Dark

HIMS20270115C90
HIMS Jan 15 2027 90.00 Call (HIMS270115C00090000)
option OPRA

EOD

Aug 18, 2026

0.3400+6.250%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.3700	0.3700	0.3400	0.3400	+6.250%	10	5,042	0.000%
2026-08-17	0.3200	0.3200	0.3200	0.3200	-20.000%	2	5,042	+6.250%
2026-08-14	0.4000	0.4000	0.4000	0.4000	-25.926%	1	5,040	-15.000%
2026-08-13	0.5300	0.5400	0.5300	0.5400	-1.818%	2	5,039	-37.037%
2026-08-12	0.5400	0.5800	0.5400	0.5500	-11.290%	12	5,037	-38.182%
2026-08-11	0.6200	0.6200	0.6200	0.6200	-31.111%	10	5,037	-45.161%
2026-08-10	0.8500	0.9000	0.8500	0.9000	+5.882%	7	5,047	-62.222%
2026-08-07	0.8500	0.8500	0.8500	0.8500	+11.842%	2	5,047	-60.000%
2026-08-06	0.9000	0.9000	0.7600	0.7600	-19.149%	2	5,047	-55.263%
2026-08-04	0.9400	0.9400	0.9400	0.9400	+20.513%	1	5,047	-63.830%
2026-08-03	0.7800	0.7800	0.7800	0.7800	+20.000%	1	5,047	-56.410%
2026-07-31	0.6000	0.7300	0.6000	0.6500	+12.069%	26	5,047	-47.692%
2026-07-30	0.6400	0.6400	0.5500	0.5800	-9.375%	4	5,038	-41.379%
2026-07-29	0.7600	0.8300	0.6400	0.6400	-29.670%	36	5,039	-46.875%
2026-07-27	0.8700	0.9100	0.8000	0.9100	+16.667%	115	5,055	-62.637%
2026-07-24	1.0400	1.0700	0.7800	0.7800	-38.095%	105	5,165	-56.410%
2026-07-23	1.1800	1.7100	1.1800	1.2600	-5.263%	26	5,094	-73.016%
2026-07-21	1.3300	1.3400	1.3300	1.3300	-3.623%	13	5,080	-74.436%
2026-07-20	1.3800	1.3800	1.3800	1.3800	-14.815%	1	5,080	-75.362%
2026-07-17	1.6100	1.6200	1.6100	1.6200	-20.588%	10	5,081	-79.012%
2026-07-16	2.0400	2.0400	2.0400	2.0400	-13.191%	5	5,081	-83.333%
2026-07-15	2.4100	2.4400	2.3500	2.3500	+15.196%	5	5,081	-85.532%
2026-07-14	2.0400	2.0400	2.0400	2.0400	+2.000%	1	5,081	-83.333%
2026-07-13	2.0000	2.0000	2.0000	2.0000	+8.696%	1	5,082	-83.000%
2026-07-10	1.8900	1.8900	1.8400	1.8400	-11.538%	6	5,082	-81.522%
2026-07-08	2.0300	2.0800	2.0300	2.0800	-25.180%	9	5,082	-83.654%
2026-07-07	2.9100	2.9100	2.7800	2.7800	-6.081%	4	5,087	-87.770%
2026-07-06	2.9700	3.0500	2.9600	2.9600	+10.448%	16	5,088	-88.514%
2026-07-02	2.6300	2.6800	2.6300	2.6800	-6.294%	23	5,085	-87.313%
2026-07-01	2.4500	3.0000	2.4500	2.8600	+35.545%	154	5,085	-88.112%
2026-06-30	2.2000	2.2500	2.1100	2.1100	-5.804%	46	4,983	-83.886%
2026-06-26	2.3200	2.4200	2.2000	2.2400	+39.130%	2,134	5,010	-84.821%
2026-06-25	1.6100	1.6100	1.6100	1.6100	-22.967%	1	3,662	-78.882%
2026-06-24	1.8900	2.0900	1.8300	2.0900	-9.524%	49	3,662	-83.732%
2026-06-23	2.3100	2.3100	2.3100	2.3100	+8.451%	25	3,667	-85.281%
2026-06-22	2.1500	2.6100	2.1300	2.1300	-14.800%	17	3,667	-84.038%
