Dark

HIMS20270115C80
HIMS Jan 15 2027 80.00 Call (HIMS270115C00080000)
option OPRA

EOD

Aug 17, 2026

0.4400-21.429%(-0.1200)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.4400	0.4400	0.4400	0.4400	-21.429%	29	4,504	0.000%
2026-08-14	0.6500	0.6500	0.5600	0.5600	-20.000%	3	4,503	-21.429%
2026-08-13	0.7200	0.7300	0.7000	0.7000	+2.941%	10	4,503	-37.143%
2026-08-12	0.6800	0.6800	0.6800	0.6800	-20.000%	1	4,510	-35.294%
2026-08-11	0.8500	0.8500	0.8500	0.8500	-14.141%	10	4,511	-48.235%
2026-08-06	1.0500	1.0500	0.9900	0.9900	-23.256%	62	4,511	-55.556%
2026-08-05	1.2900	1.2900	1.2900	1.2900	-4.444%	1	4,509	-65.891%
2026-08-03	1.0000	1.3500	1.0000	1.3500	+42.105%	98	4,508	-67.407%
2026-07-31	0.9500	0.9500	0.9500	0.9500	+18.750%	1	4,435	-53.684%
2026-07-30	0.6500	0.8000	0.6500	0.8000	+23.077%	49	4,436	-45.000%
2026-07-29	1.1800	1.1800	0.6500	0.6500	-31.579%	28	4,439	-32.308%
2026-07-28	1.0300	1.0300	0.9500	0.9500	-17.391%	6	4,442	-53.684%
2026-07-27	1.0500	1.1500	1.0500	1.1500	+10.577%	5	4,447	-61.739%
2026-07-24	1.3700	1.3700	1.0400	1.0400	-52.727%	31	4,446	-57.692%
2026-07-23	1.6500	2.2000	1.6000	2.2000	+37.500%	4	4,460	-80.000%
2026-07-22	1.6000	1.6000	1.6000	1.6000	-46.844%	2	4,459	-72.500%
2026-07-15	2.8800	3.0100	2.8800	3.0100	+17.578%	3	4,459	-85.382%
2026-07-14	2.4200	2.5600	2.4200	2.5600	+1.992%	9	4,460	-82.813%
2026-07-13	2.5100	2.5100	2.5100	2.5100	+9.130%	1	4,467	-82.470%
2026-07-10	2.3000	2.3000	2.3000	2.3000	-21.233%	1	4,466	-80.870%
2026-07-09	2.9200	2.9200	2.9200	2.9200	+14.510%	1	4,467	-84.932%
2026-07-08	2.7500	2.7500	2.5000	2.5500	-23.881%	17	4,466	-82.745%
2026-07-07	3.4000	3.4000	3.3500	3.3500	-11.609%	3	4,460	-86.866%
2026-07-06	3.6000	3.8000	3.6000	3.7900	+5.278%	8	4,462	-88.391%
2026-07-01	3.4000	3.8200	3.2000	3.6000	+34.831%	26	4,458	-87.778%
2026-06-30	2.2000	2.9500	2.2000	2.6700	+3.089%	78	4,471	-83.521%
2026-06-29	2.5900	2.5900	2.5900	2.5900	+1.569%	30	4,527	-83.012%
2026-06-26	2.3000	2.9600	2.3000	2.5500	+30.769%	68	4,532	-82.745%
2026-06-25	2.1000	2.1000	1.9500	1.9500	-27.778%	51	4,578	-77.436%
2026-06-23	2.7700	2.8100	2.6800	2.7000	+0.746%	230	4,611	-83.704%
2026-06-22	3.1800	3.1800	2.6800	2.6800	-10.667%	29	4,636	-83.582%
2026-06-18	2.5800	3.1000	2.5800	3.0000	+26.050%	230	4,643	-85.333%
2026-06-17	2.2500	2.3800	2.0900	2.3800	+5.778%	123	4,643	-81.513%
2026-06-16	2.0000	2.3500	2.0000	2.2500	+32.353%	2,165	4,643	-80.444%
2026-06-15	1.6300	1.7700	1.6300	1.7000	+4.294%	10	3,027	-74.118%
2026-06-11	1.5500	1.6300	1.5500	1.6300	-0.610%	5	3,026	-73.006%
2026-06-10	1.6500	1.7000	1.5800	1.6400	-8.380%	29	3,026	-73.171%
2026-06-09	1.2800	1.7900	1.2800	1.7900	+17.763%	18	3,033	-75.419%
2026-06-08	1.5200	1.5200	1.5200	1.5200	-7.879%	1	3,017	-71.053%
2026-06-05	1.5500	1.6500	1.4500	1.6500	-15.385%	25	3,017	-73.333%
2026-06-04	2.0600	2.0600	1.6500	1.9500	+14.706%	18	3,024	-77.436%
