Dark

HIMS20271217C30
HIMS Dec 17 2027 30.00 Call (HIMS271217C00030000)
option OPRA

EOD

Aug 18, 2026

9.35-9.223%(-0.95)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	10.7000	10.9500	9.3000	9.3500	-9.223%	32	4,654	0.000%
2026-08-17	10.0400	10.3000	10.0400	10.3000	-1.905%	3	4,663	-9.223%
2026-08-14	11.0300	11.2500	10.5000	10.5000	-7.326%	42	4,663	-10.952%
2026-08-13	11.8100	11.8100	11.1400	11.3300	-3.574%	12	4,662	-17.476%
2026-08-12	11.5000	11.7500	11.5000	11.7500	-6.746%	3	4,662	-20.426%
2026-08-11	11.8500	13.2000	11.8500	12.6000	-9.025%	59	4,662	-25.794%
2026-08-10	13.8000	14.0500	13.6500	13.8500	+3.127%	38	4,659	-32.491%
2026-08-07	12.6000	13.4300	12.6000	13.4300	+14.298%	5	4,655	-30.380%
2026-08-06	13.5000	13.5000	11.7500	11.7500	-11.654%	4	4,655	-20.426%
2026-08-05	13.8000	13.8000	13.3000	13.3000	-5.674%	3	4,657	-29.699%
2026-08-04	14.1000	14.1000	14.1000	14.1000	+9.049%	5	4,657	-33.688%
2026-08-03	13.0000	13.3500	12.9300	12.9300	+23.143%	28	4,657	-27.688%
2026-07-30	8.8100	10.5000	8.8100	10.5000	+4.478%	9	4,659	-10.952%
2026-07-29	10.7500	11.3000	9.4100	10.0500	-11.687%	9	4,658	-6.965%
2026-07-28	11.0000	11.4800	11.0000	11.3800	-11.440%	5	4,656	-17.838%
2026-07-27	12.3600	12.8500	12.3000	12.8500	+14.020%	12	4,656	-27.237%
2026-07-24	12.5000	12.5000	11.2700	11.2700	-26.147%	53	4,655	-17.036%
2026-07-23	14.0500	17.0000	14.0500	15.2600	+6.564%	17	4,648	-38.729%
2026-07-22	14.8000	14.8000	14.3200	14.3200	-2.585%	9	4,648	-34.707%
2026-07-21	15.3000	15.5000	14.5500	14.7000	-3.922%	16	4,648	-36.395%
2026-07-20	15.0500	15.3000	15.0500	15.3000	+7.746%	3	4,649	-38.889%
2026-07-17	14.8000	15.4000	14.2000	14.2000	-10.523%	13	4,647	-34.155%
2026-07-16	18.2500	18.2500	15.8700	15.8700	-11.192%	4	4,646	-41.084%
2026-07-15	17.0000	18.3100	17.0000	17.8700	+7.134%	46	4,646	-47.678%
2026-07-14	16.8000	16.8000	16.6800	16.6800	-0.714%	4	4,646	-43.945%
2026-07-13	16.2000	16.8000	16.2000	16.8000	+9.091%	11	4,646	-44.345%
2026-07-10	15.4000	15.4000	15.4000	15.4000	-9.412%	1	4,636	-39.286%
2026-07-09	17.0000	17.0000	17.0000	17.0000	-8.847%	4	4,636	-45.000%
2026-07-07	18.5000	18.9500	18.5000	18.6500	-5.089%	13	4,636	-49.866%
2026-07-06	18.3700	19.9900	18.3700	19.6500	+7.377%	7	4,636	-52.417%
2026-07-02	18.6700	18.6700	18.0000	18.3000	-4.188%	11	4,643	-48.907%
2026-07-01	19.0000	19.6000	18.8500	19.1000	+17.611%	41	4,643	-51.047%
2026-06-30	13.5000	16.2400	13.5000	16.2400	-0.855%	6	4,647	-42.426%
2026-06-29	15.5300	16.3800	15.5300	16.3800	+2.056%	3	4,648	-42.918%
2026-06-26	16.0000	17.1000	15.9500	16.0500	+5.246%	18	4,648	-41.745%
2026-06-25	14.1600	15.2500	13.6500	15.2500	+2.694%	8	4,648	-38.689%
2026-06-24	15.1900	15.7700	14.8500	14.8500	-10.000%	32	4,648	-37.037%
2026-06-23	16.5900	16.5900	16.5000	16.5000	+1.227%	3	4,649	-43.333%
2026-06-22	16.7000	17.5300	16.0500	16.3000	-6.804%	53	4,649	-42.638%
2026-06-18	16.0000	17.4900	15.9200	17.4900	+14.463%	69	4,642	-46.541%
2026-06-17	14.8000	15.9000	14.3000	15.2800	+6.481%	35	4,642	-38.809%
2026-06-16	13.7700	14.7500	13.5000	14.3500	+10.385%	45	4,642	-34.843%
2026-06-15	12.2000	13.0000	12.2000	13.0000	+18.182%	43	4,644	-28.077%
2026-06-12	11.0900	11.2000	10.9500	11.0000	-4.762%	81	4,644	-15.000%
2026-06-11	11.1000	11.9000	11.1000	11.5500	-6.098%	16	4,695	-19.048%
2026-06-10	12.4000	12.4000	12.3000	12.3000	0.000%	3	4,695	-23.984%
