Dark

HIMS20270115C85
HIMS Jan 15 2027 85.00 Call (HIMS270115C00085000)
option OPRA

EOD

Aug 17, 2026

0.4000-25.926%(-0.1400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.4000	0.4000	0.4000	0.4000	-25.926%	5	2,581	0.000%
2026-08-14	0.5400	0.5400	0.5400	0.5400	+1.887%	40	2,576	-25.926%
2026-08-13	0.6200	0.6200	0.5300	0.5300	-26.389%	352	2,616	-24.528%
2026-08-12	0.7200	0.7200	0.7200	0.7200	-28.000%	4	2,616	-44.444%
2026-08-10	1.0000	1.0000	1.0000	1.0000	+21.951%	1	2,618	-60.000%
2026-08-07	0.8200	0.8200	0.8200	0.8200	-6.818%	1	2,618	-51.220%
2026-08-06	0.8800	0.8800	0.8800	0.8800	-7.368%	1	2,619	-54.545%
2026-08-05	0.9500	0.9500	0.9500	0.9500	-8.654%	2	2,619	-57.895%
2026-08-04	0.9800	1.0400	0.9800	1.0400	+15.556%	42	2,619	-61.538%
2026-08-03	1.0000	1.0000	0.9000	0.9000	+16.883%	51	2,579	-55.556%
2026-07-31	0.7100	0.7700	0.7100	0.7700	+14.925%	18	2,549	-48.052%
2026-07-30	0.6400	0.6700	0.6200	0.6700	+11.667%	18	2,541	-40.299%
2026-07-29	0.8300	0.9200	0.6000	0.6000	-38.776%	261	2,544	-33.333%
2026-07-28	0.9200	0.9800	0.9000	0.9800	-2.000%	350	2,284	-59.184%
2026-07-27	0.9200	1.0000	0.9200	1.0000	+12.360%	205	1,992	-60.000%
2026-07-24	1.5500	1.5500	0.8900	0.8900	-49.143%	45	1,930	-55.056%
2026-07-23	1.7500	1.7500	1.7500	1.7500	0.000%	30	1,890	-77.143%
2026-07-17	1.7500	1.7500	1.7500	1.7500	-32.692%	1	1,860	-77.143%
2026-07-15	2.5800	2.6000	2.5800	2.6000	+30.000%	2	1,861	-84.615%
2026-07-14	2.0000	2.0000	2.0000	2.0000	-6.977%	1	1,861	-80.000%
2026-07-13	2.2000	2.2000	2.1500	2.1500	-3.153%	7	1,862	-81.395%
2026-07-10	2.2200	2.2200	2.2200	2.2200	-13.281%	1	1,862	-81.982%
2026-07-09	2.5600	2.5600	2.5600	2.5600	+8.475%	35	1,862	-84.375%
2026-07-08	2.3500	2.3600	2.3500	2.3600	-18.056%	2	1,862	-83.051%
2026-07-07	3.0500	3.0500	2.8800	2.8800	-5.574%	6	1,863	-86.111%
2026-07-02	3.0500	3.0500	3.0500	3.0500	-3.175%	2	1,866	-86.885%
2026-07-01	3.1100	3.5000	3.1100	3.1500	+27.016%	38	1,866	-87.302%
2026-06-30	2.4100	2.4800	2.3900	2.4800	+8.772%	5	1,902	-83.871%
2026-06-29	2.2800	2.2800	2.2800	2.2800	+30.286%	100	1,902	-82.456%
2026-06-25	1.7500	1.7500	1.7500	1.7500	-19.355%	10	1,902	-77.143%
2026-06-24	2.2100	2.3500	2.1700	2.1700	-13.546%	7	1,912	-81.567%
2026-06-23	2.5600	2.5600	2.4200	2.5100	-0.791%	10	1,917	-84.064%
2026-06-22	2.7400	2.7700	2.5300	2.5300	-6.296%	9	1,910	-84.190%
2026-06-18	2.4300	2.7000	2.4300	2.7000	+22.727%	8	1,915	-85.185%
2026-06-17	2.0400	2.2200	2.0400	2.2000	+6.796%	43	1,915	-81.818%