2026-06-03	1.6000	1.7000	1.6000	1.7000	0.000%	2	3,015	-74.118%
2026-06-02	1.6000	1.7000	1.6000	1.7000	+6.250%	55	3,015	-74.118%
2026-06-01	1.3000	1.6000	1.3000	1.6000	+25.984%	67	2,972	-72.500%
2026-05-29	1.1000	1.2700	1.1000	1.2700	+4.098%	55	3,033	-65.354%
2026-05-28	1.2000	1.2200	1.1000	1.2200	+0.826%	61	3,028	-63.934%
2026-05-27	1.2000	1.3000	1.2000	1.2100	+21.000%	27	3,013	-63.636%
2026-05-26	1.0200	1.0200	1.0000	1.0000	0.000%	5	3,031	-56.000%
2026-05-22	1.0000	1.0000	1.0000	1.0000	+17.647%	2	3,032	-56.000%
2026-05-21	0.8500	0.8500	0.8500	0.8500	-19.811%	4	3,033	-48.235%
2026-05-20	0.7100	1.0600	0.7100	1.0600	+34.177%	24	3,033	-58.491%
2026-05-19	0.8000	0.8000	0.7900	0.7900	-1.250%	16	3,030	-44.304%
2026-05-18	0.9300	0.9300	0.8000	0.8000	-32.203%	276	3,030	-45.000%
2026-05-15	1.1400	1.2000	1.1100	1.1800	+8.257%	75	3,030	-62.712%
2026-05-14	1.1200	1.1500	1.0700	1.0900	-11.382%	216	3,238	-59.633%
2026-05-13	1.2600	1.2600	1.2300	1.2300	-10.219%	22	3,197	-64.228%
2026-05-12	1.6900	1.6900	0.2600	1.3700	-41.202%	32	3,197	-67.883%
2026-05-11	2.1000	2.3800	2.0500	2.3300	+22.632%	32	3,197	-81.116%
2026-05-08	1.4500	1.9000	1.4500	1.9000	+40.741%	39	3,172	-76.842%
2026-05-07	1.5000	1.6700	1.3500	1.3500	-10.000%	73	3,162	-67.407%
2026-05-06	1.7900	1.7900	1.5000	1.5000	-6.250%	5	3,141	-70.667%
2026-05-05	1.6600	1.6600	1.6000	1.6000	-10.615%	49	3,141	-72.500%
2026-05-04	1.8500	1.8500	1.7900	1.7900	-3.243%	6	3,125	-75.419%
2026-05-01	1.8500	1.8500	1.8500	1.8500	+5.114%	15	3,138	-76.216%
2026-04-30	1.7600	1.7600	1.7600	1.7600	+1.149%	20	3,138	-75.000%
2026-04-29	1.7900	2.0800	1.6600	1.7400	-17.536%	15	3,138	-74.713%
2026-04-28	2.0500	2.2800	2.0500	2.1100	-25.177%	9	3,132	-79.147%
2026-04-27	2.7600	2.8200	2.7600	2.8200	-1.742%	10	3,133	-84.397%
2026-04-24	2.5000	2.8900	2.5000	2.8700	+34.112%	69	3,140	-84.669%
2026-04-23	3.0000	3.0000	2.0600	2.1400	-14.056%	44	3,191	-79.439%
2026-04-22	2.8600	2.8600	2.4000	2.4900	-17.000%	22	3,159	-82.329%
2026-04-21	2.5900	3.3000	2.5900	3.0000	-10.180%	62	3,154	-85.333%
2026-04-20	2.6800	3.5000	2.6800	3.3400	+19.286%	171	3,154	-86.826%
2026-04-17	2.8100	2.8500	2.7900	2.8000	+19.149%	42	3,066	-84.286%
2026-04-16	2.0000	2.3600	1.8300	2.3500	+34.286%	165	3,063	-81.277%
2026-04-15	1.7100	1.7500	1.5100	1.7500	+86.170%	41	2,913	-74.857%
2026-04-14	1.0200	1.0200	0.9400	0.9400	-6.000%	12	2,914	-53.191%
2026-04-13	0.6700	1.0000	0.6700	1.0000	+36.986%	9	2,904	-56.000%
2026-04-10	0.7000	0.7300	0.7000	0.7300	-10.976%	62	2,910	-39.726%
2026-04-08	0.8200	0.8200	0.8200	0.8200	-1.205%	3	2,910	-46.341%
2026-04-02	0.8300	0.8300	0.8300	0.8300	-16.162%	7	2,907	-46.988%
2026-03-31	1.0000	1.0000	0.9600	0.9900	+12.500%	11	2,907	-55.556%
2026-03-30	0.8800	0.8800	0.8800	0.8800	-8.333%	1	2,898	-50.000%
2026-03-27	0.9800	0.9800	0.9600	0.9600	-20.000%	9	2,897	-54.167%
2026-03-26	1.0500	1.2000	1.0500	1.2000	+4.348%	11	2,906	-63.333%