2026-06-18	1.9800	2.5000	1.9800	2.5000	+25.000%	22	3,676	-86.400%
2026-06-17	1.8600	2.0000	1.8500	2.0000	+8.696%	19	3,676	-83.000%
2026-06-16	1.8000	1.9300	1.8000	1.8400	+30.496%	10	3,676	-81.522%
2026-06-15	1.3600	1.4100	1.3600	1.4100	+6.818%	5	3,680	-75.887%
2026-06-10	1.4500	1.4500	1.3200	1.3200	-8.966%	45	3,680	-74.242%
2026-06-09	1.3700	1.4500	1.3700	1.4500	-5.844%	33	3,680	-76.552%
2026-06-04	1.6500	1.6800	1.5400	1.5400	+10.791%	22	3,681	-77.922%
2026-06-01	1.1500	1.3900	1.1500	1.3900	+25.225%	111	3,687	-75.540%
2026-05-29	1.1100	1.1100	1.1100	1.1100	+12.121%	1	3,687	-69.369%
2026-05-27	0.9900	0.9900	0.9900	0.9900	+94.118%	1	3,687	-65.657%
2026-05-19	0.5100	0.5100	0.5100	0.5100	-32.000%	1	3,688	-33.333%
2026-05-18	0.8000	0.8000	0.7500	0.7500	-9.639%	3	3,687	-54.667%
2026-05-15	0.8300	0.8300	0.8300	0.8300	-2.353%	2	3,687	-59.036%
2026-05-13	0.8800	0.8800	0.8500	0.8500	-26.087%	8	3,688	-60.000%
2026-05-12	1.2800	1.3000	1.1400	1.1500	-41.327%	35	3,692	-70.435%
2026-05-11	1.8000	1.9600	1.8000	1.9600	+68.966%	9	3,692	-82.653%
2026-05-07	1.1800	1.1800	1.1600	1.1600	-12.782%	27	3,698	-70.690%
2026-05-05	1.3200	1.3300	1.3200	1.3300	-13.072%	2	3,698	-74.436%
2026-05-04	1.5300	1.5300	1.5300	1.5300	-3.774%	20	3,699	-77.778%
2026-05-01	1.5300	1.6300	1.4600	1.5900	+6.000%	17	3,721	-78.616%
2026-04-30	1.5000	1.5000	1.5000	1.5000	+3.448%	35	3,721	-77.333%
2026-04-29	1.7100	1.7100	1.4500	1.4500	-37.229%	3	3,756	-76.552%
2026-04-27	2.3000	2.3100	2.3000	2.3100	-5.714%	2	3,757	-85.281%
2026-04-24	2.0800	2.4500	2.0800	2.4500	+39.205%	40	3,755	-86.122%
2026-04-23	2.4300	2.4300	1.6500	1.7600	-20.000%	28	3,735	-80.682%
2026-04-22	2.2000	2.2000	2.2000	2.2000	-11.290%	6	3,735	-84.545%
2026-04-21	2.7700	2.7700	2.4400	2.4800	-12.676%	56	3,694	-86.290%
2026-04-20	2.5000	2.9800	2.5000	2.8400	+32.093%	110	3,694	-88.028%
2026-04-17	2.3000	2.3800	2.0600	2.1500	+77.686%	7	3,692	-84.186%
2026-04-15	0.8300	1.5400	0.8300	1.2100	+95.161%	52	3,693	-71.901%
2026-04-07	0.6200	0.6200	0.6200	0.6200	-11.429%	1	3,693	-45.161%
2026-04-06	0.7000	0.7000	0.7000	0.7000	+2.941%	10	3,694	-51.429%
2026-04-02	0.6800	0.6800	0.6800	0.6800	-15.000%	1	3,685	-50.000%
2026-04-01	0.8000	0.8000	0.8000	0.8000	0.000%	1	3,685	-57.500%
2026-03-31	0.8000	0.8000	0.8000	0.8000	-5.882%	1	3,685	-57.500%
2026-03-26	0.9400	0.9400	0.8500	0.8500	-21.296%	167	3,685	-60.000%
2026-03-24	1.0500	1.1400	1.0500	1.0800	-13.600%	3	3,520	-68.519%
2026-03-23	1.2500	1.2500	1.2500	1.2500	-16.667%	1	3,521	-72.800%
2026-03-18	1.6500	1.6500	1.5000	1.5000	-11.765%	18	3,520	-77.333%
