Dark

HIMS20271217C25
HIMS Dec 17 2027 25.00 Call (HIMS271217C00025000)
option OPRA

EOD

Aug 18, 2026

11.26-6.010%(-0.72)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	12.0000	12.2500	11.2600	11.2600	-6.010%	19	1,000	0.000%
2026-08-17	11.8500	12.0000	11.8500	11.9800	-6.770%	55	1,002	-6.010%
2026-08-14	12.8500	12.8500	12.8500	12.8500	-5.026%	10	1,053	-12.374%
2026-08-12	14.4000	14.4000	13.5300	13.5300	-8.581%	3	1,043	-16.778%
2026-08-11	14.8000	14.8000	14.8000	14.8000	-4.516%	1	1,041	-23.919%
2026-08-10	15.1000	15.5500	15.1000	15.5000	+2.243%	11	1,042	-27.355%
2026-08-07	15.2700	15.2700	15.1600	15.1600	+9.065%	3	1,041	-25.726%
2026-08-06	14.0000	14.1400	13.9000	13.9000	-8.372%	8	1,044	-18.993%
2026-08-05	15.8100	15.8100	15.1700	15.1700	-3.376%	2	1,048	-25.775%
2026-08-04	15.5900	15.7000	15.5900	15.7000	+7.904%	4	1,048	-28.280%
2026-08-03	14.5000	14.5500	14.5000	14.5500	+17.814%	3	1,051	-22.612%
2026-07-31	12.2700	12.3500	12.1400	12.3500	+3.607%	3	1,054	-8.826%
2026-07-30	10.7500	12.0000	10.7500	11.9200	+13.524%	13	1,053	-5.537%
2026-07-29	12.4500	12.4500	10.5000	10.5000	-21.933%	9	1,048	+7.238%
2026-07-28	12.8200	13.4500	12.4000	13.4500	-4.678%	26	1,054	-16.283%
2026-07-27	13.4400	14.1100	13.3900	14.1100	+7.710%	3	1,064	-20.198%
2026-07-24	14.0300	14.0300	13.1000	13.1000	-23.392%	11	1,063	-14.046%
2026-07-23	15.0000	17.1000	15.0000	17.1000	+6.542%	5	1,066	-34.152%
2026-07-22	16.1000	16.1000	16.0500	16.0500	-3.021%	4	1,065	-29.844%
2026-07-21	17.0500	17.0500	16.5500	16.5500	-2.013%	9	1,069	-31.964%
2026-07-20	16.8900	16.8900	16.8900	16.8900	-0.647%	1	1,065	-33.333%
2026-07-17	17.0000	17.0000	17.0000	17.0000	-4.762%	1	1,064	-33.765%
2026-07-16	19.2000	19.2000	17.8500	17.8500	-9.345%	4	1,065	-36.919%
2026-07-15	20.2500	20.2500	19.6900	19.6900	+8.187%	17	1,068	-42.814%
2026-07-14	18.2000	18.2000	18.2000	18.2000	+1.393%	1	1,074	-38.132%
2026-07-13	18.2200	18.2200	17.7900	17.9500	+0.956%	7	1,075	-37.270%
2026-07-10	18.0900	18.2500	17.5000	17.7800	-10.922%	7	1,081	-36.670%
2026-07-07	20.3500	21.0000	19.8000	19.9600	-9.846%	5	1,082	-43.587%
2026-07-06	21.0000	22.1400	21.0000	22.1400	+9.985%	8	1,086	-49.142%
2026-07-02	20.2000	21.3000	19.8200	20.1300	-5.935%	14	1,104	-44.064%
2026-07-01	20.0000	21.6000	19.5000	21.4000	+16.940%	24	1,104	-47.383%
2026-06-30	16.9400	18.3000	16.9400	18.3000	+1.667%	17	1,114	-38.470%
2026-06-29	17.5000	18.0000	17.2000	18.0000	-1.532%	3	1,107	-37.444%
2026-06-26	18.2300	18.2800	18.0600	18.2800	+20.820%	3	1,107	-38.403%