2026-03-25	1.2000	1.2000	1.1500	1.1500	-11.538%	13	2,896	-61.739%
2026-03-24	1.3700	1.3700	1.3000	1.3000	-13.333%	16	2,888	-66.154%
2026-03-23	1.5000	1.5000	1.5000	1.5000	-9.091%	12	2,872	-70.667%
2026-03-20	1.6500	1.6500	1.6500	1.6500	-5.714%	1	2,872	-73.333%
2026-03-19	1.8900	1.8900	1.7500	1.7500	-12.935%	7	2,872	-74.857%
2026-03-18	2.0100	2.0100	2.0100	2.0100	+0.500%	3	2,869	-78.109%
2026-03-17	1.8100	2.0800	1.8100	2.0000	-5.660%	11	2,869	-78.000%
2026-03-16	1.8000	2.1200	1.8000	2.1200	-7.826%	2	2,872	-79.245%
2026-03-13	2.1000	2.3000	2.0800	2.3000	+6.977%	14	2,874	-80.870%
2026-03-12	2.5300	2.5300	2.1500	2.1500	-17.308%	10	2,879	-79.535%
2026-03-11	2.3500	2.7800	2.3500	2.6000	+63.522%	138	2,871	-83.077%
2026-03-10	2.8400	2.8400	1.5900	1.5900	-11.667%	18	2,784	-72.327%
2026-03-09	1.7000	1.8000	1.5800	1.8000	+114.286%	26	2,785	-75.556%
2026-03-04	0.8400	0.8400	0.8400	0.8400	-6.667%	4	2,784	-47.619%
2026-03-03	0.8500	0.9000	0.8500	0.9000	+23.288%	63	2,788	-51.111%
2026-03-02	0.7700	0.7700	0.7300	0.7300	+2.817%	4	2,790	-39.726%
2026-02-27	0.7100	0.7100	0.7100	0.7100	-6.579%	1	2,786	-38.028%
2026-02-26	0.8200	0.8200	0.7400	0.7600	-5.000%	8	2,787	-42.105%
2026-02-24	0.6500	0.8200	0.6400	0.8000	-5.882%	15	2,789	-45.000%
2026-02-23	0.8000	0.8500	0.5600	0.8500	0.000%	25	2,786	-48.235%
2026-02-20	0.8500	0.8500	0.8500	0.8500	+2.410%	1	2,788	-48.235%
2026-02-19	0.8300	0.8700	0.8200	0.8300	+3.750%	86	2,788	-46.988%
2026-02-18	0.8500	0.8500	0.7700	0.8000	-12.088%	68	2,805	-45.000%
2026-02-17	0.9000	0.9200	0.8600	0.9100	+1.111%	89	2,790	-51.648%
2026-02-13	0.9000	1.0000	0.9000	0.9000	+1.124%	1,518	2,228	-51.111%
2026-02-12	0.9800	0.9800	0.8900	0.8900	-9.184%	7	2,228	-50.562%
2026-02-11	0.9900	0.9900	0.9800	0.9800	-2.000%	5	2,228	-55.102%
2026-02-10	1.1100	1.1100	0.9900	1.0000	-22.481%	18	2,226	-56.000%
2026-02-09	1.0000	1.2900	0.9300	1.2900	-21.818%	52	2,223	-65.891%
2026-02-06	1.4000	1.6500	1.4000	1.6500	0.000%	34	2,238	-73.333%
2026-02-05	1.9900	2.0600	1.6000	1.6500	-1.786%	12	2,236	-73.333%
2026-02-04	1.8600	1.8600	1.6800	1.6800	-1.176%	4	2,238	-73.810%
2026-02-03	1.8800	1.8900	1.7000	1.7000	-11.458%	24	2,236	-74.118%
2026-02-02	2.4700	2.4700	1.8300	1.9200	+1.053%	100	2,242	-77.083%
2026-01-30	2.2100	2.3500	1.9000	1.9000	-22.131%	42	4,587	-76.842%
2026-01-29	2.2600	2.4800	2.2000	2.4400	+11.927%	38	4,587	-81.967%
2026-01-28	2.2500	2.2500	2.1600	2.1800	-3.540%	10	4,572	-79.817%
2026-01-27	2.2500	2.4200	2.2400	2.2600	-12.403%	95	4,568	-80.531%
2026-01-26	2.4300	2.5800	2.4000	2.5800	+9.787%	9	4,500	-82.946%
2026-01-23	2.3900	2.4800	2.3500	2.3500	-6.000%	7	4,498	-81.277%
2026-01-22	2.4300	2.5000	2.3100	2.5000	+13.636%	19	4,498	-82.400%
2026-01-21	2.5000	2.5000	2.2000	2.2000	-27.869%	4	4,497	-80.000%
2026-01-16	2.7800	3.0500	2.7800	3.0500	+11.314%	11	4,497	-85.574%
2026-01-15	2.7800	2.8000	2.7400	2.7400	-7.744%	3	4,497	-83.942%