2026-03-16	1.8300	1.8300	1.6400	1.7000	-10.526%	4	3,508	-80.000%
2026-03-13	1.9000	1.9000	1.9000	1.9000	-3.553%	1	3,507	-82.105%
2026-03-12	1.9700	1.9700	1.9700	1.9700	-13.974%	11	3,506	-82.741%
2026-03-11	2.0000	2.2900	2.0000	2.2900	+51.656%	4	3,506	-85.153%
2026-03-10	1.9000	1.9000	1.2900	1.5100	+3.425%	4	3,505	-77.483%
2026-03-09	1.5100	1.5100	1.3700	1.4600	+128.125%	25	3,505	-76.712%
2026-03-06	0.6500	0.6500	0.6400	0.6400	-12.329%	2	3,504	-46.875%
2026-03-05	0.7300	0.7300	0.7300	0.7300	+8.955%	2	3,504	-53.425%
2026-03-02	0.6000	0.6700	0.6000	0.6700	+4.688%	2	3,504	-49.254%
2026-02-27	0.6000	0.6500	0.6000	0.6400	-18.987%	32	3,503	-46.875%
2026-02-25	0.6600	0.7900	0.6600	0.7900	+23.438%	7	3,474	-56.962%
2026-02-24	0.6400	0.6400	0.6400	0.6400	-1.538%	20	3,474	-46.875%
2026-02-20	0.7000	0.7000	0.6500	0.6500	-10.959%	2	3,454	-47.692%
2026-02-19	0.6000	0.7300	0.6000	0.7300	+4.286%	77	3,453	-53.425%
2026-02-18	0.7000	0.7000	0.7000	0.7000	-4.110%	250	3,453	-51.429%
2026-02-17	0.7300	0.7300	0.7300	0.7300	-9.877%	2	3,205	-53.425%
2026-02-13	0.8100	0.8100	0.8100	0.8100	+3.846%	1	3,204	-58.025%
2026-02-12	0.8500	0.8500	0.7700	0.7800	-8.235%	366	3,204	-56.410%
2026-02-10	1.0400	1.0800	0.7500	0.8500	+3.659%	33	3,348	-60.000%
2026-02-09	0.7600	0.9500	0.7600	0.8200	-43.836%	5	3,347	-58.537%
2026-02-06	1.2800	1.4600	1.2800	1.4600	-13.095%	5	3,348	-76.712%
2026-02-05	1.6800	1.6800	1.6800	1.6800	+18.310%	1	3,347	-79.762%
2026-02-04	1.6600	1.6600	1.4200	1.4200	-2.740%	8	3,347	-76.056%
2026-02-03	1.3800	1.5300	1.3800	1.4600	-14.620%	20	3,353	-76.712%
2026-02-02	1.2100	1.7100	1.2100	1.7100	+3.636%	79	3,352	-80.117%
2026-01-30	1.6700	1.6700	1.5800	1.6500	-13.613%	361	3,353	-79.394%
2026-01-29	1.7600	2.0200	1.7600	1.9100	+9.143%	85	2,999	-82.199%
2026-01-28	1.7500	1.7500	1.7500	1.7500	-16.667%	1	2,999	-80.571%
2026-01-26	1.7900	2.1000	1.7900	2.1000	+3.960%	229	2,998	-83.810%
2026-01-23	2.0200	2.0200	2.0200	2.0200	-6.912%	1	2,772	-83.168%
2026-01-22	2.0400	2.1700	1.7900	2.1700	+21.229%	112	2,771	-84.332%
2026-01-21	2.0000	2.0000	1.7900	1.7900	-18.636%	2	2,803	-81.006%
2026-01-20	2.2000	2.2000	2.2000	2.2000	-6.383%	1	2,803	-84.545%
2026-01-16	2.3500	2.3500	2.3500	2.3500	-0.844%	2	2,802	-85.532%
2026-01-15	2.3700	2.3700	2.3700	2.3700	-9.542%	20	2,802	-85.654%
2026-01-13	2.6500	2.6500	2.6200	2.6200	+9.167%	5	2,822	-87.023%
2026-01-09	2.6000	2.6000	2.4000	2.4000	-12.727%	14	2,820	-85.833%
2026-01-08	2.9200	2.9200	2.7500	2.7500	-8.027%	2	2,810	-87.636%
2026-01-05	2.9900	2.9900	2.9900	2.9900	+5.654%	1	2,809	-88.629%