2026-06-25	16.0000	16.0000	15.1300	15.1300	-10.948%	10	1,110	-25.578%
2026-06-24	16.9900	16.9900	16.9900	16.9900	-6.904%	5	1,120	-33.726%
2026-06-23	18.2500	18.2500	18.2500	18.2500	-0.273%	40	1,125	-38.301%
2026-06-22	18.3000	18.3000	18.3000	18.3000	-3.684%	1	1,165	-38.470%
2026-06-18	17.4400	19.0600	17.4400	19.0000	+10.465%	17	1,196	-40.737%
2026-06-17	16.3400	17.4000	16.0000	17.2000	+7.837%	28	1,196	-34.535%
2026-06-16	15.3500	16.4700	15.3000	15.9500	+8.651%	26	1,196	-29.404%
2026-06-15	13.7000	14.6800	13.6900	14.6800	+4.113%	14	1,193	-23.297%
2026-06-11	13.0000	14.1000	13.0000	14.1000	+6.657%	12	1,199	-20.142%
2026-06-10	13.7200	13.7200	13.2200	13.2200	+4.094%	3	1,209	-14.826%
2026-06-09	14.0000	14.0000	11.7900	12.7000	+3.928%	13	1,207	-11.339%
2026-06-08	11.7000	12.3500	11.7000	12.2200	+7.193%	62	1,210	-7.856%
2026-06-05	11.5400	11.5400	11.4000	11.4000	-18.861%	5	1,210	-1.228%
2026-06-04	14.1100	14.7000	13.9700	14.0500	+7.911%	38	1,205	-19.858%
2026-06-03	10.0000	13.4800	10.0000	13.0200	+2.520%	24	1,225	-13.518%
2026-06-02	14.0000	14.0000	12.6400	12.7000	-8.633%	50	1,219	-11.339%
2026-06-01	12.0000	13.9000	12.0000	13.9000	+21.397%	125	1,190	-18.993%
2026-05-29	10.6000	12.0000	10.4100	11.4500	+0.881%	22	1,212	-1.659%
2026-05-28	11.1000	11.6900	11.0000	11.3500	+3.182%	59	1,193	-0.793%
2026-05-27	9.8000	11.2700	9.8000	11.0000	+11.223%	6	1,191	+2.364%
2026-05-26	10.0000	10.5500	9.8900	9.8900	+2.487%	57	1,191	+13.852%
2026-05-22	10.1500	10.4600	9.6500	9.6500	+0.626%	12	1,145	+16.684%
2026-05-21	9.4000	9.5900	9.4000	9.5900	+1.481%	14	1,138	+17.414%
2026-05-20	9.2100	9.4500	9.2100	9.4500	+4.651%	6	1,138	+19.153%
2026-05-19	8.5400	9.7500	8.5400	9.0300	-0.769%	5	1,118	+24.695%
2026-05-18	10.3000	10.3000	9.1000	9.1000	-17.572%	54	1,118	+23.736%
2026-05-15	10.1500	11.0400	10.1500	11.0400	+2.698%	7	1,118	+1.993%
2026-05-14	10.2500	10.7500	10.2000	10.7500	+2.381%	43	1,091	+4.744%
2026-05-13	10.2000	10.6100	9.8600	10.5000	-6.250%	34	1,063	+7.238%
2026-05-12	11.9000	12.7500	10.7800	11.2000	-26.557%	185	1,063	+0.536%
2026-05-11	14.3500	15.6000	14.3000	15.2500	+16.412%	22	1,063	-26.164%
2026-05-08	12.0000	13.9000	12.0000	13.1000	+9.899%	9	949	-14.046%
2026-05-07	12.8000	12.8000	11.8000	11.9200	-7.668%	18	945	-5.537%
2026-05-06	12.3200	13.1200	12.2500	12.9100	+3.033%	41	946	-12.781%
2026-05-05	12.6000	12.8000	12.5000	12.5300	-5.076%	47	968	-10.136%
2026-05-04	14.0000	14.2200	13.2000	13.2000	-2.367%	10	934	-14.697%
2026-05-01	13.3800	13.7000	13.2000	13.5200	+13.138%	6	934	-16.716%