2026-01-14	2.9700	2.9700	2.9700	2.9700	-2.303%	1	4,498	-85.185%
2026-01-13	3.1300	3.3000	3.0300	3.0400	+0.330%	15	4,498	-85.526%
2026-01-12	2.5000	3.0500	2.5000	3.0300	+4.124%	103	4,489	-85.479%
2026-01-09	3.4000	3.4000	2.7600	2.9100	-14.412%	9	4,491	-84.880%
2026-01-08	3.5000	3.5000	3.4000	3.4000	-14.573%	5	4,486	-87.059%
2026-01-07	4.0500	4.0500	3.9800	3.9800	+9.041%	12	4,488	-88.945%
2026-01-06	3.7000	3.7100	3.6500	3.6500	-5.195%	52	4,484	-87.945%
2026-01-05	3.3900	3.9500	3.3900	3.8500	+13.905%	10	4,479	-88.571%
2026-01-02	3.2700	3.4700	3.1500	3.3800	+13.043%	26	4,480	-86.982%
2025-12-31	3.4500	3.4500	2.9900	2.9900	-17.403%	20	4,461	-85.284%
2025-12-30	3.7500	3.7500	3.5000	3.6200	-2.949%	36	4,461	-87.845%
2025-12-29	3.9000	3.9000	3.7000	3.7300	-8.128%	57	4,486	-88.204%
2025-12-24	4.2500	4.2500	4.0600	4.0600	+2.785%	4	4,529	-89.163%
2025-12-23	4.3000	4.3000	3.9500	3.9500	+0.509%	2,032	4,529	-88.861%
2025-12-22	4.5500	4.5500	3.9300	3.9300	-4.146%	63	2,546	-88.804%
2025-12-19	4.4000	4.4000	4.1000	4.1000	-7.029%	27	2,543	-89.268%
2025-12-18	4.4100	4.4300	4.4100	4.4100	-2.434%	5	2,552	-90.023%
2025-12-17	4.9200	4.9200	4.5200	4.5200	-5.833%	3	2,551	-90.265%
2025-12-16	5.0500	5.0500	4.8000	4.8000	-13.669%	2	2,552	-90.833%
2025-12-12	5.5400	5.5600	5.5400	5.5600	+0.180%	4	2,552	-92.086%
2025-12-11	5.4500	5.5500	5.4500	5.5500	-9.756%	50	2,556	-92.072%
2025-12-10	6.1500	6.1500	6.1500	6.1500	-4.946%	1	2,556	-92.846%
2025-12-09	6.4700	6.4700	6.4700	6.4700	+3.520%	10	2,555	-93.199%
2025-12-05	6.9000	7.0600	6.2500	6.2500	-10.072%	17	2,545	-92.960%
2025-12-04	5.7500	6.9500	5.7500	6.9500	+19.828%	51	2,548	-93.669%
2025-12-03	5.3000	5.8000	5.2200	5.8000	-1.695%	2,129	2,522	-92.414%
2025-12-02	5.9000	5.9000	5.9000	5.9000	+18.000%	1	671	-92.542%
2025-12-01	6.4200	6.4200	5.0000	5.0000	-25.037%	6	670	-91.200%
2025-11-28	6.5200	7.0000	6.5200	6.6700	+11.167%	19	676	-93.403%
2025-11-26	5.9500	6.0000	5.9500	6.0000	0.000%	32	654	-92.667%
2025-11-25	6.1900	6.1900	6.0000	6.0000	-7.692%	3	654	-92.667%
2025-11-24	6.5000	6.5000	6.5000	6.5000	+23.810%	2	652	-93.231%
2025-11-21	4.7500	5.2500	4.7500	5.2500	+5.000%	4	652	-91.619%
2025-11-20	6.1500	6.1500	5.0000	5.0000	-11.661%	5	650	-91.200%
2025-11-19	6.1500	6.1500	5.0500	5.6600	-5.667%	18	651	-92.226%
2025-11-18	5.5700	6.0000	5.5700	6.0000	+11.317%	4	651	-92.667%
2025-11-17	5.9700	6.1000	5.3900	5.3900	-17.077%	12	649	-91.837%
2025-11-14	5.8000	7.4500	5.6600	6.5000	+7.438%	30	639	-93.231%
2025-11-13	6.9500	6.9500	6.0000	6.0500	-12.698%	83	622	-92.727%
2025-11-12	7.2500	7.3800	6.9300	6.9300	-14.444%	19	561	-93.651%
2025-11-11	8.0000	8.1000	7.3500	8.1000	+1.250%	13	571	-94.568%
2025-11-10	8.4000	8.4000	8.0000	8.0000	0.000%	16	560	-94.500%
2025-11-07	7.7000	8.1000	7.7000	8.0000	-11.602%	15	555	-94.500%
2025-11-06	8.6000	9.0500	7.7500	9.0500	-1.093%	6	549	-95.138%
2025-11-05	10.2200	10.4000	9.1500	9.1500	-3.684%	4	549	-95.191%
