Dark

HIMS20270115C75
HIMS Jan 15 2027 75.00 Call (HIMS270115C00075000)
option OPRA

EOD

Aug 17, 2026

0.5000-23.077%(-0.1500)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.5000	0.5000	0.5000	0.5000	-23.077%	15	3,395	0.000%
2026-08-14	0.8900	0.8900	0.6500	0.6500	-17.722%	6	3,390	-23.077%
2026-08-13	0.9900	0.9900	0.7900	0.7900	-1.250%	2	3,390	-36.709%
2026-08-12	0.8500	0.8500	0.8000	0.8000	-15.789%	5	3,390	-37.500%
2026-08-11	1.0000	1.0200	0.9500	0.9500	-33.566%	7	3,394	-47.368%
2026-08-10	1.2900	1.4300	1.2900	1.4300	+26.549%	51	3,395	-65.035%
2026-08-06	1.2600	1.3000	1.1300	1.1300	-24.161%	70	3,395	-55.752%
2026-08-05	1.4900	1.4900	1.4900	1.4900	+11.194%	1	3,455	-66.443%
2026-08-04	1.3400	1.3400	1.3400	1.3400	+3.077%	3	3,455	-62.687%
2026-08-03	1.0000	1.3000	1.0000	1.3000	+30.000%	2	3,455	-61.538%
2026-07-31	1.0600	1.0600	0.9500	1.0000	+5.263%	12	3,456	-50.000%
2026-07-30	1.0100	1.4400	0.8600	0.9500	+7.955%	19	3,465	-47.368%
2026-07-29	1.0000	1.0000	0.8500	0.8800	-24.786%	312	3,464	-43.182%
2026-07-28	1.1700	1.1700	1.1300	1.1700	-2.500%	6	3,453	-57.265%
2026-07-24	1.3000	1.3500	1.2000	1.2000	-32.203%	23	3,451	-58.333%
2026-07-23	1.7500	2.9000	1.7500	1.7700	-4.839%	18	3,458	-71.751%
2026-07-22	2.2500	2.2500	1.8600	1.8600	-15.837%	5	3,445	-73.118%
2026-07-17	1.9500	2.2100	1.9500	2.2100	-25.589%	52	3,446	-77.376%
2026-07-16	2.9700	2.9700	2.9700	2.9700	-11.343%	3	3,454	-83.165%
2026-07-15	3.2000	3.3500	3.2000	3.3500	+17.133%	8	3,457	-85.075%
2026-07-14	2.7500	2.9400	2.7500	2.8600	+4.000%	2,235	3,459	-82.517%
2026-07-10	2.7000	2.8600	2.7000	2.7500	-14.063%	6	1,562	-81.818%
2026-07-09	3.2500	3.2500	3.2000	3.2000	-8.571%	3	1,562	-84.375%
2026-07-07	3.7500	3.8500	3.5000	3.5000	-14.634%	434	1,563	-85.714%
2026-07-06	3.9500	4.2500	3.9500	4.1000	+14.206%	32	1,823	-87.805%
2026-07-02	3.6800	3.6800	3.5500	3.5900	-10.250%	4	1,840	-86.072%
2026-07-01	3.5000	4.1200	3.5000	4.0000	+33.779%	87	1,840	-87.500%
2026-06-30	3.0000	3.0500	2.9900	2.9900	+15.000%	25	1,808	-83.278%
2026-06-29	3.0000	3.0000	2.6000	2.6000	-20.000%	4	1,811	-80.769%
2026-06-26	3.1000	3.2500	3.1000	3.2500	+51.163%	5	1,811	-84.615%
2026-06-25	2.2000	2.2000	2.1000	2.1500	-15.686%	21	1,815	-76.744%
2026-06-24	2.6200	2.6200	2.5500	2.5500	-4.851%	15	1,829	-80.392%
2026-06-23	3.0500	3.1000	2.6800	2.6800	-10.667%	73	1,832	-81.343%
2026-06-22	3.0400	3.5000	2.9800	3.0000	-10.448%	38	1,866	-83.333%
2026-06-18	2.6900	3.3500	2.6000	3.3500	+21.818%	62	1,889	-85.075%
2026-06-17	2.4900	2.7500	2.4500	2.7500	+15.063%	12	1,889	-81.818%
2026-06-16	2.4500	2.7000	2.3900	2.3900	+22.564%	232	1,889	-79.079%
2026-06-15	1.8200	1.9800	1.8000	1.9500	+27.451%	165	2,035	-74.359%
2026-06-12	1.6700	1.7100	1.5300	1.5300	-18.182%	90	2,057	-67.320%
2026-06-10	1.8700	1.8700	1.8700	1.8700	+11.976%	7	2,037	-73.262%
2026-06-09	1.5000	1.7400	1.5000	1.6700	+1.212%	29	2,037	-70.060%
2026-06-08	1.6500	1.6500	1.6500	1.6500	-1.198%	1	2,054	-69.697%