2026-04-30	12.4200	12.4200	11.9500	11.9500	-5.159%	3	934	-5.774%
2026-04-29	12.8100	13.0000	12.6000	12.6000	-16.000%	7	933	-10.635%
2026-04-28	14.2400	15.0000	14.2400	15.0000	-0.990%	4	930	-24.933%
2026-04-27	16.0800	16.0800	15.1500	15.1500	-6.481%	12	929	-25.677%
2026-04-24	15.3000	16.2000	14.3500	16.2000	+16.212%	27	934	-30.494%
2026-04-23	15.4500	15.4500	13.9000	13.9400	-4.846%	5	931	-19.225%
2026-04-22	14.9200	16.0500	14.4800	14.6500	-5.362%	18	929	-23.140%
2026-04-21	15.9700	15.9700	15.2800	15.4800	-10.261%	22	949	-27.261%
2026-04-20	17.5000	17.5000	16.2800	17.2500	+20.209%	18	949	-34.725%
2026-04-17	15.2000	15.8000	14.3500	14.3500	+3.386%	153	950	-21.533%
2026-04-16	12.8000	14.1800	12.1700	13.8800	+18.128%	84	925	-18.876%
2026-04-15	9.1700	11.7500	9.1700	11.7500	+26.344%	92	873	-4.170%
2026-04-14	9.2000	9.3000	8.8900	9.3000	+2.198%	15	867	+21.075%
2026-04-13	7.9500	9.1000	7.9500	9.1000	+18.182%	35	866	+23.736%
2026-04-10	7.8800	7.9400	7.7000	7.7000	+0.130%	24	845	+46.234%
2026-04-09	7.7500	7.7500	7.6900	7.6900	-5.179%	14	859	+46.424%
2026-04-08	8.1100	8.1100	8.1100	8.1100	-0.613%	1	866	+38.841%
2026-04-06	8.2000	8.2000	8.1600	8.1600	+8.800%	2	865	+37.990%
2026-04-02	7.2000	7.8600	7.2000	7.5000	-17.673%	7	864	+50.133%
2026-04-01	9.1100	9.1100	9.1100	9.1100	+1.788%	1	864	+23.600%
2026-03-31	7.6500	8.9500	7.6100	8.9500	+21.274%	75	863	+25.810%
2026-03-30	7.9100	8.4000	7.3800	7.3800	-10.545%	49	901	+52.575%
2026-03-27	8.2500	8.2500	8.2500	8.2500	-2.019%	1	895	+36.485%
2026-03-26	8.4200	8.4200	8.4200	8.4200	-7.166%	1	895	+33.729%
2026-03-25	9.3500	9.3500	9.0700	9.0700	-6.495%	2	895	+24.146%
2026-03-24	9.5900	9.7000	9.5900	9.7000	-8.057%	32	894	+16.082%
2026-03-23	10.2900	10.5500	10.2900	10.5500	-7.860%	6	876	+6.730%
2026-03-20	11.0000	11.6200	11.0000	11.4500	-4.264%	13	878	-1.659%
2026-03-19	11.0000	11.9600	11.0000	11.9600	+3.103%	20	889	-5.853%
2026-03-18	12.5000	12.5000	11.6000	11.6000	-4.132%	9	890	-2.931%
2026-03-17	12.3000	12.3000	12.1000	12.1000	-2.811%	6	886	-6.942%
2026-03-16	12.3000	12.7600	11.7000	12.4500	+0.403%	234	869	-9.558%
2026-03-13	12.0000	12.4000	11.6000	12.4000	+3.333%	12	763	-9.194%
2026-03-12	13.1100	13.1100	12.0000	12.0000	-10.112%	34	756	-6.167%
2026-03-11	12.2500	14.6000	12.2500	13.3500	+21.696%	44	736	-15.655%
2026-03-10	12.5300	13.2000	10.9700	10.9700	+1.293%	196	726	+2.644%
2026-03-09	10.0000	11.2000	9.7300	10.8300	+74.960%	305	695	+3.970%
2026-03-03	6.5500	6.5500	6.0900	6.1900	+4.209%	5	714	+81.906%