2025-11-04	11.4500	11.4500	9.5000	9.5000	-12.442%	13	552	-95.368%
2025-11-03	10.7000	10.8500	10.3000	10.8500	+3.333%	3	556	-95.945%
2025-10-31	10.7000	11.4200	10.5000	10.5000	+4.686%	28	556	-95.810%
2025-10-30	11.1700	11.2000	10.0300	10.0300	-16.347%	15	560	-95.613%
2025-10-28	11.7500	11.9900	11.3700	11.9900	-0.250%	11	548	-96.330%
2025-10-27	12.8300	12.8300	12.0200	12.0200	-1.878%	8	549	-96.339%
2025-10-24	12.9100	13.1000	12.2500	12.2500	+0.328%	19	549	-96.408%
2025-10-23	11.9500	12.2100	11.8000	12.2100	+5.714%	8	540	-96.396%
2025-10-22	12.7100	12.7100	11.5500	11.5500	-16.667%	5	537	-96.190%
2025-10-21	13.6800	13.8600	13.6800	13.8600	+0.800%	6	536	-96.825%
2025-10-20	14.0300	14.0500	13.7500	13.7500	-2.758%	6	531	-96.800%
2025-10-17	16.2700	16.3500	13.5000	14.1400	-29.826%	43	525	-96.888%
2025-10-16	19.7800	20.1500	19.4100	20.1500	-2.089%	16	534	-97.816%
2025-10-15	15.0500	21.2500	15.0500	20.5800	+39.525%	55	527	-97.862%
2025-10-14	14.4000	14.7500	13.4000	14.7500	-0.270%	34	500	-97.017%
2025-10-13	15.0000	15.2000	14.7900	14.7900	-3.016%	3	470	-97.025%
2025-10-10	16.7200	16.7200	14.5200	15.2500	-10.610%	24	469	-97.115%
2025-10-09	17.6100	17.7300	16.8300	17.0600	+2.771%	76	462	-97.421%
2025-10-08	15.5500	17.2500	15.5500	16.6000	+1.840%	5	499	-97.349%
2025-10-07	15.5500	16.3000	15.0500	16.3000	+12.182%	14	498	-97.301%
2025-10-06	13.9000	14.5300	13.9000	14.5300	+4.608%	22	498	-96.972%
2025-10-03	14.6000	14.6000	13.8800	13.8900	-15.818%	5	481	-96.832%
2025-10-02	16.5000	16.5000	16.5000	16.5000	+8.197%	1	481	-97.333%
2025-10-01	15.3000	16.2000	15.2500	15.2500	-1.613%	4	481	-97.115%
2025-09-30	16.2500	16.2500	15.5000	15.5000	-9.884%	5	483	-97.161%
2025-09-29	16.7500	17.7200	16.7500	17.2000	+3.241%	7	482	-97.442%
2025-09-26	14.8000	16.6600	14.8000	16.6600	+13.488%	65	478	-97.359%
2025-09-25	12.6500	14.6800	12.6500	14.6800	+4.857%	12	433	-97.003%
2025-09-24	15.5500	15.5500	14.0000	14.0000	-8.497%	2	430	-96.857%
2025-09-23	14.8500	15.5000	14.8500	15.3000	-7.831%	21	428	-97.124%
2025-09-22	16.6000	16.6000	16.6000	16.6000	+3.234%	1	438	-97.349%
2025-09-19	16.6100	16.6800	15.9000	16.0800	+7.272%	131	438	-97.264%
2025-09-18	12.8000	15.9000	12.8000	14.9900	+21.870%	132	446	-97.065%
2025-09-17	12.5500	12.5500	12.1000	12.3000	-3.906%	4	439	-96.423%
2025-09-16	13.5000	13.5000	11.8000	12.8000	-12.329%	61	437	-96.563%
2025-09-15	14.3900	15.5700	14.3900	14.6000	-2.667%	8	431	-96.986%
2025-09-12	12.8200	15.0000	12.4700	15.0000	+12.360%	16	424	-97.067%
2025-09-11	12.6000	13.3700	12.0000	13.3500	+7.661%	35	423	-96.704%
2025-09-10	12.7000	12.7000	11.1000	12.4000	+11.712%	4	424	-96.452%
2025-09-09	11.7000	12.1500	10.9500	11.1000	-8.642%	19	424	-96.036%
2025-09-08	12.6500	12.6500	11.9100	12.1500	+9.955%	61	423	-96.379%
2025-09-05	10.8500	11.0500	10.8500	11.0500	+3.271%	2	398	-96.018%
2025-09-04	10.7500	11.0400	10.7000	10.7000	+34.761%	25	397	-95.888%