2026-06-05	1.8500	1.8500	1.5800	1.6700	-20.476%	87	2,055	-70.060%
2026-06-04	2.0500	2.1000	2.0500	2.1000	+14.130%	31	2,043	-76.190%
2026-06-03	1.7300	1.8400	1.5000	1.8400	-1.604%	16	2,073	-72.826%
2026-06-02	1.9000	1.9000	1.7700	1.8700	-1.579%	88	2,074	-73.262%
2026-06-01	1.5200	1.9000	1.5200	1.9000	+35.714%	194	2,075	-73.684%
2026-05-29	1.2400	1.5000	1.1900	1.4000	+3.704%	250	1,958	-64.286%
2026-05-28	1.2600	1.3800	1.2600	1.3500	+3.053%	83	2,036	-62.963%
2026-05-27	1.3000	1.3700	1.2700	1.3100	+19.091%	171	2,037	-61.832%
2026-05-26	1.2500	1.2500	1.1000	1.1000	-0.901%	5	1,971	-54.545%
2026-05-22	1.0700	1.1300	1.0700	1.1100	+4.717%	8	1,966	-54.955%
2026-05-21	1.0000	1.0600	1.0000	1.0600	+68.254%	398	1,964	-52.830%
2026-05-20	0.8400	0.8400	0.6300	0.6300	-31.522%	4	1,964	-20.635%
2026-05-19	0.9000	0.9400	0.8500	0.9200	-4.167%	31	1,837	-45.652%
2026-05-18	1.1000	1.1000	0.9600	0.9600	-29.412%	9	1,837	-47.917%
2026-05-15	1.2500	1.3600	1.2500	1.3600	+13.333%	24	1,837	-63.235%
2026-05-14	1.1600	1.2700	1.1500	1.2000	-28.994%	14	1,818	-58.333%
2026-05-13	1.6400	1.6900	1.6400	1.6900	-3.429%	5	1,809	-70.414%
2026-05-12	1.7500	1.7500	1.5600	1.7500	-35.185%	74	1,809	-71.429%
2026-05-11	2.1700	2.7000	2.1700	2.7000	+53.409%	52	1,809	-81.481%
2026-05-08	1.6000	1.7600	1.6000	1.7600	+10.692%	8	1,790	-71.591%
2026-05-07	2.0000	2.0000	1.4300	1.5900	-12.155%	19	1,787	-68.553%
2026-05-06	1.8900	1.8900	1.8100	1.8100	+1.117%	8	1,789	-72.376%
2026-05-05	2.0600	2.0600	1.7900	1.7900	-6.283%	21	1,787	-72.067%
2026-05-04	1.9100	1.9100	1.9100	1.9100	-7.282%	1	1,781	-73.822%
2026-04-30	2.0000	2.0600	2.0000	2.0600	+5.641%	7	1,782	-75.728%
2026-04-29	2.0000	2.0000	1.8000	1.9500	-20.082%	5	1,788	-74.359%
2026-04-28	2.4400	2.4400	2.4400	2.4400	-18.667%	1	1,785	-79.508%
2026-04-27	3.0000	3.0000	3.0000	3.0000	-7.692%	7	1,786	-83.333%
2026-04-24	2.9900	3.3000	2.9900	3.2500	+32.114%	17	1,791	-84.615%
2026-04-23	3.3000	3.3000	2.2000	2.4600	-13.074%	16	1,793	-79.675%
2026-04-22	2.9600	2.9600	2.7000	2.8300	-15.522%	10	1,790	-82.332%
2026-04-21	3.5000	3.5700	3.1500	3.3500	-10.667%	49	1,779	-85.075%
2026-04-20	3.2000	3.7500	3.2000	3.7500	+36.364%	35	1,779	-86.667%
2026-04-17	3.2000	3.2200	2.5500	2.7500	+6.589%	50	1,780	-81.818%
2026-04-16	1.9500	2.6100	1.9500	2.5800	+126.316%	171	1,763	-80.620%
2026-04-15	1.1000	1.1400	1.1000	1.1400	+10.680%	2	1,854	-56.140%
2026-04-14	1.1500	1.1500	1.0300	1.0300	-6.364%	7	1,852	-51.456%
2026-04-13	1.1000	1.1000	1.1000	1.1000	+29.412%	1	1,852	-54.545%
2026-04-10	0.7800	0.8500	0.7800	0.8500	-5.556%	156	1,851	-41.176%
2026-04-08	0.8900	0.9000	0.8600	0.9000	+2.273%	7	1,699	-44.444%
2026-04-07	0.8800	0.8800	0.8800	0.8800	+3.529%	1	1,704	-43.182%
2026-04-06	1.0000	1.0000	0.8500	0.8500	-15.000%	6	1,704	-41.176%
2026-04-01	1.0400	1.0400	1.0000	1.0000	0.000%	52	1,708	-50.000%
2026-03-31	1.0000	1.0000	1.0000	1.0000	-8.257%	1	1,707	-50.000%