2026-03-02	5.5500	6.1000	5.5500	5.9400	+10.000%	43	709	+89.562%
2026-02-27	5.9000	5.9000	5.4000	5.4000	-7.850%	47	690	+108.519%
2026-02-26	6.4500	6.4500	5.8600	5.8600	-8.580%	3	685	+92.150%
2026-02-25	5.8000	6.5000	5.8000	6.4100	+6.833%	35	669	+75.663%
2026-02-24	5.4000	6.3000	5.0000	6.0000	-1.639%	84	669	+87.667%
2026-02-23	6.1000	6.1000	6.1000	6.1000	-5.719%	1	666	+84.590%
2026-02-20	6.5000	6.5000	6.0600	6.4700	+4.019%	5	666	+74.034%
2026-02-19	6.3500	6.3500	6.2200	6.2200	-4.160%	4	661	+81.029%
2026-02-18	6.4200	6.5100	6.4200	6.4900	+1.724%	17	661	+73.498%
2026-02-17	6.2500	6.3800	6.2100	6.3800	-4.776%	22	660	+76.489%
2026-02-13	6.9000	6.9000	6.7000	6.7000	+11.667%	81	653	+68.060%
2026-02-12	6.7800	6.7800	6.0000	6.0000	-10.448%	13	653	+87.667%
2026-02-11	7.2100	7.2100	6.7000	6.7000	-8.719%	65	656	+68.060%
2026-02-10	8.0000	8.0200	7.3400	7.3400	-19.341%	45	643	+53.406%
2026-02-09	7.0800	9.1000	5.9000	9.1000	-13.333%	47	621	+23.736%
2026-02-06	9.8400	10.5000	9.8400	10.5000	+0.095%	6	590	+7.238%
2026-02-05	13.4400	13.4400	10.4900	10.4900	-5.919%	19	588	+7.340%
2026-02-04	11.9800	11.9800	11.1500	11.1500	-5.588%	8	580	+0.987%
2026-02-03	11.8100	11.8100	11.8100	11.8100	-10.530%	1	573	-4.657%
2026-02-02	13.3300	13.3300	13.2000	13.2000	+0.380%	2	572	-14.697%
2026-01-30	14.9000	14.9000	12.9500	13.1500	-13.770%	70	571	-14.373%
2026-01-29	14.5000	15.2500	14.5000	15.2500	+7.018%	3	607	-26.164%
2026-01-28	14.5000	14.5000	13.7300	14.2500	-3.390%	86	604	-20.982%
2026-01-27	14.6000	14.7500	14.6000	14.7500	-5.449%	2	682	-23.661%
2026-01-26	15.0000	15.7000	15.0000	15.6000	-3.286%	16	681	-27.821%
2026-01-23	15.5000	16.1300	15.5000	16.1300	+14.074%	8	673	-30.192%
2026-01-21	15.0000	15.3000	13.9600	14.1400	-13.252%	81	665	-20.368%
2026-01-20	16.0100	16.3000	16.0100	16.3000	+1.875%	6	667	-30.920%
2026-01-15	16.9500	16.9500	16.0000	16.0000	-3.030%	4	662	-29.625%
2026-01-14	16.8500	16.8500	16.5000	16.5000	-2.941%	2	659	-31.758%
2026-01-13	17.1400	18.1000	17.0000	17.0000	+0.592%	5	657	-33.765%
2026-01-12	16.6600	17.1000	16.6600	16.9000	+0.595%	3	652	-33.373%
2026-01-09	17.6000	17.6500	16.8000	16.8000	-10.160%	25	650	-32.976%
2026-01-08	18.7000	18.7000	18.7000	18.7000	-5.076%	1	630	-39.786%
2026-01-07	19.6000	20.0500	19.6000	19.7000	-1.055%	4	629	-42.843%
2026-01-06	19.9100	19.9100	19.9100	19.9100	+2.418%	1	627	-43.446%
2026-01-05	19.4400	19.4400	19.4400	19.4400	+8.000%	1	627	-42.078%
2026-01-02	17.5000	18.0000	17.5000	18.0000	+5.882%	10	627	-37.444%
2025-12-31	17.2000	17.3500	17.0000	17.0000	-10.526%	6	627	-33.765%