2026-06-16	1.9000	2.1700	1.8700	2.0600	+33.766%	432	1,915	-80.583%
2026-06-15	1.5400	1.5400	1.5400	1.5400	+2.667%	1	2,193	-74.026%
2026-06-11	1.5000	1.5000	1.5000	1.5000	+4.167%	1	2,193	-73.333%
2026-06-09	1.4400	1.4400	1.4400	1.4400	+10.769%	35	2,193	-72.222%
2026-06-08	1.3000	1.3000	1.3000	1.3000	-13.333%	1	2,158	-69.231%
2026-06-01	1.5000	1.5000	1.5000	1.5000	+38.889%	20	2,159	-73.333%
2026-05-29	1.0800	1.0800	1.0800	1.0800	-1.818%	1	2,139	-62.963%
2026-05-27	1.1000	1.1000	1.1000	1.1000	+34.146%	14	2,140	-63.636%
2026-05-21	0.8200	0.8200	0.8200	0.8200	+12.329%	325	2,144	-51.220%
2026-05-19	0.7100	0.7300	0.7100	0.7300	-7.595%	12	2,144	-45.205%
2026-05-18	0.7000	0.7900	0.7000	0.7900	-19.388%	3	1,815	-49.367%
2026-05-14	1.0000	1.0000	0.9700	0.9800	-1.010%	350	1,815	-59.184%
2026-05-13	1.0000	1.0000	0.9900	0.9900	-13.913%	10	1,645	-59.596%
2026-05-12	1.1800	1.4000	1.1500	1.1500	-45.238%	345	1,645	-65.217%
2026-05-11	1.9600	2.1000	1.8800	2.1000	+25.000%	82	1,645	-80.952%
2026-05-08	1.3200	1.7000	1.3200	1.6800	+29.231%	623	1,822	-76.190%
2026-05-06	1.3400	1.3400	1.3000	1.3000	-7.143%	32	1,313	-69.231%
2026-05-05	1.4000	1.4000	1.4000	1.4000	-15.152%	10	1,314	-71.429%
2026-05-04	1.8000	1.8000	1.6500	1.6500	+2.484%	2	1,314	-75.758%
2026-04-30	1.6100	1.6100	1.6100	1.6100	-1.829%	2	1,313	-75.155%
2026-04-29	1.6400	1.6400	1.6400	1.6400	-36.434%	1	1,313	-75.610%
2026-04-27	2.5800	2.5800	2.5800	2.5800	+2.381%	1	1,313	-84.496%
2026-04-24	2.5200	2.5200	2.5200	2.5200	+26.000%	1	1,312	-84.127%
2026-04-23	2.2000	2.2000	2.0000	2.0000	-13.793%	22	1,312	-80.000%
2026-04-22	2.4100	2.4100	2.3200	2.3200	-15.328%	11	1,313	-82.759%
2026-04-21	2.7400	2.7400	2.7400	2.7400	-13.016%	1	1,307	-85.401%
2026-04-20	2.2400	3.1500	2.2400	3.1500	+42.534%	20	1,307	-87.302%
2026-04-17	2.5700	2.6000	2.1800	2.2100	+8.333%	385	1,314	-81.900%
2026-04-16	2.0400	2.0400	2.0400	2.0400	+46.763%	1	945	-80.392%
2026-04-15	1.1000	1.3900	1.1000	1.3900	+73.750%	2	935	-71.223%
2026-04-14	0.8000	0.8000	0.8000	0.8000	+14.286%	1	935	-50.000%
2026-04-08	0.7000	0.7000	0.7000	0.7000	+1.449%	5	935	-42.857%
2026-03-31	0.6900	0.6900	0.6900	0.6900	-43.443%	4	933	-42.029%
2026-03-24	1.2200	1.2200	1.2200	1.2200	-36.458%	7	933	-67.213%
2026-03-16	1.9200	1.9200	1.9200	1.9200	+6.667%	1	933	-79.167%
2026-03-13	1.9400	2.4600	1.8000	1.8000	-24.370%	10	934	-77.778%
2026-03-11	1.1500	2.5000	1.1500	2.3800	+19.000%	171	928	-83.193%