2026-03-27	1.1200	1.1200	1.0900	1.0900	-12.800%	8	1,706	-54.128%
2026-03-26	1.2500	1.2500	1.2500	1.2500	+10.619%	2	1,698	-60.000%
2026-03-25	1.1300	1.1300	1.1300	1.1300	-33.918%	3	1,696	-55.752%
2026-03-24	1.7100	1.7100	1.7100	1.7100	-0.581%	1	1,699	-70.760%
2026-03-20	1.7000	1.7200	1.7000	1.7200	-9.474%	2	1,699	-70.930%
2026-03-19	1.9700	1.9700	1.9000	1.9000	-20.833%	9	1,699	-73.684%
2026-03-16	2.2400	2.4000	2.2400	2.4000	-4.000%	11	1,701	-79.167%
2026-03-13	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,702	-80.000%
2026-03-12	2.8700	2.8700	2.5000	2.5000	-6.015%	8	1,703	-80.000%
2026-03-11	2.5900	3.0000	2.5900	2.6600	+39.267%	14	1,703	-81.203%
2026-03-10	2.5000	2.5000	1.9000	1.9100	-2.051%	129	1,704	-73.822%
2026-03-09	2.0700	2.0700	1.7600	1.9500	+116.667%	30	1,797	-74.359%
2026-03-03	0.9000	0.9000	0.9000	0.9000	+15.385%	1	1,799	-44.444%
2026-03-02	0.7800	0.7800	0.7800	0.7800	-13.333%	2	1,800	-35.897%
2026-02-26	0.9500	0.9500	0.9000	0.9000	-3.226%	5	1,800	-44.444%
2026-02-25	0.9500	0.9500	0.9300	0.9300	+3.333%	23	1,793	-46.237%
2026-02-24	0.7500	0.9000	0.7500	0.9000	0.000%	10	1,793	-44.444%
2026-02-23	0.7700	0.9000	0.7700	0.9000	-2.174%	7	1,793	-44.444%
2026-02-20	0.9400	0.9400	0.8900	0.9200	+4.545%	6	1,791	-45.652%
2026-02-19	0.9500	1.0200	0.8800	0.8800	0.000%	260	1,790	-43.182%
2026-02-18	0.9300	0.9400	0.8800	0.8800	-12.000%	85	1,780	-43.182%
2026-02-17	0.9500	1.0800	0.9500	1.0000	-7.407%	19	1,774	-50.000%
2026-02-13	1.0000	1.1000	1.0000	1.0800	+1.887%	7	1,766	-53.704%
2026-02-12	1.0400	1.0600	0.9800	1.0600	-1.852%	7	1,766	-52.830%
2026-02-11	1.0000	1.2500	1.0000	1.0800	-2.703%	29	1,764	-53.704%
2026-02-10	1.2000	1.4000	1.1000	1.1100	-17.164%	155	1,765	-54.955%
2026-02-09	1.5000	1.5000	0.9900	1.3400	-25.140%	1,138	1,624	-62.687%
2026-02-06	1.5700	1.8500	1.5700	1.7900	-5.789%	10	1,878	-72.067%
2026-02-05	2.2300	2.3500	1.8900	1.9000	+2.703%	28	1,886	-73.684%
2026-02-04	2.1000	2.1000	1.8500	1.8500	-7.035%	3	1,881	-72.973%
2026-02-03	2.0000	2.0000	1.9000	1.9900	-5.238%	7	1,881	-74.874%
2026-02-02	2.3000	2.3000	2.1000	2.1000	-2.326%	85	1,882	-76.190%
2026-01-30	2.2500	2.4000	2.1500	2.1500	-18.868%	15	1,804	-76.744%
2026-01-29	2.7200	2.7200	2.6500	2.6500	+8.163%	2	1,814	-81.132%
2026-01-28	2.5100	2.5100	2.4500	2.4500	-3.922%	12	1,813	-79.592%
2026-01-27	2.5500	2.5500	2.5500	2.5500	-8.929%	8	1,816	-80.392%
2026-01-26	2.6800	2.9000	2.6800	2.8000	+5.660%	26	1,821	-82.143%
2026-01-23	2.8400	2.9100	2.6500	2.6500	-8.304%	3	1,824	-81.132%
2026-01-22	2.5800	2.8900	2.4900	2.8900	+17.004%	10	1,823	-82.699%
2026-01-21	2.5000	2.5000	2.4700	2.4700	-11.470%	27	1,823	-79.757%
2026-01-20	3.0000	3.0000	2.7800	2.7900	-7.000%	5	1,825	-82.079%
2026-01-15	3.0300	3.1000	2.9300	3.0000	0.000%	38	1,825	-83.333%
2026-01-14	3.2000	3.2600	3.0000	3.0000	-7.692%	11	1,839	-83.333%
2026-01-13	3.5300	3.5300	3.2500	3.2500	-3.274%	3	1,831	-84.615%
2026-01-12	2.9300	3.3600	2.9300	3.3600	+1.818%	16	1,831	-85.119%