2025-09-02	8.1800	8.1800	7.9400	7.9400	-6.257%	2	395	-94.458%
2025-08-29	9.3000	9.6000	8.4700	8.4700	-9.894%	5	391	-94.805%
2025-08-28	9.6000	9.6000	9.3700	9.4000	-3.093%	11	391	-95.319%
2025-08-27	10.4000	10.4000	9.7000	9.7000	-7.619%	3	391	-95.464%
2025-08-26	9.3000	10.5000	9.3000	10.5000	+21.387%	7	390	-95.810%
2025-08-25	9.0000	9.0000	8.6500	8.6500	-5.773%	11	390	-94.913%
2025-08-22	8.9100	10.0000	8.9000	9.1800	-3.368%	27	389	-95.207%
2025-08-21	9.0000	9.7500	9.0000	9.5000	+5.673%	9	380	-95.368%
2025-08-20	8.3000	8.9900	8.2000	8.9900	+2.743%	62	377	-95.106%
2025-08-19	9.6000	9.6000	8.7500	8.7500	-10.256%	6	405	-94.971%
2025-08-18	10.1400	10.1400	9.7500	9.7500	-11.765%	5	400	-95.487%
2025-08-15	11.0000	11.0500	11.0000	11.0500	+2.791%	3	401	-96.018%
2025-08-14	11.4000	11.4000	10.4000	10.7500	-7.328%	20	401	-95.907%
2025-08-13	11.9000	11.9000	11.4300	11.6000	-3.333%	43	393	-96.207%
2025-08-12	12.3000	12.3600	11.5500	12.0000	-14.530%	39	433	-96.333%
2025-08-11	14.3700	14.3700	13.4500	14.0400	-4.814%	5	428	-96.866%
2025-08-08	14.3800	14.7500	14.0000	14.7500	+5.357%	5	429	-97.017%
2025-08-07	14.6000	15.1100	14.0000	14.0000	-3.780%	17	428	-96.857%
2025-08-06	16.8300	16.8300	13.9500	14.5500	-11.818%	211	428	-96.976%
2025-08-05	21.4000	21.4000	16.5000	16.5000	-21.615%	26	413	-97.333%
2025-08-04	22.5000	22.8000	21.0500	21.0500	-0.237%	10	411	-97.910%
2025-08-01	22.7500	23.3000	21.0800	21.1000	-12.266%	23	413	-97.915%
2025-07-31	24.5000	26.3100	24.0500	24.0500	+3.175%	19	411	-98.170%
2025-07-30	21.3000	23.3100	21.3000	23.3100	+15.682%	13	418	-98.112%
2025-07-29	17.9000	20.1500	17.9000	20.1500	+6.276%	19	418	-97.816%
2025-07-28	18.4200	18.9600	18.4200	18.9600	+4.520%	54	419	-97.679%
2025-07-25	18.6500	18.6500	18.1400	18.1400	-2.473%	2	447	-97.574%
2025-07-24	17.5500	18.6000	17.2500	18.6000	-2.821%	10	448	-97.634%
2025-07-23	16.2700	19.1400	16.2700	19.1400	+47.685%	23	448	-97.701%
2025-07-21	13.8000	13.8000	12.9600	12.9600	-7.429%	29	448	-96.605%
2025-07-18	14.0000	14.0000	14.0000	14.0000	-6.355%	1	448	-96.857%
2025-07-17	15.5100	15.5100	14.9500	14.9500	-1.645%	3	447	-97.057%
2025-07-16	15.2000	15.2000	15.2000	15.2000	-5.590%	10	447	-97.105%
2025-07-15	16.1000	16.1000	16.1000	16.1000	-2.306%	1	447	-97.267%
2025-07-14	15.6000	16.4800	15.6000	16.4800	+18.561%	2	446	-97.330%
2025-07-11	14.5500	14.5500	13.9000	13.9000	-9.210%	9	446	-96.835%
2025-07-10	15.0000	15.3100	15.0000	15.3100	+2.067%	30	445	-97.126%
2025-07-09	16.3200	16.3200	15.0000	15.0000	+2.740%	3	434	-97.067%
2025-07-08	14.6000	14.6000	14.6000	14.6000	+4.810%	1	433	-96.986%
2025-07-07	13.3000	13.9300	12.8500	13.9300	-7.748%	10	433	-96.841%
2025-07-03	15.1000	15.1000	15.1000	15.1000	+5.965%	1	432	-97.086%
2025-07-02	14.2500	14.2500	14.2500	14.2500	-6.435%	1	432	-96.912%
2025-07-01	16.6000	16.6000	14.9800	15.2300	-6.850%	5	432	-97.111%