2026-03-10	1.5000	2.0000	1.5000	2.0000	+23.457%	2	867	-80.000%
2026-03-09	1.6200	1.6200	1.6200	1.6200	+149.231%	9	868	-75.309%
2026-03-06	0.6500	0.6500	0.6500	0.6500	-7.143%	2	1,108	-38.462%
2026-03-05	0.7000	0.7000	0.7000	0.7000	+1.449%	9	1,108	-42.857%
2026-02-27	0.6600	0.6900	0.6600	0.6900	-11.538%	30	1,099	-42.029%
2026-02-25	0.7500	0.8000	0.7500	0.7800	+6.849%	26	1,114	-48.718%
2026-02-24	0.5500	0.7300	0.5500	0.7300	-7.595%	90	1,114	-45.205%
2026-02-20	0.7900	0.7900	0.7000	0.7900	-1.250%	26	1,098	-49.367%
2026-02-17	0.7500	0.8000	0.7500	0.8000	-11.111%	11	1,093	-50.000%
2026-02-13	0.8900	0.9000	0.8900	0.9000	+11.111%	37	1,113	-55.556%
2026-02-12	0.9100	1.1000	0.7900	0.8100	-12.903%	278	1,113	-50.617%
2026-02-11	0.9300	0.9300	0.8500	0.9300	+2.198%	72	856	-56.989%
2026-02-10	0.9100	0.9100	0.9100	0.9100	-15.741%	1	854	-56.044%
2026-02-09	1.0000	1.0800	0.8100	1.0800	-28.477%	11	854	-62.963%
2026-02-06	1.3600	1.5100	1.2200	1.5100	-34.632%	29	850	-73.510%
2026-02-02	2.3100	2.3100	2.3100	2.3100	+28.333%	78	850	-82.684%
2026-01-30	1.8000	1.8000	1.8000	1.8000	-20.354%	1	772	-77.778%
2026-01-29	2.2500	2.2600	2.2500	2.2600	+15.306%	36	772	-82.301%
2026-01-28	2.0000	2.0300	1.9400	1.9600	-14.783%	56	771	-79.592%
2026-01-23	2.2200	2.3000	2.2200	2.3000	-1.288%	3	770	-82.609%
2026-01-22	2.1900	2.3300	2.1900	2.3300	+16.500%	85	772	-82.833%
2026-01-21	2.1700	2.1700	1.9900	2.0000	-19.679%	36	741	-80.000%
2026-01-20	2.3800	2.4900	2.3800	2.4900	-6.038%	16	746	-83.936%
2026-01-16	2.7500	2.7500	2.6500	2.6500	+4.331%	5	752	-84.906%
2026-01-15	2.5000	2.5500	2.5000	2.5400	-5.926%	10	752	-84.252%
2026-01-12	2.3200	2.7000	2.3200	2.7000	-11.765%	6	748	-85.185%
2026-01-09	3.0600	3.0600	3.0600	3.0600	+1.661%	1	747	-86.928%
2026-01-08	3.0100	3.0100	3.0100	3.0100	-14.000%	1	747	-86.711%
2026-01-07	3.6000	3.6000	3.5000	3.5000	+3.858%	2	747	-88.571%
2026-01-06	3.4500	3.4500	3.3700	3.3700	-3.714%	7	746	-88.131%
2026-01-05	3.4000	3.5000	3.0800	3.5000	+14.754%	4	755	-88.571%
2026-01-02	2.9000	3.0500	2.9000	3.0500	+8.541%	46	755	-86.885%
2025-12-31	3.1000	3.1000	2.8100	2.8100	-12.461%	33	757	-85.765%
2025-12-30	3.9400	3.9400	3.2100	3.2100	-8.286%	3	757	-87.539%
2025-12-29	3.5000	3.5000	3.5000	3.5000	-4.110%	2	760	-88.571%
2025-12-24	3.6500	3.6500	3.6500	3.6500	-3.947%	13	762	-89.041%
2025-12-22	3.8500	3.8500	3.8000	3.8000	-1.299%	27	762	-89.474%
2025-12-19	3.7500	3.8500	3.7500	3.8500	-6.098%	8	771	-89.610%