2026-01-02	2.8000	2.8300	2.8000	2.8300	+10.547%	12	2,809	-87.986%
2025-12-31	2.7400	2.7400	2.5600	2.5600	-11.724%	4	2,819	-86.719%
2025-12-30	3.1000	3.1000	2.9000	2.9000	-14.201%	9	2,819	-88.276%
2025-12-29	3.3200	3.3800	3.3200	3.3800	+4.644%	2	2,820	-89.941%
2025-12-26	3.6800	3.6800	3.2300	3.2300	-6.377%	2	2,819	-89.474%
2025-12-24	3.3500	3.4500	3.3500	3.4500	+0.877%	16	2,809	-90.145%
2025-12-23	3.4700	3.5000	3.4200	3.4200	-0.870%	7	2,809	-90.058%
2025-12-18	3.8100	3.8100	3.4500	3.4500	-8.488%	2	2,812	-90.145%
2025-12-17	4.0500	4.0500	3.7700	3.7700	-8.273%	12	2,813	-90.981%
2025-12-16	4.1100	4.1100	4.1100	4.1100	-1.439%	2	2,803	-91.727%
2025-12-15	4.6500	4.6500	4.1700	4.1700	-11.277%	10	2,804	-91.847%
2025-12-12	4.7000	4.7000	4.7000	4.7000	+0.427%	1	2,807	-92.766%
2025-12-11	4.7700	4.7700	4.6800	4.6800	-13.333%	60	2,807	-92.735%
2025-12-09	5.4000	5.4000	5.4000	5.4000	-10.596%	1	2,832	-93.704%
2025-12-05	6.0400	6.0400	6.0400	6.0400	+3.248%	2	2,832	-94.371%
2025-12-04	5.8500	5.8500	5.8500	5.8500	+26.898%	5	2,832	-94.188%
2025-12-03	4.4000	4.6100	4.4000	4.6100	-1.915%	2	2,832	-92.625%
2025-12-02	5.0200	5.0200	4.7000	4.7000	-15.315%	3	2,830	-92.766%
2025-12-01	5.5500	5.5500	5.5500	5.5500	-5.451%	1	2,830	-93.874%
2025-11-28	5.5200	5.8700	5.5200	5.8700	+19.796%	16	2,830	-94.208%
2025-11-26	4.9000	4.9000	4.9000	4.9000	-6.130%	1	2,814	-93.061%
2025-11-24	4.7900	5.2200	4.7900	5.2200	+16.000%	7	2,814	-93.487%
2025-11-21	4.2800	4.5700	4.0000	4.5000	-5.263%	9	2,819	-92.444%
2025-11-20	4.7500	4.7500	4.7500	4.7500	-1.042%	5	2,812	-92.842%
2025-11-19	5.1000	5.1800	4.8000	4.8000	-8.745%	7	2,812	-92.917%
2025-11-18	4.8500	5.2600	4.5500	5.2600	+10.737%	12	2,808	-93.536%
2025-11-17	4.7500	4.7500	4.7500	4.7500	-13.636%	2	2,809	-92.842%
2025-11-14	4.8300	5.7000	4.8300	5.5000	-13.793%	87	2,808	-93.818%
2025-11-12	6.3800	6.3800	6.3800	6.3800	-5.481%	2	2,808	-94.671%
2025-11-11	6.6800	6.7500	6.6800	6.7500	-0.442%	2,507	2,810	-94.963%
2025-11-07	7.0500	7.2000	6.7800	6.7800	-7.123%	8	1,079	-94.985%
2025-11-06	7.7000	7.7500	7.3000	7.3000	-18.889%	10	1,075	-95.342%
2025-11-05	9.0000	9.3000	9.0000	9.0000	+12.500%	22	1,077	-96.222%
2025-11-04	9.2600	10.0200	8.0000	8.0000	-7.514%	590	1,077	-95.750%
2025-11-03	10.1000	10.1000	8.6500	8.6500	-7.684%	69	723	-96.069%
2025-10-31	9.0700	9.9800	9.0700	9.3700	-3.402%	86	723	-96.371%
2025-10-30	9.7500	9.7500	9.3000	9.7000	-1.722%	9	645	-96.495%
2025-10-29	10.1000	10.5000	9.5500	9.8700	0.000%	12	649	-96.555%