2026-01-09	3.5100	3.5100	3.3000	3.3000	-19.512%	4	1,837	-84.848%
2026-01-06	3.9000	4.1000	3.9000	4.1000	-3.529%	24	1,839	-87.805%
2026-01-05	4.2800	4.2800	4.2500	4.2500	+18.715%	11	1,829	-88.235%
2026-01-02	3.6700	3.7000	3.5800	3.5800	+3.468%	16	1,829	-86.034%
2025-12-31	3.6700	3.7000	3.4500	3.4600	-12.405%	42	1,845	-85.549%
2025-12-30	3.5000	4.1500	3.5000	3.9500	-3.659%	110	1,845	-87.342%
2025-12-29	4.1200	4.1200	4.0500	4.1000	-3.529%	12	1,953	-87.805%
2025-12-26	4.3800	4.3800	4.2000	4.2500	-4.494%	55	1,956	-88.235%
2025-12-24	4.4500	4.4500	4.4500	4.4500	0.000%	13	1,953	-88.764%
2025-12-23	4.1000	4.4500	4.1000	4.4500	+0.907%	15	1,953	-88.764%
2025-12-22	4.7500	4.7500	4.4100	4.4100	-5.161%	10	1,955	-88.662%
2025-12-19	4.5100	4.6500	4.5100	4.6500	+5.682%	3	1,958	-89.247%
2025-12-18	4.9000	4.9600	4.4000	4.4000	-10.204%	11	1,956	-88.636%
2025-12-17	5.3700	5.3700	4.8000	4.9000	-6.489%	102	1,962	-89.796%
2025-12-16	5.5500	5.5500	5.1000	5.2400	-3.853%	58	2,047	-90.458%
2025-12-15	5.5000	5.5000	5.4500	5.4500	-11.526%	2	2,040	-90.826%
2025-12-11	5.9100	6.1600	5.9000	6.1600	-7.368%	102	2,041	-91.883%
2025-12-10	6.6100	6.7600	6.6000	6.6500	+1.218%	152	2,094	-92.481%
2025-12-08	7.3500	7.3500	6.5700	6.5700	-13.553%	10	1,999	-92.390%
2025-12-05	7.4100	7.6000	7.4100	7.6000	+1.877%	13	1,996	-93.421%
2025-12-04	6.8600	8.5500	6.8600	7.4600	+23.715%	11	1,997	-93.298%
2025-12-03	5.8000	6.0300	5.8000	6.0300	+0.500%	19	1,996	-91.708%
2025-12-02	6.1000	6.4500	6.0000	6.0000	-13.669%	5	1,986	-91.667%
2025-11-28	6.9500	6.9500	6.9500	6.9500	+13.008%	1	1,984	-92.806%
2025-11-26	7.0000	7.0000	6.1500	6.1500	-6.250%	3	1,985	-91.870%
2025-11-25	6.5600	6.5600	6.5600	6.5600	-4.928%	1	1,985	-92.378%
2025-11-24	6.9000	6.9000	6.9000	6.9000	+20.000%	1	1,986	-92.754%
2025-11-21	5.3500	6.1000	5.3000	5.7500	+13.861%	55	1,985	-91.304%
2025-11-20	6.5000	6.5000	5.0500	5.0500	-15.833%	39	1,988	-90.099%
2025-11-19	6.2300	6.2300	6.0000	6.0000	-9.228%	12	2,003	-91.667%
2025-11-18	5.8000	6.6100	5.8000	6.6100	+12.991%	22	2,008	-92.436%
2025-11-17	6.7600	7.0000	5.8500	5.8500	-13.971%	258	2,017	-91.453%
2025-11-14	6.1200	7.3200	6.1200	6.8000	+4.777%	88	2,027	-92.647%
2025-11-13	7.5000	7.5000	6.4900	6.4900	-16.041%	227	2,022	-92.296%
2025-11-12	8.1500	8.1500	7.5000	7.7300	-6.867%	36	2,012	-93.532%
2025-11-11	8.0000	8.3000	7.9500	8.3000	-4.598%	44	1,977	-93.976%
2025-11-10	9.1000	9.1000	8.3900	8.7000	+0.462%	16	1,934	-94.253%
2025-11-07	8.8100	8.8100	7.5000	8.6600	-1.591%	55	1,925	-94.226%
2025-11-06	9.4000	9.4000	8.4000	8.8000	-16.190%	48	1,893	-94.318%
2025-11-05	8.9000	11.2500	8.9000	10.5000	+5.740%	10	1,879	-95.238%
2025-11-04	10.8800	11.6500	9.8000	9.9300	-9.727%	67	1,881	-94.965%
2025-11-03	12.0000	12.0000	10.4000	11.0000	-3.509%	30	1,876	-95.455%
2025-10-31	11.5000	12.0000	11.1900	11.4000	+7.244%	59	1,876	-95.614%
2025-10-30	11.5500	12.4500	10.6300	10.6300	-17.915%	141	1,856	-95.296%