2025-12-18	4.1000	4.1000	4.1000	4.1000	+3.797%	2	766	-90.244%
2025-12-17	4.5000	4.5000	3.9500	3.9500	-12.996%	56	766	-89.873%
2025-12-16	4.6500	4.6500	4.5000	4.5400	-2.366%	5	721	-91.189%
2025-12-15	4.6500	4.6500	4.6500	4.6500	-17.699%	4	721	-91.398%
2025-12-10	5.4500	5.6500	5.4500	5.6500	-9.018%	9	721	-92.920%
2025-12-09	5.9000	6.2100	5.9000	6.2100	+7.069%	5	721	-93.559%
2025-12-08	5.8000	5.8000	5.8000	5.8000	-7.937%	30	719	-93.103%
2025-12-05	6.3000	6.3000	6.3000	6.3000	-1.099%	2	719	-93.651%
2025-12-04	6.3700	6.3700	6.3700	6.3700	+15.818%	1	717	-93.721%
2025-12-02	5.4400	5.5000	5.4400	5.5000	-4.014%	3	717	-92.727%
2025-11-26	5.6500	5.7300	5.6500	5.7300	+14.600%	28	713	-93.019%
2025-11-24	5.8000	5.8000	5.0000	5.0000	+6.383%	4	713	-92.000%
2025-11-21	4.6300	4.7000	4.6300	4.7000	-8.738%	14	713	-91.489%
2025-11-20	5.5600	5.6900	5.0000	5.1500	-6.364%	5	713	-92.233%
2025-11-18	5.1500	5.5000	5.1500	5.5000	+6.383%	7	712	-92.727%
2025-11-17	6.0000	6.0000	5.1700	5.1700	-21.667%	37	715	-92.263%
2025-11-14	5.1700	6.6000	5.1700	6.6000	+0.763%	104	729	-93.939%
2025-11-13	6.5500	6.5500	6.5500	6.5500	0.000%	1	729	-93.893%
2025-11-12	6.5500	6.5500	6.5500	6.5500	-10.027%	10	729	-93.893%
2025-11-11	7.0000	7.2800	7.0000	7.2800	-2.933%	6	729	-94.505%
2025-11-10	7.5000	7.5000	7.5000	7.5000	-2.597%	1	728	-94.667%
2025-11-07	8.3000	8.3000	7.1500	7.7000	-10.465%	16	727	-94.805%
2025-11-06	8.8000	8.8000	8.5300	8.6000	-8.120%	6	731	-95.349%
2025-11-05	9.3600	9.3600	9.3600	9.3600	+12.771%	1	734	-95.726%
2025-11-04	9.5500	10.2500	8.3000	8.3000	-13.361%	84	733	-95.181%
2025-11-03	9.1500	9.5800	9.1500	9.5800	-4.200%	12	671	-95.825%
2025-10-31	9.6000	10.6000	9.6000	10.0000	-6.542%	82	671	-96.000%
2025-10-30	10.7000	10.7000	10.7000	10.7000	-3.604%	1	670	-96.262%
2025-10-29	11.1000	11.1000	11.1000	11.1000	+5.714%	4	670	-96.396%
2025-10-28	11.4500	11.4500	10.5000	10.5000	-8.696%	6	674	-96.190%
2025-10-27	12.0600	12.0600	11.4500	11.5000	-0.862%	9	681	-96.522%
2025-10-24	12.3100	12.3100	11.6000	11.6000	+2.203%	2	681	-96.552%
2025-10-23	11.3500	11.3500	11.3500	11.3500	+3.276%	1	680	-96.476%
2025-10-22	11.8500	12.3900	10.9900	10.9900	-12.430%	8	680	-96.360%
2025-10-21	12.9700	12.9700	12.5500	12.5500	-0.633%	5	681	-96.813%
2025-10-20	12.6300	12.6300	12.6300	12.6300	-3.218%	2	679	-96.833%
2025-10-17	14.4000	14.4000	13.0000	13.0500	-22.321%	440	677	-96.935%
2025-10-16	18.2800	19.2000	16.8000	16.8000	-13.491%	39	677	-97.619%