2025-10-28	10.6000	10.6000	9.8700	9.8700	-8.611%	17	649	-96.555%
2025-10-27	11.1900	11.4000	9.7500	10.8000	-1.818%	10	643	-96.852%
2025-10-24	11.8200	12.3500	11.0000	11.0000	+4.167%	81	643	-96.909%
2025-10-23	10.8500	10.8500	10.5600	10.5600	-1.308%	26	593	-96.780%
2025-10-22	11.0500	11.0500	10.5400	10.7000	-8.547%	37	593	-96.822%
2025-10-21	11.7000	11.7000	11.7000	11.7000	-5.109%	1	593	-97.094%
2025-10-17	15.3600	15.3600	12.3000	12.3300	-25.273%	13	594	-97.242%
2025-10-16	17.4000	19.5500	16.5000	16.5000	-12.094%	7	594	-97.939%
2025-10-15	15.2000	18.8900	15.2000	18.7700	+48.968%	255	591	-98.189%
2025-10-14	12.4000	12.6000	12.4000	12.6000	-3.077%	2	604	-97.302%
2025-10-13	12.8200	13.0000	12.8200	13.0000	-0.688%	4	604	-97.385%
2025-10-10	13.0900	13.0900	13.0900	13.0900	-11.434%	3	605	-97.403%
2025-10-09	14.7800	14.7800	14.7800	14.7800	+0.203%	7	605	-97.700%
2025-10-08	15.1900	15.1900	14.7500	14.7500	+19.919%	7	612	-97.695%
2025-10-06	12.7500	12.7500	11.0500	12.3000	-3.906%	10	605	-97.236%
2025-10-03	14.8000	14.8000	12.8000	12.8000	-14.553%	4	603	-97.344%
2025-10-02	14.9800	14.9800	14.9800	14.9800	-0.795%	10	599	-97.730%
2025-09-29	15.6200	15.6200	15.1000	15.1000	+6.488%	3	589	-97.748%
2025-09-26	14.5400	14.5400	14.1800	14.1800	+18.661%	38	587	-97.602%
2025-09-24	12.4000	12.4000	11.9500	11.9500	-10.150%	21	571	-97.155%
2025-09-23	13.7700	13.7700	13.0000	13.3000	-7.446%	6	582	-97.444%
2025-09-19	14.7100	14.7600	14.0500	14.3700	+6.208%	63	582	-97.634%
2025-09-18	12.6000	13.7500	12.6000	13.5300	+23.224%	53	587	-97.487%
2025-09-16	11.7000	11.7000	10.9000	10.9800	-14.553%	5	587	-96.903%
2025-09-15	13.0000	13.4300	12.2200	12.8500	-2.281%	30	586	-97.354%
2025-09-12	11.9300	13.4000	11.9300	13.1500	+12.010%	26	578	-97.414%
2025-09-11	10.5300	11.7400	10.4000	11.7400	+17.400%	4	583	-97.104%
2025-09-10	11.1700	11.1700	10.0000	10.0000	+4.712%	17	584	-96.600%
2025-09-09	10.3300	10.3300	9.5200	9.5500	-12.865%	13	584	-96.440%
2025-09-08	11.5000	11.5000	10.9200	10.9600	+19.130%	57	572	-96.898%
2025-09-05	9.2000	9.2000	9.2000	9.2000	-4.663%	1	572	-96.304%
2025-09-04	9.2800	9.6500	9.0000	9.6500	+41.912%	5	572	-96.477%
2025-09-02	7.0000	7.0000	6.8000	6.8000	-13.596%	4	574	-95.000%
2025-08-29	7.8700	7.8700	7.8700	7.8700	-4.606%	1	571	-95.680%
2025-08-28	8.2500	8.2500	8.2500	8.2500	-9.341%	10	571	-95.879%
2025-08-27	9.1000	9.1000	9.1000	9.1000	+3.409%	1	581	-96.264%
2025-08-26	8.3100	8.8000	8.2000	8.8000	+3.774%	7	582	-96.136%
2025-08-22	8.6000	8.6400	8.4800	8.4800	+5.081%	5	579	-95.991%
2025-08-21	8.2500	8.4000	8.0700	8.0700	+5.078%	6	574	-95.787%