2025-10-29	11.2600	13.1400	11.2600	12.9500	+3.600%	40	1,865	-96.139%
2025-10-28	12.7000	12.7000	12.1000	12.5000	-2.344%	18	1,840	-96.000%
2025-10-27	13.5000	13.5000	12.8000	12.8000	-7.914%	16	1,825	-96.094%
2025-10-24	13.7500	14.2900	13.6000	13.9000	+5.703%	19	1,825	-96.403%
2025-10-23	13.0000	13.1500	12.8300	13.1500	+4.365%	9	1,811	-96.198%
2025-10-22	13.5100	13.5100	12.3500	12.6000	-14.634%	169	1,804	-96.032%
2025-10-21	14.7000	15.0000	14.5000	14.7600	-2.574%	23	1,717	-96.612%
2025-10-20	15.0000	15.3100	15.0000	15.1500	+2.365%	6	1,709	-96.700%
2025-10-17	18.0000	18.0000	14.4000	14.8000	-21.277%	67	1,711	-96.622%
2025-10-16	20.6000	21.1600	18.5300	18.8000	-16.444%	40	1,712	-97.340%
2025-10-15	16.1000	22.8000	16.1000	22.5000	+41.509%	41	1,715	-97.778%
2025-10-14	14.7200	16.0000	14.4500	15.9000	-1.242%	5	1,714	-96.855%
2025-10-13	16.0000	16.3000	15.7500	16.1000	+1.131%	5	1,717	-96.894%
2025-10-10	18.5500	18.5500	15.5000	15.9200	-10.056%	55	1,717	-96.859%
2025-10-09	18.3000	18.3500	16.9900	17.7000	-0.840%	39	1,732	-97.175%
2025-10-08	18.0500	18.5400	17.8500	17.8500	+3.779%	8	1,719	-97.199%
2025-10-07	16.3000	17.2000	15.6200	17.2000	+10.968%	34	1,709	-97.093%
2025-10-06	15.4000	15.5500	14.8000	15.5000	+7.266%	85	1,709	-96.774%
2025-10-03	18.0000	18.0000	14.4500	14.4500	-19.499%	155	1,757	-96.540%
2025-10-02	17.4000	17.9500	17.4000	17.9500	+8.788%	4	1,753	-97.214%
2025-10-01	16.4000	17.2500	16.3300	16.5000	+0.610%	10	1,752	-96.970%
2025-09-30	17.1000	17.5000	16.2500	16.4000	-12.299%	16	1,753	-96.951%
2025-09-29	18.1000	19.2000	17.8800	18.7000	+7.163%	25	1,752	-97.326%
2025-09-26	15.8500	17.4500	15.8500	17.4500	+11.644%	100	1,759	-97.135%
2025-09-25	14.7000	16.1800	13.9900	15.6300	+6.689%	23	1,683	-96.801%
2025-09-24	16.1000	16.8500	14.6000	14.6500	-9.063%	704	1,684	-96.587%
2025-09-23	16.7300	17.2500	16.1000	16.1100	-5.789%	19	1,849	-96.896%
2025-09-22	17.0000	17.5000	17.0000	17.1000	+0.588%	10	1,852	-97.076%
2025-09-19	17.0000	17.7000	17.0000	17.0000	+5.394%	59	1,853	-97.059%
2025-09-18	14.2500	16.4500	14.2500	16.1300	+22.197%	62	1,881	-96.900%
2025-09-17	13.5200	13.5200	12.5000	13.2000	-3.790%	12	1,906	-96.212%
2025-09-16	14.1500	14.5000	13.0000	13.7200	-10.327%	31	1,904	-96.356%
2025-09-15	15.5500	16.4000	15.3000	15.3000	-5.263%	38	1,902	-96.732%
2025-09-12	14.2000	16.2500	13.9700	16.1500	+15.771%	96	1,911	-96.904%
2025-09-11	12.6000	14.3000	12.6000	13.9500	+12.500%	50	1,909	-96.416%
2025-09-10	12.1000	13.4300	12.1000	12.4000	+6.438%	88	1,905	-95.968%
2025-09-09	12.2000	12.4000	11.6500	11.6500	-9.268%	14	1,827	-95.708%
2025-09-08	13.0000	13.7000	12.5500	12.8400	+6.556%	18	1,821	-96.106%
2025-09-05	12.1500	12.1500	11.4000	12.0500	+2.119%	10	1,832	-95.851%
2025-09-04	10.4000	12.1000	10.4000	11.8000	+15.686%	31	1,824	-95.763%
2025-09-03	9.1500	10.4500	9.1500	10.2000	+15.909%	229	1,825	-95.098%
2025-09-02	8.9000	8.9000	8.5000	8.8000	-4.348%	24	1,700	-94.318%