2025-10-15	15.0200	19.4200	15.0200	19.4200	+42.271%	53	673	-97.940%
2025-10-14	13.4000	14.0500	13.3500	13.6500	-1.799%	15	693	-97.070%
2025-10-13	13.9000	13.9000	13.9000	13.9000	-0.714%	3	683	-97.122%
2025-10-10	14.6000	14.6000	13.6000	14.0000	-11.111%	8	680	-97.143%
2025-10-09	15.5000	15.7500	15.5000	15.7500	-1.563%	7	674	-97.460%
2025-10-08	16.0000	16.0000	16.0000	16.0000	+6.312%	1	674	-97.500%
2025-10-07	15.0000	15.0500	13.9300	15.0500	+14.015%	52	675	-97.342%
2025-10-06	13.3000	13.3000	12.9800	13.2000	+3.125%	3	675	-96.970%
2025-10-03	15.5000	15.5500	12.8000	12.8000	-15.789%	246	675	-96.875%
2025-10-01	14.5000	15.2000	14.5000	15.2000	-2.875%	33	666	-97.368%
2025-09-30	15.6800	15.7000	15.6500	15.6500	-6.511%	113	666	-97.444%
2025-09-29	15.3000	16.7800	15.3000	16.7400	+6.624%	69	617	-97.611%
2025-09-26	15.7000	15.7000	15.7000	15.7000	+23.137%	1	629	-97.452%
2025-09-24	13.7000	13.9500	12.7500	12.7500	-12.069%	61	629	-96.863%
2025-09-23	14.1500	14.5000	14.1500	14.5000	-7.170%	3	625	-97.241%
2025-09-22	14.9400	15.6200	14.9400	15.6200	+4.064%	14	625	-97.439%
2025-09-19	15.6000	15.9900	14.8000	15.0100	+7.214%	458	624	-97.335%
2025-09-18	13.8800	14.3500	13.5500	14.0000	+18.343%	88	374	-97.143%
2025-09-17	11.8300	11.8300	11.8300	11.8300	+0.681%	1	370	-96.619%
2025-09-16	11.8700	11.8700	10.9500	11.7500	-11.654%	12	371	-96.596%
2025-09-12	11.6900	13.3000	11.6900	13.3000	+15.152%	10	369	-96.992%
2025-09-11	11.3800	11.5500	11.2600	11.5500	+2.575%	5	375	-96.537%
2025-09-10	11.3800	11.3800	11.2600	11.2600	+8.792%	4	377	-96.448%
2025-09-09	10.3000	10.3500	10.3000	10.3500	-8.163%	3	375	-96.135%
2025-09-08	11.2700	11.2700	11.2700	11.2700	+12.700%	1	373	-96.451%
2025-09-05	10.0000	10.0000	10.0000	10.0000	-3.846%	2	373	-96.000%
2025-09-04	10.3600	10.4000	10.3600	10.4000	+23.810%	4	371	-96.154%
2025-09-03	8.4000	8.4000	8.4000	8.4000	+3.067%	3	371	-95.238%
2025-08-29	8.1500	8.1500	8.1500	8.1500	-8.735%	2	371	-95.092%
2025-08-28	8.8700	8.9600	8.7100	8.9300	-1.868%	17	371	-95.521%
2025-08-22	9.1000	9.1000	9.1000	9.1000	-2.465%	4	361	-95.604%
2025-08-21	9.3300	9.3300	9.3300	9.3300	+12.410%	2	365	-95.713%
2025-08-20	7.5200	8.3000	7.5000	8.3000	+3.620%	16	363	-95.181%
2025-08-19	8.8400	8.8400	7.8500	8.0100	-11.687%	12	356	-95.006%
2025-08-18	9.5000	9.5000	9.0700	9.0700	-11.078%	12	355	-95.590%
2025-08-15	10.0000	10.2000	10.0000	10.2000	-0.488%	14	353	-96.078%
2025-08-14	10.5000	10.5000	9.8900	10.2500	-3.302%	18	353	-96.098%