2025-08-20	7.5000	7.6800	7.5000	7.6800	+3.087%	5	569	-95.573%
2025-08-19	7.6400	7.6400	5.7000	7.4500	-21.990%	8	564	-95.436%
2025-08-18	8.7500	9.5500	8.7500	9.5500	+1.596%	3	563	-96.440%
2025-08-15	9.4000	10.0000	9.3100	9.4000	+1.402%	65	560	-96.383%
2025-08-14	10.3500	10.3500	9.2700	9.2700	-8.036%	22	547	-96.332%
2025-08-13	10.4200	10.4200	9.9500	10.0800	-4.000%	31	545	-96.627%
2025-08-12	11.6500	11.6500	10.5000	10.5000	-19.540%	4	541	-96.762%
2025-08-08	13.0500	13.0500	13.0500	13.0500	+0.385%	1	537	-97.395%
2025-08-07	13.0000	13.0000	13.0000	13.0000	+0.464%	10	536	-97.385%
2025-08-06	13.0000	13.0000	12.4000	12.9400	-14.020%	117	526	-97.372%
2025-08-05	15.1500	18.8500	14.6500	15.0500	-21.204%	97	448	-97.741%
2025-08-04	20.1500	20.5000	18.8700	19.1000	-0.157%	34	420	-98.220%
2025-08-01	20.2800	20.2800	19.1300	19.1300	-18.630%	7	405	-98.223%
2025-07-31	22.3700	23.5100	22.3700	23.5100	+12.542%	56	406	-98.554%
2025-07-30	20.4000	20.8900	19.2500	20.8900	+21.453%	14	455	-98.372%
2025-07-29	15.6000	17.2000	15.6000	17.2000	+4.242%	15	449	-98.023%
2025-07-25	16.8500	16.8500	16.5000	16.5000	+1.978%	85	450	-97.939%
2025-07-24	16.7000	16.7000	16.1800	16.1800	-0.123%	4	480	-97.899%
2025-07-23	15.5000	17.2000	15.3300	16.2000	+25.581%	14	480	-97.901%
2025-07-22	11.5000	12.9000	11.5000	12.9000	+5.651%	21	488	-97.364%
2025-07-21	12.8000	12.8000	12.0600	12.2100	+0.082%	6	499	-97.215%
2025-07-18	12.1400	12.5000	12.1400	12.2000	-12.230%	9	497	-97.213%
2025-07-17	13.9000	13.9000	13.9000	13.9000	+2.356%	1	498	-97.554%
2025-07-16	13.5800	13.5800	13.5800	13.5800	-2.091%	1	497	-97.496%
2025-07-15	13.8700	13.8700	13.8700	13.8700	+1.836%	1	498	-97.549%
2025-07-14	13.6200	13.6200	13.6200	13.6200	+5.581%	1	497	-97.504%
2025-07-11	12.8000	12.9000	12.8000	12.9000	-5.908%	2	496	-97.364%
2025-07-10	14.3000	14.3000	13.7100	13.7100	-3.315%	4	495	-97.520%
2025-07-09	14.1800	14.1800	14.1800	14.1800	+11.216%	1	498	-97.602%
2025-07-08	13.4300	13.5000	12.7500	12.7500	+5.809%	7	498	-97.333%
2025-07-07	12.2300	12.2300	11.5800	12.0500	-10.741%	12	499	-97.178%
2025-07-03	13.5000	13.5000	13.5000	13.5000	-0.442%	2	488	-97.481%
2025-07-02	13.5600	13.5600	13.5600	13.5600	+1.421%	2	488	-97.493%
2025-07-01	15.0000	15.0000	13.3700	13.3700	-7.088%	5	489	-97.457%
2025-06-30	15.5200	15.5200	14.2500	14.3900	-4.067%	7	490	-97.637%
2025-06-27	14.2100	16.2000	14.2100	15.0000	+16.009%	310	489	-97.733%
2025-06-26	11.0000	12.9300	11.0000	12.9300	+20.841%	8	571	-97.370%
2025-06-25	10.6800	10.7000	10.5900	10.7000	-10.084%	14	571	-96.822%
