5.9500	5.4000	5.4000	+17.391%	9	449	-88.889%
2025-04-22	4.7600	4.7600	4.6000	4.6000	-4.564%	2	442	-86.957%
2025-04-21	4.8200	4.8200	4.8200	4.8200	-8.190%	2	442	-87.552%
2025-04-17	4.7100	5.2700	4.7100	5.2500	+0.962%	6	443	-88.571%
2025-04-16	5.5300	5.5300	5.2000	5.2000	-11.864%	42	443	-88.462%
2025-04-14	5.9000	5.9000	5.9000	5.9000	+15.686%	1	441	-89.831%
2025-04-11	5.1200	5.3900	5.1000	5.1000	-11.612%	12	441	-88.235%
2025-04-10	5.5200	5.7700	5.5200	5.7700	-7.532%	6	436	-89.601%
2025-04-09	5.7000	6.7500	5.1800	6.2400	+17.736%	21	436	-90.385%
2025-04-08	7.0200	7.0200	5.3000	5.3000	-22.059%	35	436	-88.679%
2025-04-07	6.0200	6.8000	5.3100	6.8000	+29.524%	36	432	-91.176%
2025-04-04	5.6000	5.6000	4.8500	5.2500	-16.000%	54	419	-88.571%
2025-04-03	6.9000	7.0000	6.2500	6.2500	-21.679%	17	416	-90.400%
2025-04-01	7.4000	8.8200	7.0300	7.9800	+11.608%	9	414	-92.481%
2025-03-31	6.7000	7.1500	6.7000	7.1500	-9.379%	28	409	-91.608%
2025-03-28	8.4200	8.4200	7.1000	7.8900	-8.256%	96	403	-92.395%
2025-03-27	8.6000	8.8000	8.4900	8.6000	-7.427%	16	403	-93.023%
2025-03-26	10.2300	10.2300	9.2900	9.2900	-21.271%	4	391	-93.541%
2025-03-25	11.8000	11.8000	11.8000	11.8000	+7.273%	1	391	-94.915%
2025-03-24	10.3200	11.0000	10.3200	11.0000	+10.999%	7	390	-94.545%
2025-03-21	9.7500	9.9100	9.7500	9.9100	+8.782%	6	390	-93.946%
2025-03-20	9.5500	9.5500	9.1100	9.1100	-6.564%	55	390	-93.414%
2025-03-19	9.2300	9.7500	9.2100	9.7500	+14.571%	5	388	-93.846%
2025-03-18	9.9000	9.9000	8.4500	8.5100	-14.900%	8	391	-92.949%
2025-03-17	10.3400	10.3400	10.0000	10.0000	+13.636%	4	385	-94.000%
2025-03-14	8.8000	8.8000	8.8000	8.8000	+5.389%	2	383	-93.182%
2025-03-13	8.0000	8.6000	8.0000	8.3500	-17.490%	33	390	-92.814%
2025-03-12	10.0000	10.1200	9.5000	10.1200	-3.619%	4	390	-94.071%
2025-03-11	10.3000	11.0000	10.3000	10.5000	+10.526%	7	387	-94.286%
2025-03-10	11.0000	11.0000	9.5000	9.5000	-10.798%	25	384	-93.684%
2025-03-07	9.5000	10.6500	9.1000	10.6500	+8.673%	128	363	-94.366%
2025-03-06	11.3000	11.3000	9.8000	9.8000	-26.316%	14	403	-93.878%
2025-03-05	12.2000	13.3000	11.8000	13.3000	-1.481%	23	389	-95.489%
2025-03-04	11.6600	14.2000	11.6600	13.5000	+0.746%	19	368	-95.556%
2025-03-03	16.5500	16.8000	13.4000	13.4000	-13.548%	32	359	-95.522%
2025-02-28	14.8000	16.4000	14.8000	15.5000	+5.085%	58	337	-96.129%
2025-02-27	16.0000	16.4000	14.7500	14.7500	+7.901%	8	319	-95.932%
2025-02-26	13.1100	15.5500	13.1100	13.6700	+5.969%	132	311	-95.611%
2025-02-25	13.7500	14.0000	10.6000	12.9000	-34.184%	52	276	-95.349%
2025-02-24	18.4000	20.0700	16.1900	19.6000	-7.591%	35	245	-96.939%
2025-02-21	21.3600	23.4900	20.4000	21.2100	-30.459%	338	220	-97.171%
2025-02-20	29.5500	30.5000	28.3000	30.5000	-7.576%	88	142	-98.033%
2025-02-19	30.7300	36.7400	30.7300	33.0000	+31.474%	89	128	-98.182%
2025-02-18	25.4500	25.9000	25.1000	25.1000	-5.781%	4	51	-97.610%
2025-02-14	28.9000	30.0600	26.5400	26.6400	0.000%	102	0	-97.748%

.dark-mode .rStvfx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rStvfx{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C70HIMS Jan 15 2027 70.00 Call (HIMS270115C00070000)option OPRA

HIMS20270115C70
HIMS Jan 15 2027 70.00 Call (HIMS270115C00070000)
option OPRA