2025-12-30	19.0000	19.0000	19.0000	19.0000	+0.264%	6	627	-40.737%
2025-12-26	18.6500	19.2000	18.6500	18.9500	-3.562%	6	621	-40.580%
2025-12-23	19.6500	19.6500	19.6500	19.6500	+1.289%	1	619	-42.697%
2025-12-22	19.4000	19.4000	19.4000	19.4000	-0.103%	2	618	-41.959%
2025-12-19	19.7000	19.7000	19.4200	19.4200	-1.671%	3	620	-42.019%
2025-12-18	19.0000	19.7500	19.0000	19.7500	-1.250%	2	617	-42.987%
2025-12-17	20.0000	20.0000	20.0000	20.0000	-6.847%	1	617	-43.700%
2025-12-16	21.4700	21.4700	21.4700	21.4700	-1.963%	1	616	-47.555%
2025-12-11	21.9000	21.9000	21.9000	21.9000	-6.009%	1	614	-48.584%
2025-12-08	23.2600	23.3000	23.2600	23.3000	-5.744%	3	614	-51.674%
2025-12-04	24.7200	24.7200	24.7200	24.7200	+12.364%	100	613	-54.450%
2025-12-03	22.0000	22.0000	22.0000	22.0000	0.000%	1	513	-48.818%
2025-12-02	22.5500	22.5500	22.0000	22.0000	-2.655%	2	512	-48.818%
2025-11-26	22.9000	22.9000	22.6000	22.6000	+1.028%	2	512	-50.177%
2025-11-25	22.5600	22.5600	22.3100	22.3700	+2.851%	80	512	-49.665%
2025-11-24	21.7500	21.7500	21.7500	21.7500	+9.296%	1	450	-48.230%
2025-11-21	20.0500	20.2000	19.9000	19.9000	+3.646%	9	451	-43.417%
2025-11-20	22.2500	22.2500	19.2000	19.2000	-3.030%	4	455	-41.354%
2025-11-19	19.8000	19.8000	19.8000	19.8000	-10.000%	3	457	-43.131%
2025-11-18	22.0000	22.0000	22.0000	22.0000	+6.796%	1	460	-48.818%
2025-11-17	20.6000	20.6000	20.6000	20.6000	-6.150%	10	460	-45.340%
2025-11-14	20.8000	21.9500	20.8000	21.9500	+0.688%	9	470	-48.702%
2025-11-13	21.9600	21.9600	21.8000	21.8000	-6.638%	2	471	-48.349%
2025-11-12	24.3800	24.3800	23.3500	23.3500	-7.708%	4	470	-51.777%
2025-11-11	25.0000	25.3000	25.0000	25.3000	-0.784%	3	468	-55.494%
2025-11-10	25.8600	25.8600	25.5000	25.5000	+2.000%	3	466	-55.843%
2025-11-07	24.9000	25.3500	24.7500	25.0000	+0.080%	8	467	-54.960%
2025-11-06	27.7000	27.7000	24.8000	24.9800	-14.889%	22	466	-54.924%
2025-11-05	29.3500	29.3500	29.3500	29.3500	+2.982%	144	477	-61.635%
2025-11-04	29.1400	29.1400	28.5000	28.5000	-2.896%	2	477	-60.491%
2025-11-03	31.0000	31.0000	29.1000	29.3500	-5.170%	7	474	-61.635%
2025-10-31	30.3300	30.9500	30.3300	30.9500	+10.536%	146	474	-63.619%
2025-10-30	29.2500	29.5000	28.0000	28.0000	-8.795%	14	476	-59.786%
2025-10-29	30.8000	31.2000	30.6800	30.7000	-3.002%	15	486	-63.322%
2025-10-28	31.6500	31.6500	31.6500	31.6500	-1.952%	1	479	-64.423%
2025-10-27	33.5000	33.7000	32.2800	32.2800	-4.497%	8	476	-65.118%
2025-10-24	33.7500	33.8000	33.7500	33.8000	+6.356%	5	476	-66.686%