2025-06-24	11.2000	12.0000	11.2000	11.9000	+4.386%	99	568	-97.143%
2025-06-23	12.1400	13.4200	10.5800	11.4000	-46.454%	392	509	-97.018%
2025-06-20	21.6800	22.0000	21.2900	21.2900	+0.710%	48	205	-98.403%
2025-06-18	21.1200	21.1400	21.1200	21.1400	+11.205%	2	215	-98.392%
2025-06-17	18.8000	20.1500	18.8000	19.0100	-2.513%	41	215	-98.211%
2025-06-16	19.8500	19.8500	18.4000	19.5000	+15.453%	22	231	-98.256%
2025-06-13	16.8900	16.8900	16.8900	16.8900	-7.956%	6	252	-97.987%
2025-06-12	18.7900	19.1100	18.3500	18.3500	-0.542%	84	253	-98.147%
2025-06-11	18.4500	18.4500	18.4500	18.4500	+9.821%	1	180	-98.157%
2025-06-10	16.8000	16.8000	16.8000	16.8000	-11.579%	25	180	-97.976%
2025-06-09	19.0000	19.0000	19.0000	19.0000	+5.556%	2	205	-98.211%
2025-06-06	18.0200	18.0200	18.0000	18.0000	+6.825%	116	205	-98.111%
2025-06-05	16.1500	16.8500	16.1500	16.8500	+1.201%	3	248	-97.982%
2025-06-04	19.0900	19.0900	16.6500	16.6500	-6.461%	2	248	-97.958%
2025-06-03	23.1600	23.1600	17.8000	17.8000	+2.417%	10	248	-98.090%
2025-06-02	17.3800	17.3800	17.3800	17.3800	+4.447%	2	246	-98.044%
2025-05-30	15.5800	16.6400	15.5800	16.6400	+9.115%	4	244	-97.957%
2025-05-28	15.7500	15.7500	15.2500	15.2500	-12.957%	6	244	-97.770%
2025-05-27	17.4500	17.5200	17.4500	17.5200	+3.976%	2	250	-98.059%
2025-05-23	16.8500	16.8500	16.8500	16.8500	-21.518%	4	250	-97.982%
2025-05-20	22.3300	22.3300	21.2600	21.4700	+0.562%	5	250	-98.416%
2025-05-19	21.8400	21.8400	21.0400	21.3500	-1.839%	6	249	-98.407%
2025-05-16	19.4500	21.7500	19.4500	21.7500	+17.568%	6	250	-98.437%
2025-05-15	21.4200	21.4200	16.9500	18.5000	-12.239%	3	250	-98.162%
2025-05-14	21.3000	21.3000	21.0800	21.0800	-5.809%	52	252	-98.387%
2025-05-13	17.3000	22.3800	17.3000	22.3800	+25.378%	70	216	-98.481%
2025-05-12	18.4000	19.1000	17.0000	17.8500	+24.825%	17	205	-98.095%
2025-05-09	12.7000	14.3000	12.7000	14.3000	-10.625%	14	202	-97.622%
2025-05-08	15.1000	16.2200	15.1000	16.0000	+13.879%	7	197	-97.875%
2025-05-07	14.0500	14.0500	14.0500	14.0500	-3.103%	1	195	-97.580%
2025-05-06	12.1500	14.9000	12.1500	14.5000	+36.792%	30	196	-97.655%
2025-05-05	11.1000	11.1000	9.4200	10.6000	+9.959%	6	198	-96.792%
2025-05-02	9.3500	9.8500	8.3300	9.6400	+29.223%	30	198	-96.473%
2025-05-01	7.4400	7.4600	7.4400	7.4600	+2.192%	9	196	-95.442%
2025-04-29	8.0000	8.0000	6.8000	7.3000	+82.500%	64	187	-95.342%
2025-04-28	4.5600	4.5600	4.0000	4.0000	+2.564%	21	134	-91.500%
2025-04-24	4.0000	4.0000	3.9000	3.9000	+9.859%	6	143	-91.282%
2025-04-23	3.5500	3.5500	3.5500	3.5500	+9.231%	7	142	-90.423%