2025-06-30	16.5500	16.8000	15.8000	16.3500	+0.307%	16	429	-97.309%
2025-06-27	16.8000	17.8900	16.2500	16.3000	+14.789%	20	422	-97.301%
2025-06-26	12.3100	14.7000	12.3100	14.2000	+19.428%	23	420	-96.901%
2025-06-25	14.4000	14.4000	11.5500	11.8900	-5.635%	27	420	-96.299%
2025-06-24	13.0000	13.1000	12.3000	12.6000	+0.800%	71	421	-96.508%
2025-06-23	13.5000	14.5000	12.5000	12.5000	-48.896%	267	406	-96.480%
2025-06-20	24.2000	24.4600	23.9500	24.4600	+8.278%	14	440	-98.201%
2025-06-18	22.2000	23.1500	22.2000	22.5900	+8.086%	5	441	-98.052%
2025-06-17	21.3000	21.3000	20.9000	20.9000	-2.610%	3	441	-97.895%
2025-06-16	20.4000	22.0000	20.4000	21.4600	+10.619%	7	442	-97.950%
2025-06-13	19.4000	19.4000	19.4000	19.4000	-3.483%	10	446	-97.732%
2025-06-12	20.0500	20.1000	20.0500	20.1000	0.000%	22	441	-97.811%
2025-06-11	20.1000	20.1000	20.1000	20.1000	+9.836%	1	443	-97.811%
2025-06-10	20.0500	20.0500	18.3000	18.3000	-3.277%	4	442	-97.596%
2025-06-09	19.2000	19.2000	18.9200	18.9200	-4.589%	2	443	-97.674%
2025-06-06	19.8300	19.8300	19.8300	19.8300	+15.291%	2	442	-97.781%
2025-06-05	18.0000	18.2000	16.0000	17.2000	-2.770%	12	442	-97.442%
2025-06-04	20.1300	21.2600	17.6900	17.6900	-6.846%	241	443	-97.513%
2025-06-03	26.5000	26.5000	18.6600	18.9900	+1.823%	13	205	-97.683%
2025-05-30	17.6000	18.6500	17.6000	18.6500	+11.677%	10	202	-97.641%
2025-05-29	17.0500	17.0500	16.6800	16.7000	+1.705%	5	207	-97.365%
2025-05-28	16.4200	16.4200	16.4200	16.4200	-7.232%	1	205	-97.320%
2025-05-27	19.2300	19.2300	17.4800	17.7000	-7.813%	13	205	-97.514%
2025-05-23	17.0000	19.3000	17.0000	19.2000	+3.060%	18	208	-97.708%
2025-05-22	18.3600	20.0500	17.2500	18.6300	-15.125%	14	208	-97.638%
2025-05-21	24.1500	24.1500	21.9500	21.9500	-10.663%	2	194	-97.995%
2025-05-20	24.1500	24.5700	24.1500	24.5700	+4.110%	6	195	-98.209%
2025-05-19	23.5000	23.6000	23.5000	23.6000	-2.075%	13	199	-98.136%
2025-05-16	24.0500	24.1000	23.7000	24.1000	+20.320%	14	186	-98.174%
2025-05-15	21.8500	21.8500	18.3300	20.0300	-15.127%	21	191	-97.803%
2025-05-14	24.7200	25.4800	22.6200	23.6000	-4.646%	14	192	-98.136%
2025-05-13	23.4500	24.7500	21.8500	24.7500	+30.263%	20	189	-98.222%
2025-05-12	19.0000	19.0000	19.0000	19.0000	+18.380%	26	197	-97.684%
2025-05-09	16.6000	16.7500	15.8000	16.0500	-13.243%	10	196	-97.259%
2025-05-08	17.9800	18.6000	17.9800	18.5000	+17.089%	5	196	-97.622%
2025-05-07	16.4900	17.5100	15.8000	15.8000	+2.664%	17	200	-97.215%
2025-05-06	11.9800	15.3900	11.9800	15.3900	+30.093%	15	198	-97.141%
2025-05-05	11.1000	12.1900	10.7500	11.8300	+5.625%	36	198	-96.281%
2025-05-02	9.2000	11.2500	9.2000	11.2000	+34.132%	66	191	-96.071%
2025-05-01	7.3000	8.3500	7.3000	8.3500	+24.627%	15	193	-94.731%
2025-04-30	6.0000	6.7000	6.0000	6.7000	-15.190%	13	207	-93.433%
2025-04-29	8.1000	8.7000	7.5000	7.9000	+24.409%	37	208	-94.430%
2025-04-28	6.3500	6.3500	6.3500	6.3500	+41.111%	1	192	-93.071%