2025-08-13	10.6000	10.6000	10.6000	10.6000	-5.778%	1	350	-96.226%
2025-08-12	11.0500	11.2500	11.0500	11.2500	-18.537%	11	351	-96.444%
2025-08-08	13.8100	13.8100	13.8100	13.8100	+3.060%	8	341	-97.104%
2025-08-07	14.6000	14.6000	13.4000	13.4000	+2.682%	6	341	-97.015%
2025-08-06	15.9300	15.9300	13.0500	13.0500	-32.732%	99	341	-96.935%
2025-08-05	17.6500	19.7000	17.6500	19.4000	-10.185%	16	309	-97.938%
2025-08-04	21.0000	21.6000	21.0000	21.6000	+0.887%	13	312	-98.148%
2025-08-01	21.4100	21.4100	21.4100	21.4100	-12.362%	3	303	-98.132%
2025-07-31	24.0000	24.6100	24.0000	24.4300	+11.349%	15	306	-98.363%
2025-07-30	20.7500	22.7100	20.7500	21.9400	+18.595%	13	308	-98.177%
2025-07-29	16.5500	18.5000	16.5500	18.5000	+4.520%	6	309	-97.838%
2025-07-28	17.7000	17.7000	17.7000	17.7000	+5.988%	2	311	-97.740%
2025-07-25	16.8400	16.8400	16.6500	16.7000	-3.244%	51	311	-97.605%
2025-07-24	17.0000	17.8000	17.0000	17.2600	-2.486%	9	301	-97.683%
2025-07-23	14.2800	17.7000	14.2800	17.7000	+42.973%	17	302	-97.740%
2025-07-22	12.3800	12.3800	12.3800	12.3800	+1.475%	1	317	-96.769%
2025-07-21	14.5000	14.5000	12.2000	12.2000	-13.352%	7	318	-96.721%
2025-07-18	14.0800	14.0800	14.0800	14.0800	-2.222%	1	317	-97.159%
2025-07-17	14.6500	14.6500	14.4000	14.4000	+1.767%	4	317	-97.222%
2025-07-16	14.3000	14.3000	14.0500	14.1500	-5.351%	12	317	-97.173%
2025-07-14	14.3000	14.9500	14.3000	14.9500	+14.122%	2	307	-97.324%
2025-07-11	13.7500	13.7500	13.1000	13.1000	-12.667%	5	306	-96.947%
2025-07-10	15.0000	15.0000	15.0000	15.0000	+7.914%	1	309	-97.333%
2025-07-09	13.9000	13.9000	13.9000	13.9000	-2.797%	7	309	-97.122%
2025-07-08	14.4000	14.4000	14.2700	14.3000	+17.987%	5	309	-97.203%
2025-07-07	12.4300	12.6900	12.0000	12.1200	-13.429%	9	307	-96.700%
2025-07-03	14.0000	14.0000	14.0000	14.0000	+3.704%	1	309	-97.143%
2025-07-02	14.1900	14.1900	13.5000	13.5000	-5.594%	4	309	-97.037%
2025-07-01	15.3500	15.3500	13.9800	14.3000	-11.400%	29	308	-97.203%
2025-06-27	15.0000	17.0000	15.0000	16.1400	+49.444%	11	289	-97.522%
2025-06-26	11.0000	11.0000	10.8000	10.8000	-4.085%	3	289	-96.296%
2025-06-25	13.8500	13.8500	10.8700	11.2600	-3.265%	26	290	-96.448%
2025-06-24	12.0700	12.0700	11.6400	11.6400	-3.563%	6	295	-96.564%
2025-06-23	12.0000	14.0000	11.3500	12.0700	-48.419%	64	296	-96.686%
2025-06-20	23.1000	23.4000	22.9000	23.4000	+8.434%	8	291	-98.291%
2025-06-18	21.5800	21.5800	21.5800	21.5800	+10.497%	1	293	-98.146%