2025-08-29	9.6500	9.6600	9.2000	9.2000	-13.208%	11	1,690	-94.565%
2025-08-28	10.1000	10.6000	10.1000	10.6000	-0.469%	2	1,690	-95.283%
2025-08-27	10.6000	10.6500	10.6000	10.6500	0.000%	3	1,690	-95.305%
2025-08-26	9.7000	10.6500	9.7000	10.6500	+11.518%	4	1,689	-95.305%
2025-08-25	9.9200	10.2600	9.4800	9.5500	-6.373%	17	1,690	-94.764%
2025-08-22	9.1500	10.7000	9.1500	10.2000	0.000%	28	1,691	-95.098%
2025-08-21	9.7500	10.4000	9.5500	10.2000	+5.699%	20	1,681	-95.098%
2025-08-20	8.6000	9.6500	8.6000	9.6500	+7.222%	16	1,681	-94.819%
2025-08-19	10.3000	10.4000	8.9400	9.0000	-14.286%	415	1,678	-94.444%
2025-08-18	11.0000	11.5000	10.2500	10.5000	-10.638%	140	1,787	-95.238%
2025-08-15	11.5000	11.8000	11.3500	11.7500	-0.844%	17	1,803	-95.745%
2025-08-14	12.2000	12.2000	11.1100	11.8500	-8.494%	94	1,797	-95.781%
2025-08-13	13.0500	13.4500	12.1000	12.9500	-0.994%	47	1,803	-96.139%
2025-08-12	14.0000	14.0000	12.4500	13.0800	-8.531%	143	1,799	-96.177%
2025-08-11	14.6000	15.0000	14.1400	14.3000	-7.143%	19	1,786	-96.503%
2025-08-08	15.1000	15.6600	14.7600	15.4000	-2.532%	62	1,787	-96.753%
2025-08-07	15.5000	16.5400	14.9500	15.8000	+2.999%	43	1,772	-96.835%
2025-08-06	17.7500	18.0000	14.7700	15.3400	-16.630%	275	1,749	-96.741%
2025-08-05	18.0000	20.5400	17.4000	18.4000	-17.930%	60	1,716	-97.283%
2025-08-04	22.9800	24.0500	21.2500	22.4200	-1.580%	17	1,735	-97.770%
2025-08-01	22.8800	22.8800	22.4000	22.7800	-8.880%	5	1,733	-97.805%
2025-07-31	26.0000	27.5500	25.0000	25.0000	+2.459%	78	1,730	-98.000%
2025-07-30	23.3500	25.2100	23.3500	24.4000	+14.824%	4	1,663	-97.951%
2025-07-29	20.6000	21.2500	19.2500	21.2500	+14.555%	85	1,664	-97.647%
2025-07-28	19.9200	19.9200	18.5500	18.5500	-5.357%	9	1,664	-97.305%
2025-07-25	19.8000	19.8000	18.3500	19.6000	+2.083%	9	1,664	-97.449%
2025-07-24	18.8500	19.2000	18.8500	19.2000	-3.759%	6	1,664	-97.396%
2025-07-23	15.4000	19.9500	15.4000	19.9500	+39.510%	123	1,664	-97.494%
2025-07-22	14.2500	15.2500	14.0000	14.3000	+0.351%	7	1,668	-96.503%
2025-07-21	14.8700	15.2800	14.2500	14.2500	-9.810%	41	1,664	-96.491%
2025-07-18	15.2000	15.8000	14.6200	15.8000	+1.935%	33	1,654	-96.835%
2025-07-17	16.5000	16.5000	15.4500	15.5000	-3.246%	11	1,654	-96.774%
2025-07-16	16.0000	16.0200	15.9400	16.0200	-2.317%	10	1,652	-96.879%
2025-07-15	16.5500	16.5500	16.4000	16.4000	-1.796%	4	1,652	-96.951%
2025-07-14	15.2500	16.7400	15.2500	16.7000	+13.220%	59	1,653	-97.006%
2025-07-11	15.2200	15.5200	14.7500	14.7500	-8.385%	56	1,671	-96.610%
2025-07-10	16.2000	16.2000	16.1000	16.1000	+0.312%	51	1,675	-96.894%
2025-07-09	15.6700	16.3500	15.6700	16.0500	-0.926%	4	1,675	-96.885%
2025-07-08	16.2000	16.2000	16.2000	16.2000	+11.417%	1	1,673	-96.914%
2025-07-07	14.5000	14.5400	13.5900	14.5400	-5.215%	16	1,673	-96.561%
2025-07-03	15.3400	15.3400	15.3400	15.3400	-1.032%	3	1,670	-96.741%
2025-07-02	15.5000	15.5000	15.5000	15.5000	-2.821%	2	1,670	-96.774%
2025-07-01	15.9500	15.9500	15.9500	15.9500	-3.916%	2	1,670	-96.865%