2025-10-23	31.8500	31.8500	31.7800	31.7800	+0.889%	2	476	-64.569%
2025-10-22	31.5000	31.5000	31.5000	31.5000	-12.742%	1	475	-64.254%
2025-10-17	36.1000	36.1000	36.1000	36.1000	-13.033%	2	474	-68.809%
2025-10-16	41.5100	41.5100	41.5100	41.5100	-7.240%	1	475	-72.874%
2025-10-15	38.9500	44.7500	38.9500	44.7500	+27.493%	5	475	-74.838%
2025-10-14	35.1000	35.1000	35.1000	35.1000	-5.898%	1	479	-67.920%
2025-10-13	37.3000	37.3000	37.3000	37.3000	-5.450%	1	480	-69.812%
2025-10-09	39.4500	39.4500	39.4500	39.4500	-3.780%	2	481	-71.458%
2025-10-08	41.0000	41.0000	41.0000	41.0000	+4.061%	1	481	-72.537%
2025-10-07	39.5000	39.5000	37.9000	39.4000	+9.141%	6	487	-71.421%
2025-10-06	37.0000	37.0000	36.1000	36.1000	0.000%	2	487	-68.809%
2025-10-03	40.0000	40.3000	35.2000	36.1000	-11.302%	5	488	-68.809%
2025-10-02	41.0000	41.0000	40.7000	40.7000	+6.155%	4	492	-72.334%
2025-10-01	38.3400	38.3400	38.3400	38.3400	-4.864%	1	496	-70.631%
2025-09-30	40.7000	40.7000	40.3000	40.3000	-3.979%	9	497	-72.060%
2025-09-29	42.5000	42.5000	41.7500	41.9700	+3.630%	3	498	-73.171%
2025-09-26	39.0000	40.5000	38.6000	40.5000	+9.164%	7	500	-72.198%
2025-09-25	34.0000	37.1000	34.0000	37.1000	+0.952%	5	500	-69.650%
2025-09-24	36.7500	36.7500	36.7500	36.7500	-4.297%	2	498	-69.361%
2025-09-23	38.5000	39.4500	38.2500	38.4000	-6.112%	6	496	-70.677%
2025-09-22	39.7500	40.9000	39.7500	40.9000	+0.491%	7	494	-72.469%
2025-09-19	40.0000	41.7500	40.0000	40.7000	+4.359%	9	491	-72.334%
2025-09-18	35.0000	39.0000	35.0000	39.0000	+18.182%	6	494	-71.128%
2025-09-17	33.8100	33.8100	32.7800	33.0000	-3.226%	3	496	-65.879%
2025-09-16	35.0000	35.0600	34.1000	34.1000	-8.945%	4	496	-66.979%
2025-09-15	39.0000	39.0000	37.4500	37.4500	-2.601%	9	494	-69.933%
2025-09-12	33.7000	38.4500	33.7000	38.4500	+9.544%	11	488	-70.715%
2025-09-11	33.0000	35.1000	33.0000	35.1000	+11.429%	12	488	-67.920%
2025-09-10	32.9200	34.0500	31.5000	31.5000	-1.869%	19	496	-64.254%
2025-09-09	33.5000	33.5000	31.8000	32.1000	-3.021%	23	485	-64.922%
2025-09-08	33.1500	34.6900	33.1000	33.1000	+3.438%	17	472	-65.982%
2025-09-05	30.9800	32.0000	30.9800	32.0000	+6.845%	2	479	-64.813%
2025-09-04	30.0000	31.6000	29.9500	29.9500	+4.720%	6	481	-62.404%
2025-09-03	26.8000	29.3000	26.8000	28.6000	+9.789%	10	485	-60.629%
2025-09-02	26.4500	26.6500	25.5200	26.0500	-2.799%	16	487	-56.775%
2025-08-29	28.5000	28.5000	26.7500	26.8000	-5.965%	50	432	-57.985%
2025-08-28	28.5000	28.5000	28.5000	28.5000	-0.350%	2	432	-60.491%
2025-08-27	28.8000	28.8000	28.6000	28.6000	-2.289%	3	433	-60.629%