2025-06-17	19.5000	19.5300	19.5000	19.5300	-3.793%	2	293	-97.952%
2025-06-16	20.3000	20.3000	20.3000	20.3000	+8.964%	1	293	-98.030%
2025-06-13	18.6300	18.6300	18.6300	18.6300	-3.721%	4	294	-97.853%
2025-06-12	19.8000	20.8300	19.1500	19.3500	+1.309%	7	295	-97.933%
2025-06-11	17.3900	19.1000	17.3900	19.1000	+6.407%	14	294	-97.906%
2025-06-10	17.6800	17.9500	17.2000	17.9500	-2.604%	15	300	-97.772%
2025-06-09	18.1500	18.4300	17.6900	18.4300	-4.210%	11	296	-97.830%
2025-06-06	18.5400	19.2400	18.2400	19.2400	+15.210%	70	297	-97.921%
2025-06-05	17.4000	17.8400	16.5000	16.7000	-0.060%	19	301	-97.605%
2025-06-04	19.9000	19.9000	16.7100	16.7100	-9.676%	18	288	-97.606%
2025-06-03	23.5500	24.8000	18.5000	18.5000	-10.412%	31	287	-97.838%
2025-06-02	20.6500	20.6500	20.6500	20.6500	+19.849%	2	286	-98.063%
2025-05-30	18.0000	18.0000	17.2000	17.2300	+7.352%	16	284	-97.678%
2025-05-29	16.0500	16.0500	16.0500	16.0500	-2.491%	3	291	-97.508%
2025-05-28	16.5500	16.5500	16.4600	16.4600	-1.260%	2	291	-97.570%
2025-05-27	18.1000	18.7100	16.6700	16.6700	-9.892%	9	289	-97.600%
2025-05-22	17.0500	18.5000	17.0500	18.5000	-8.867%	2	282	-97.838%
2025-05-21	22.1300	22.1300	20.3000	20.3000	-11.739%	2	282	-98.030%
2025-05-20	23.0000	23.0000	23.0000	23.0000	+3.139%	1	283	-98.261%
2025-05-19	22.3000	22.3000	22.3000	22.3000	-7.315%	1	283	-98.206%
2025-05-16	23.0000	24.0600	23.0000	24.0600	+25.969%	8	284	-98.337%
2025-05-15	22.0000	22.0000	17.8000	19.1000	-14.656%	4	282	-97.906%
2025-05-14	24.3700	24.3700	21.9500	22.3800	-2.696%	19	282	-98.213%
2025-05-13	19.8700	23.0000	19.8700	23.0000	+29.724%	9	279	-98.261%
2025-05-12	19.6500	19.6500	17.7300	17.7300	+18.200%	9	285	-97.744%
2025-05-09	15.3800	15.3800	15.0000	15.0000	-14.530%	34	278	-97.333%
2025-05-08	17.1000	17.6700	16.4000	17.5500	+7.012%	75	280	-97.721%
2025-05-07	15.5000	16.5000	15.5000	16.4000	+7.050%	16	230	-97.561%
2025-05-06	13.8300	15.6500	13.0000	15.3200	+34.151%	20	235	-97.389%
2025-05-05	10.2500	11.5000	9.9800	11.4200	+13.069%	34	234	-96.497%
2025-05-02	9.3000	10.1000	9.3000	10.1000	+29.156%	4	214	-96.040%
2025-04-29	7.8000	8.2600	6.5200	7.8200	+62.917%	16	214	-94.885%
2025-04-28	4.8900	4.8900	4.8000	4.8000	+37.143%	3	212	-91.667%
2025-04-25	3.5000	3.5000	3.5000	3.5000	-7.407%	2	209	-88.571%
2025-04-23	4.6500	4.6500	3.7800	3.7800	+8.000%	2	210	-89.418%
2025-04-22	3.7200	3.8300	3.5000	3.5000	-4.110%	27	209	-88.571%
2025-04-21	3.8500	3.8500	3.6500	3.6500	-10.976%	4	194	-89.041%