2025-06-30	16.8700	17.0000	16.5000	16.6000	-2.353%	8	1,672	-96.988%
2025-06-27	19.0000	19.0000	17.0000	17.0000	+13.333%	27	1,673	-97.059%
2025-06-26	11.6500	15.2000	11.6500	15.0000	+33.333%	42	1,673	-96.667%
2025-06-25	15.3500	15.3500	11.2500	11.2500	-14.708%	117	1,678	-95.556%
2025-06-24	13.5000	13.5000	12.8500	13.1900	+1.932%	123	1,657	-96.209%
2025-06-23	16.5000	16.5000	12.9400	12.9400	-49.075%	140	1,560	-96.136%
2025-06-20	24.5000	25.9000	24.4000	25.4100	+3.293%	52	1,568	-98.032%
2025-06-18	23.0000	24.6000	23.0000	24.6000	+10.512%	10	1,559	-97.967%
2025-06-16	22.9300	23.8800	22.2600	22.2600	+9.118%	34	1,559	-97.754%
2025-06-13	20.7800	21.3000	20.3500	20.4000	-8.520%	10	1,559	-97.549%
2025-06-12	22.0000	23.0000	21.8000	22.3000	+15.424%	29	1,559	-97.758%
2025-06-11	19.3200	19.3200	19.3200	19.3200	+1.417%	10	1,559	-97.412%
2025-06-10	21.0000	21.0000	19.0500	19.0500	-11.189%	5	1,549	-97.375%
2025-06-09	20.7000	21.4500	20.5000	21.4500	+2.143%	26	1,548	-97.669%
2025-06-06	20.8000	21.0000	20.5500	21.0000	+11.702%	8	1,548	-97.619%
2025-06-05	19.5100	19.5100	18.2000	18.8000	-0.529%	16	1,547	-97.340%
2025-06-04	22.0000	22.3000	18.7500	18.9000	-5.830%	38	1,559	-97.354%
2025-06-03	26.7000	27.6700	19.6900	20.0700	-1.376%	88	1,559	-97.509%
2025-06-02	21.0000	22.1400	20.2900	20.3500	+0.743%	74	1,569	-97.543%
2025-05-30	19.7500	20.2000	19.3100	20.2000	+12.849%	22	1,564	-97.525%
2025-05-29	19.0000	19.0000	17.8900	17.9000	-4.635%	7	1,564	-97.207%
2025-05-28	17.6200	18.7700	17.6200	18.7700	-4.962%	6	1,563	-97.336%
2025-05-27	20.9500	20.9500	18.7800	19.7500	0.000%	43	1,564	-97.468%
2025-05-23	19.4000	19.7500	19.4000	19.7500	+2.972%	22	1,565	-97.468%
2025-05-22	19.5000	21.1000	18.0000	19.1800	-13.914%	46	1,565	-97.393%
2025-05-21	24.5000	24.6500	21.9000	22.2800	-12.627%	8	1,566	-97.756%
2025-05-20	24.6000	25.5000	24.6000	25.5000	+6.250%	42	1,564	-98.039%
2025-05-19	24.8700	24.9000	24.0000	24.0000	-6.796%	6	1,563	-97.917%
2025-05-16	25.4000	25.7500	22.5500	25.7500	+18.445%	12	1,561	-98.058%
2025-05-15	22.4700	22.4700	19.3800	21.7400	-12.726%	16	1,562	-97.700%
2025-05-14	25.9700	26.1500	23.7800	24.9100	-0.360%	73	1,572	-97.993%
2025-05-13	22.0700	25.2000	21.8800	25.0000	+26.711%	133	1,507	-98.000%
2025-05-12	19.9500	21.2800	19.7100	19.7300	+11.155%	4	1,401	-97.466%
2025-05-09	17.0000	18.0000	16.4000	17.7500	-3.533%	2,216	1,400	-97.183%
2025-05-08	18.9000	19.2700	17.4100	18.4000	-1.393%	19	334	-97.283%
2025-05-07	17.2800	18.6600	17.2800	18.6600	+10.414%	7	340	-97.320%
2025-05-06	10.8500	17.6500	10.8500	16.9000	+28.030%	60	340	-97.041%
2025-05-05	11.8900	13.2000	11.8000	13.2000	+15.385%	30	344	-96.212%
2025-05-02	10.0000	11.4400	9.8000	11.4400	+36.190%	90	338	-95.629%
2025-05-01	8.3200	8.4000	8.2000	8.4000	+2.314%	40	326	-94.048%
2025-04-30	7.3700	8.2100	7.2500	8.2100	-6.705%	4	298	-93.910%
2025-04-29	8.9100	9.4500	8.4500	8.8000	+45.455%	24	299	-94.318%