2025-08-26	28.0000	29.5500	28.0000	29.2700	+4.536%	119	434	-61.531%
2025-08-25	27.7500	28.0000	27.5000	28.0000	-3.945%	6	344	-59.786%
2025-08-22	28.7000	29.1500	28.7000	29.1500	+3.552%	2	343	-61.372%
2025-08-21	27.7700	28.5000	27.7700	28.1500	+4.453%	6	344	-60.000%
2025-08-20	26.3300	26.9500	26.3300	26.9500	+1.698%	11	340	-58.219%
2025-08-19	28.5100	28.5100	26.5000	26.5000	-8.778%	28	336	-57.509%
2025-08-18	30.0000	30.0000	29.0500	29.0500	-3.808%	17	328	-61.239%
2025-08-15	30.0000	30.2000	30.0000	30.2000	-2.265%	12	327	-62.715%
2025-08-14	31.0000	31.0000	30.0000	30.9000	-3.135%	13	319	-63.560%
2025-08-13	32.1000	32.1000	31.2500	31.9000	-1.846%	18	320	-64.702%
2025-08-12	32.9700	32.9700	31.8500	32.5000	-5.109%	38	321	-65.354%
2025-08-11	34.4500	35.2000	34.2500	34.2500	-4.729%	41	318	-67.124%
2025-08-08	35.9500	35.9500	35.9500	35.9500	+3.902%	5	307	-68.679%
2025-08-07	37.0000	37.0000	34.6000	34.6000	-1.844%	4	307	-67.457%
2025-08-06	37.0000	37.0000	35.0000	35.2500	-11.875%	15	309	-68.057%
2025-08-05	39.0000	42.5000	39.0000	40.0000	-17.526%	9	310	-71.850%
2025-08-04	48.5000	48.5000	48.5000	48.5000	+5.435%	1	305	-76.784%
2025-08-01	46.0000	46.0000	46.0000	46.0000	-10.506%	1	304	-75.522%
2025-07-31	49.3500	53.1500	49.3500	51.4000	+4.898%	39	304	-78.093%
2025-07-30	48.7500	49.2900	48.6500	49.0000	+19.105%	29	300	-77.020%
2025-07-29	42.4000	42.4000	41.1400	41.1400	+0.244%	12	291	-72.630%
2025-07-28	43.0500	43.0500	40.6500	41.0400	-1.132%	19	291	-72.563%
2025-07-25	42.1000	42.1000	40.3000	41.5100	+2.367%	6	299	-72.874%
2025-07-24	40.0000	40.5500	39.7500	40.5500	-2.524%	20	298	-72.232%
2025-07-23	35.4000	42.6900	35.4000	41.6000	+22.353%	62	289	-72.933%
2025-07-22	32.6500	34.2200	31.6000	34.0000	+5.263%	32	308	-66.882%
2025-07-21	33.3000	33.3000	32.3000	32.3000	-7.184%	18	308	-65.139%
2025-07-18	33.9500	35.1300	33.9500	34.8000	+1.016%	15	318	-67.644%
2025-07-17	34.8600	34.8600	34.4500	34.4500	-5.900%	4	321	-67.315%
2025-07-16	35.3000	36.6100	34.3000	36.6100	+3.127%	18	320	-69.243%
2025-07-15	36.8500	36.8500	35.5000	35.5000	-3.270%	17	329	-68.282%
2025-07-14	35.3500	36.7000	35.3500	36.7000	+12.027%	5	320	-69.319%
2025-07-11	34.7000	35.2500	32.7600	32.7600	-6.400%	9	322	-65.629%
2025-07-10	34.8500	35.0000	34.8500	35.0000	-2.778%	12	323	-67.829%
2025-07-09	36.0500	36.8000	34.5000	36.0000	+4.499%	12	333	-68.722%
2025-07-08	34.6000	34.6000	34.4500	34.4500	+8.881%	11	329	-67.315%
2025-07-07	31.6000	31.6400	31.6000	31.6400	-3.859%	2	338	-64.412%
2025-07-03	33.8400	33.8400	32.9100	32.9100	-0.061%	6	338	-65.785%