2025-04-16	4.1000	4.1000	4.1000	4.1000	-19.608%	1	192	-90.244%
2025-04-14	5.1000	5.1000	5.1000	5.1000	+14.094%	1	192	-92.157%
2025-04-10	4.4700	4.4700	4.4700	4.4700	-10.600%	1	192	-91.051%
2025-04-09	4.2000	5.0000	4.1500	5.0000	-16.667%	3	191	-92.000%
2025-04-07	6.0000	6.0000	6.0000	6.0000	+38.249%	1	188	-93.333%
2025-04-04	4.4900	4.6000	4.3400	4.3400	-18.113%	20	188	-90.783%
2025-04-03	5.6000	5.6000	5.2700	5.3000	-13.115%	3	193	-92.453%
2025-03-28	6.7300	6.7300	6.1000	6.1000	-15.862%	22	192	-93.443%
2025-03-27	7.2000	7.2500	7.2000	7.2500	-6.210%	3	192	-94.483%
2025-03-26	8.5000	8.5000	7.7300	7.7300	-21.122%	3	195	-94.825%
2025-03-24	9.1300	9.9500	9.1300	9.8000	+36.111%	11	196	-95.918%
2025-03-20	7.2000	7.2000	7.2000	7.2000	-15.294%	1	192	-94.444%
2025-03-19	7.6000	8.5000	7.6000	8.5000	+19.718%	3	191	-95.294%
2025-03-18	7.2000	7.2000	7.1000	7.1000	-11.250%	25	188	-94.366%
2025-03-17	8.0000	8.0000	8.0000	8.0000	+15.942%	1	203	-95.000%
2025-03-14	6.9000	6.9000	6.9000	6.9000	-1.429%	4	203	-94.203%
2025-03-13	7.1400	7.1400	6.8000	7.0000	-7.162%	13	193	-94.286%
2025-03-12	8.2500	8.2500	7.5000	7.5400	-11.502%	36	193	-94.695%
2025-03-11	9.3500	9.5700	8.5200	8.5200	+5.707%	11	185	-95.305%
2025-03-10	8.0000	8.0600	8.0000	8.0600	-6.279%	10	187	-95.037%
2025-03-07	7.9300	8.6000	7.5000	8.6000	+0.939%	40	177	-95.349%
2025-03-06	9.2000	9.2000	8.5200	8.5200	-12.165%	4	174	-95.305%
2025-03-05	9.7000	9.7000	9.7000	9.7000	-17.797%	1	174	-95.876%
2025-03-03	11.8000	11.8000	11.8000	11.8000	-11.940%	1	173	-96.610%
2025-02-27	12.5000	13.4000	12.5000	13.4000	+13.559%	5	173	-97.015%
2025-02-26	11.8000	13.1500	11.7000	11.8000	+9.259%	7	171	-96.610%
2025-02-25	11.8200	11.8200	9.0000	10.8000	-37.644%	18	167	-96.296%
2025-02-24	17.2000	17.3200	15.1200	17.3200	-1.029%	4	161	-97.691%
2025-02-21	20.1500	21.8000	17.5000	17.5000	-36.594%	72	158	-97.714%
2025-02-20	27.5800	27.6000	24.3500	27.6000	-6.851%	22	133	-98.551%
2025-02-19	26.9800	32.6000	26.9800	29.6300	+33.770%	37	136	-98.650%
2025-02-18	22.8000	22.9000	21.0000	22.1500	-8.091%	22	132	-98.194%
2025-02-14	24.1100	26.6700	22.3000	24.1000	0.000%	270	0	-98.340%

.dark-mode .y0d4YM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y0d4YM{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C85HIMS Jan 15 2027 85.00 Call (HIMS270115C00085000)option OPRA

HIMS20270115C85
HIMS Jan 15 2027 85.00 Call (HIMS270115C00085000)
option OPRA