2025-04-28	5.0000	6.0500	5.0000	6.0500	+34.444%	8	305	-91.736%
2025-04-25	4.5000	4.5000	4.5000	4.5000	+6.383%	4	298	-88.889%
2025-04-22	4.0500	4.2300	4.0500	4.2300	+1.928%	5	298	-88.180%
2025-04-21	4.1500	4.1500	4.1500	4.1500	-13.542%	1	293	-87.952%
2025-04-17	4.5500	4.8000	4.5500	4.8000	+2.128%	3	294	-89.583%
2025-04-16	5.1000	5.9500	4.7000	4.7000	-19.383%	48	294	-89.362%
2025-04-15	5.8300	5.8300	5.8300	5.8300	+24.043%	1	304	-91.424%
2025-04-11	4.7000	4.7000	4.7000	4.7000	-1.053%	2	304	-89.362%
2025-04-09	4.7500	4.7700	4.7500	4.7500	-4.040%	12	304	-89.474%
2025-04-08	6.1300	6.1300	4.9500	4.9500	-9.341%	57	292	-89.899%
2025-04-07	4.4400	6.0000	4.4400	5.4600	+26.389%	74	297	-90.842%
2025-04-04	5.5000	5.5000	4.3200	4.3200	-28.595%	20	228	-88.426%
2025-04-03	6.0500	6.0500	6.0500	6.0500	-10.898%	1	231	-91.736%
2025-03-31	6.7900	6.7900	6.7900	6.7900	+2.105%	1	230	-92.636%
2025-03-28	6.7700	7.0100	6.6500	6.6500	-28.877%	40	229	-92.481%
2025-03-26	9.3500	9.3500	9.3500	9.3500	-6.500%	1	209	-94.652%
2025-03-25	10.0000	10.0000	10.0000	10.0000	-3.846%	1	209	-95.000%
2025-03-24	10.3400	10.4000	10.3400	10.4000	+27.451%	3	209	-95.192%
2025-03-20	8.3300	8.3300	8.1600	8.1600	+9.237%	2	209	-93.873%
2025-03-18	6.8000	7.4700	6.8000	7.4700	-18.092%	2	207	-93.307%
2025-03-17	9.1200	9.1200	9.1200	9.1200	+11.902%	1	207	-94.518%
2025-03-14	8.1500	8.1500	8.1500	8.1500	+5.161%	4	208	-93.865%
2025-03-13	7.8800	7.8800	7.6000	7.7500	-11.429%	7	207	-93.548%
2025-03-12	8.8000	8.8700	8.7500	8.7500	-7.895%	8	207	-94.286%
2025-03-11	10.2100	10.2100	9.5000	9.5000	-8.213%	24	207	-94.737%
2025-03-10	10.3500	10.3500	10.3500	10.3500	+9.524%	2	196	-95.169%
2025-03-07	9.5500	9.5500	9.4500	9.4500	-1.767%	6	198	-94.709%
2025-03-06	10.4000	10.4000	9.6200	9.6200	-21.469%	2	196	-94.802%
2025-03-05	12.1200	12.2500	12.1200	12.2500	-5.986%	2	196	-95.918%
2025-03-04	12.4000	13.0300	11.9000	13.0300	-8.045%	22	194	-96.163%
2025-03-03	14.7000	14.7000	14.1700	14.1700	-3.736%	15	203	-96.471%
2025-02-28	14.9500	14.9500	14.5900	14.7200	+0.478%	16	193	-96.603%
2025-02-27	14.6500	14.6500	14.6500	14.6500	+6.545%	5	193	-96.587%
2025-02-26	13.5000	14.4500	13.5000	13.7500	+15.159%	20	198	-96.364%
2025-02-25	10.9000	11.9400	10.0000	11.9400	-37.158%	24	183	-95.812%
2025-02-24	16.0000	19.0000	15.8900	19.0000	-0.680%	9	183	-97.368%
2025-02-21	20.8000	23.0500	19.1300	19.1300	-35.697%	66	184	-97.386%
2025-02-20	29.8300	29.8300	27.3700	29.7500	-6.151%	5	177	-98.319%
2025-02-19	25.6800	35.5000	25.6800	31.7000	+34.894%	37	176	-98.423%
2025-02-18	24.1400	24.7000	23.5000	23.5000	-6.000%	180	163	-97.872%
2025-02-14	26.7000	27.7000	25.0000	25.0000	0.000%	40	0	-98.000%

.dark-mode .XHTTTY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XHTTTY{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C75HIMS Jan 15 2027 75.00 Call (HIMS270115C00075000)option OPRA

HIMS20270115C75
HIMS Jan 15 2027 75.00 Call (HIMS270115C00075000)
option OPRA