2025-07-02	32.8300	33.0000	32.7500	32.9300	-0.484%	5	338	-65.806%
2025-07-01	35.0000	35.4000	32.0000	33.0900	-5.726%	55	360	-65.972%
2025-06-30	34.9000	35.7500	33.8000	35.1000	+1.739%	26	340	-67.920%
2025-06-27	32.3600	37.0000	32.3600	34.5000	+8.491%	28	324	-67.362%
2025-06-26	28.4000	32.4600	28.4000	31.8000	+11.854%	50	323	-64.591%
2025-06-25	29.8500	32.0000	27.7000	28.4300	-3.135%	69	339	-60.394%
2025-06-24	29.0000	30.1000	28.2700	29.3500	+2.982%	90	279	-61.635%
2025-06-23	32.2500	33.2500	28.5000	28.5000	-40.994%	138	262	-60.491%
2025-06-20	46.0000	48.3000	46.0000	48.3000	+7.333%	12	148	-76.687%
2025-06-18	45.0000	45.0000	45.0000	45.0000	+2.834%	1	144	-74.978%
2025-06-16	43.4100	43.7600	43.4100	43.7600	+4.814%	2	144	-74.269%
2025-06-12	42.3000	42.3000	41.7500	41.7500	+1.829%	3	144	-73.030%
2025-06-11	40.3000	41.0000	40.3000	41.0000	+2.500%	4	144	-72.537%
2025-06-10	39.6000	40.0000	39.6000	40.0000	-0.966%	2	148	-71.850%
2025-06-09	40.0000	40.3900	39.5000	40.3900	+0.448%	54	147	-72.122%
2025-06-06	39.0000	40.2100	39.0000	40.2100	+4.036%	4	193	-71.997%
2025-06-05	37.5000	38.6500	37.5000	38.6500	+2.384%	3	193	-70.867%
2025-06-04	38.7000	38.8200	37.7500	37.7500	-3.205%	42	191	-70.172%
2025-06-03	47.0000	47.0000	39.0000	39.0000	-7.583%	34	149	-71.128%
2025-06-02	42.2700	42.2700	41.3900	42.2000	+2.577%	32	116	-73.318%
2025-05-30	39.0000	41.1400	39.0000	41.1400	+12.159%	46	116	-72.630%
2025-05-29	37.2200	37.5000	36.6800	36.6800	-1.662%	12	116	-69.302%
2025-05-28	37.1500	38.4500	37.1500	37.3000	-1.842%	14	106	-69.812%
2025-05-27	39.0000	39.9300	38.0000	38.0000	-5.000%	22	92	-70.368%
2025-05-22	36.8000	40.0000	36.8000	40.0000	-5.415%	41	72	-71.850%
2025-05-21	42.2900	42.2900	42.2900	42.2900	-6.022%	1	62	-73.374%
2025-05-20	45.0000	45.0000	45.0000	45.0000	-2.492%	1	61	-74.978%
2025-05-19	46.5300	46.5300	46.1500	46.1500	-1.809%	2	60	-75.601%
2025-05-16	43.4000	47.0000	43.4000	47.0000	+8.671%	30	59	-76.043%
2025-05-15	42.0000	43.2500	41.5000	43.2500	-4.945%	21	60	-73.965%
2025-05-14	47.2500	47.2500	45.5000	45.5000	-4.008%	4	39	-75.253%
2025-05-13	43.8500	47.4000	43.8400	47.4000	+18.352%	24	35	-76.245%
2025-05-12	43.3000	43.3000	40.0500	40.0500	0.000%	11	11	-71.885%

.dark-mode .rc3shH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rc3shH{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217C25HIMS Dec 17 2027 25.00 Call (HIMS271217C00025000)option OPRA

HIMS20271217C25
HIMS Dec 17 2027 25.00 Call (HIMS271217C00025000)
option OPRA