2025-04-24	4.5000	4.5000	4.5000	4.5000	+4.167%	1	191	-90.222%
2025-04-23	4.3200	4.3200	4.3200	4.3200	+15.200%	2	191	-89.815%
2025-04-22	3.8000	3.8000	3.7500	3.7500	-6.250%	6	190	-88.267%
2025-04-21	4.0000	4.0000	3.9000	4.0000	-14.894%	16	186	-89.000%
2025-04-16	4.9000	4.9000	4.7000	4.7000	-13.919%	11	175	-90.638%
2025-04-15	5.4300	5.4600	5.2000	5.4600	+16.418%	5	184	-91.941%
2025-04-10	4.7000	4.7000	4.6900	4.6900	-15.190%	4	179	-90.618%
2025-04-09	5.1400	5.7400	4.4300	5.5300	+23.991%	28	179	-92.043%
2025-04-08	5.5500	5.6500	4.4600	4.4600	-18.165%	9	177	-90.135%
2025-04-07	4.3600	5.6000	4.3600	5.4500	+15.466%	24	178	-91.927%
2025-04-04	4.4300	4.7200	4.4300	4.7200	-22.623%	30	168	-90.678%
2025-04-03	6.1500	6.1500	6.0900	6.1000	-8.955%	30	177	-92.787%
2025-04-02	6.6800	6.7000	6.6800	6.7000	-15.723%	11	136	-93.433%
2025-04-01	6.2600	7.9500	6.2600	7.9500	+31.841%	8	136	-94.465%
2025-03-31	5.6400	6.0300	5.6400	6.0300	-5.781%	10	133	-92.703%
2025-03-28	6.4000	6.4000	6.4000	6.4000	-20.000%	2	139	-93.125%
2025-03-27	8.0000	8.0000	8.0000	8.0000	-22.705%	1	139	-94.500%
2025-03-24	10.4500	10.5500	9.9000	10.3500	+16.817%	8	139	-95.749%
2025-03-21	8.8600	8.8600	8.8600	8.8600	+12.152%	2	132	-95.034%
2025-03-20	8.2500	8.2500	7.9000	7.9000	-2.107%	3	131	-94.430%
2025-03-19	8.0700	8.0700	8.0700	8.0700	+4.805%	1	130	-94.548%
2025-03-18	8.3300	8.3300	7.7000	7.7000	-7.229%	7	130	-94.286%
2025-03-17	8.3000	8.3000	8.3000	8.3000	+7.097%	1	125	-94.699%
2025-03-14	7.7500	7.7500	7.7500	7.7500	+8.392%	2	126	-94.323%
2025-03-13	7.1500	7.1500	7.1500	7.1500	-16.569%	2	125	-93.846%
2025-03-12	8.7500	8.7500	8.5000	8.5700	-1.039%	13	125	-94.866%
2025-03-11	10.2000	10.2000	8.6600	8.6600	-2.697%	5	113	-94.919%
2025-03-10	8.8000	9.8300	8.6000	8.9000	-2.944%	53	113	-95.056%
2025-03-07	8.6500	9.1700	8.2000	9.1700	+6.628%	52	119	-95.202%
2025-03-06	9.6500	9.6500	8.6000	8.6000	-31.200%	26	111	-94.884%
2025-03-04	11.0500	12.5000	11.0500	12.5000	+5.753%	11	90	-96.480%
2025-03-03	13.4700	13.4700	11.6500	11.8200	-15.390%	16	80	-96.277%
2025-02-28	13.7900	13.9700	13.7900	13.9700	+1.971%	18	77	-96.850%
2025-02-26	11.8500	13.7000	11.8500	13.7000	+20.175%	4	77	-96.788%
2025-02-25	13.5000	13.5000	10.0000	11.4000	-40.933%	59	77	-96.140%
2025-02-24	16.7400	19.3000	14.9000	19.3000	+5.005%	11	58	-97.720%
2025-02-21	18.4000	23.0000	17.9500	18.3800	-31.469%	138	60	-97.606%
2025-02-20	27.6600	28.3000	25.9900	26.8200	-17.222%	33	58	-98.359%
2025-02-19	25.5000	33.5900	25.5000	32.4000	+38.462%	36	44	-98.642%
2025-02-18	23.0000	23.6500	23.0000	23.4000	-7.106%	8	15	-98.120%
2025-02-14	24.2500	26.7600	24.2500	25.1900	0.000%	32	0	-98.253%

.dark-mode .S15kMR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S15kMR{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C80HIMS Jan 15 2027 80.00 Call (HIMS270115C00080000)option OPRA

HIMS20270115C80
HIMS Jan 15 2027 80.00 Call (HIMS270115C00080000)
option OPRA