2025-04-22	3.5700	3.6100	3.2500	3.2500	-5.797%	65	142	-89.538%
2025-04-21	3.3500	3.4500	3.3500	3.4500	-13.750%	5	121	-90.145%
2025-04-16	3.9900	4.0000	3.9800	4.0000	-14.894%	35	117	-91.500%
2025-04-15	4.9500	4.9500	4.7000	4.7000	+9.302%	3	149	-92.766%
2025-04-14	5.1000	5.1000	4.1000	4.3000	+7.500%	3	146	-92.093%
2025-04-10	4.2600	4.2600	4.0000	4.0000	-13.043%	2	145	-91.500%
2025-04-08	4.6000	4.6000	4.6000	4.6000	+13.300%	4	145	-92.609%
2025-04-04	4.2500	4.2500	3.6000	4.0600	-20.392%	754	145	-91.626%
2025-04-03	4.9400	5.1000	4.9100	5.1000	-10.053%	32	105	-93.333%
2025-04-01	5.6700	5.6700	5.6700	5.6700	+6.981%	3	106	-94.004%
2025-03-31	5.3000	5.3000	5.3000	5.3000	-8.621%	1	106	-93.585%
2025-03-28	5.8000	5.8000	5.8000	5.8000	-12.121%	4	105	-94.138%
2025-03-27	6.8600	6.8600	6.6000	6.6000	-13.158%	2	103	-94.848%
2025-03-26	7.6000	7.6000	7.6000	7.6000	-10.588%	1	102	-95.526%
2025-03-24	8.3700	8.5000	8.3700	8.5000	+8.005%	3	102	-96.000%
2025-03-20	7.8700	7.8700	7.8700	7.8700	+13.237%	1	101	-95.680%
2025-03-19	6.9500	6.9500	6.9500	6.9500	+2.206%	1	101	-95.108%
2025-03-18	6.8000	6.8000	6.8000	6.8000	-11.111%	2	100	-95.000%
2025-03-17	7.2000	7.6500	7.2000	7.6500	+14.179%	35	98	-95.556%
2025-03-14	6.7000	6.7000	6.5000	6.7000	-1.034%	26	72	-94.925%
2025-03-13	6.3700	6.7700	6.3700	6.7700	-10.331%	4	71	-94.978%
2025-03-12	8.4600	8.4600	7.5500	7.5500	-11.176%	4	71	-95.497%
2025-03-10	8.5000	8.5000	8.5000	8.5000	+13.333%	1	74	-96.000%
2025-03-07	7.4000	7.5000	6.9000	7.5000	-4.459%	58	75	-95.467%
2025-03-06	8.0800	8.1300	7.8300	7.8500	-26.291%	30	94	-95.669%
2025-03-04	9.5000	10.6500	9.5000	10.6500	-4.911%	6	92	-96.808%
2025-03-03	11.2000	11.2000	11.2000	11.2000	-12.500%	3	92	-96.964%
2025-02-28	12.4100	12.8000	12.4100	12.8000	+8.936%	4	92	-97.344%
2025-02-26	12.3000	12.3000	11.7500	11.7500	+30.556%	4	94	-97.106%
2025-02-25	11.3000	11.3000	9.0000	9.0000	-41.558%	7	88	-96.222%
2025-02-24	14.8000	15.4000	13.7500	15.4000	-8.224%	17	88	-97.792%
2025-02-21	17.6400	20.3300	16.7800	16.7800	-32.339%	112	72	-97.974%
2025-02-20	24.5000	27.0000	24.5000	24.8000	-17.881%	38	36	-98.629%
2025-02-19	27.0000	31.8000	27.0000	30.2000	+40.465%	94	54	-98.874%
2025-02-18	20.2000	21.5000	20.2000	21.5000	0.000%	8	8	-98.419%

.dark-mode .hlqbTh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hlqbTh{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C90HIMS Jan 15 2027 90.00 Call (HIMS270115C00090000)option OPRA

HIMS20270115C90
HIMS Jan 15 2027 90.00 Call (HIMS270115C00090000)
option OPRA