2026-06-09	12.4500	12.5000	10.7700	12.3000	+10.711%	35	4,695	-23.984%
2026-06-08	11.1400	11.1400	10.5500	11.1100	+8.179%	58	4,693	-15.842%
2026-06-05	10.5000	11.2000	10.2700	10.2700	-19.451%	36	4,693	-8.958%
2026-06-04	12.1300	13.2500	12.1300	12.7500	+10.870%	79	4,696	-26.667%
2026-06-03	10.6300	11.5000	10.0500	11.5000	+2.222%	6	4,688	-18.696%
2026-06-02	12.0000	12.0500	11.0000	11.2500	-4.255%	76	4,689	-16.889%
2026-06-01	10.2000	12.0000	10.2000	11.7500	+14.078%	52	4,688	-20.426%
2026-05-29	9.7600	10.4700	8.8300	10.3000	+4.040%	205	4,696	-9.223%
2026-05-28	9.9100	9.9100	9.8500	9.9000	+0.304%	3	4,690	-5.556%
2026-05-27	9.8500	10.4000	9.5000	9.8700	+9.181%	34	4,689	-5.268%
2026-05-26	9.0000	9.0400	9.0000	9.0400	+3.908%	5	4,689	+3.429%
2026-05-22	8.7000	8.7000	8.7000	8.7000	+5.455%	1	4,689	+7.471%
2026-05-21	7.6500	8.2500	7.6500	8.2500	+5.096%	70	4,690	+13.333%
2026-05-20	7.9000	8.1000	7.6800	7.8500	-1.629%	20	4,690	+19.108%
2026-05-19	7.6000	8.1000	7.3800	7.9800	-0.250%	3,038	2,125	+17.168%
2026-05-18	8.2500	8.4500	8.0000	8.0000	-20.398%	26	2,125	+16.875%
2026-05-15	9.7500	10.0500	9.2000	10.0500	+5.456%	35	2,125	-6.965%
2026-05-14	9.6000	9.6000	9.0000	9.5300	+4.496%	8	2,139	-1.889%
2026-05-13	9.2500	9.3000	8.7000	9.1200	-8.800%	124	2,167	+2.522%
2026-05-12	9.8500	11.0500	9.7000	10.0000	-27.007%	59	2,167	-6.500%
2026-05-11	13.5000	14.4000	12.8700	13.7000	+5.385%	315	2,167	-31.752%
2026-05-08	10.6500	13.0000	10.6500	13.0000	+23.810%	141	1,950	-28.077%
2026-05-07	11.4500	11.4500	10.4000	10.5000	-10.256%	70	1,901	-10.952%
2026-05-06	11.5500	11.7000	10.8700	11.7000	+3.540%	20	1,865	-20.085%
2026-05-05	11.1400	11.3000	11.1400	11.3000	-5.201%	25	1,862	-17.257%
2026-05-04	12.4800	12.4800	11.9200	11.9200	-1.079%	3	1,865	-21.560%
2026-05-01	12.1000	12.3000	12.0500	12.0500	+9.545%	34	1,862	-22.407%
2026-04-30	11.0000	11.0000	11.0000	11.0000	-2.222%	1	1,862	-15.000%
2026-04-29	11.8500	12.0400	11.2500	11.2500	-15.414%	55	1,861	-16.889%
2026-04-28	12.9800	13.3000	12.9800	13.3000	-6.993%	4	1,864	-29.699%
2026-04-27	14.7000	14.7700	13.9500	14.3000	-2.589%	102	1,863	-34.615%
2026-04-24	13.6900	15.0000	13.6500	14.6800	+16.972%	27	1,887	-36.308%
2026-04-23	13.9000	13.9000	12.0000	12.5500	-5.283%	34	1,867	-25.498%
2026-04-22	13.4800	13.7500	13.2500	13.2500	-7.343%	111	1,835	-29.434%
2026-04-21	12.7500	15.0500	12.7500	14.3000	-9.206%	104	1,795	-34.615%
2026-04-20	13.6800	16.2000	13.6800	15.7500	+17.801%	88	1,795	-40.635%
2026-04-17	13.5000	14.9500	12.9500	13.3700	+5.943%	213	1,783	-30.067%
2026-04-16	9.9100	13.0000	9.9100	12.6200	+23.725%	127	1,799	-25.911%
2026-04-15	8.1000	10.2000	8.1000	10.2000	+30.937%	49	1,783	-8.333%
2026-04-14	7.9200	8.1500	7.7000	7.7900	-2.625%	14	1,772	+20.026%
2026-04-13	7.0000	8.0000	7.0000	8.0000	+15.942%	15	1,772	+16.875%
2026-04-10	6.8900	7.0800	6.8900	6.9000	+9.177%	49	1,763	+35.507%
2026-04-09	6.3200	6.3200	6.3200	6.3200	-7.059%	2	1,760	+47.943%
2026-04-08	7.0000	7.0000	6.8000	6.8000	-1.449%	9	1,758	+37.500%
2026-04-07	6.9000	6.9000	6.9000	6.9000	+1.471%	11	1,751	+35.507%
2026-04-02	6.8000	6.8000	6.8000	6.8000	-8.479%	1	1,750	+37.500%
2026-04-01	8.2800	8.2800	7.4300	7.4300	+0.405%	1,157	1,750	+25.841%
2026-03-31	6.6000	7.4000	6.6000	7.4000	+10.945%	11	1,751	+26.351%
2026-03-30	7.0000	7.0000	6.6700	6.6700	-4.714%	12	1,740	+40.180%
2026-03-27	7.3000	7.4500	7.0000	7.0000	-9.910%	35	1,745	+33.571%
2026-03-26	7.8500	7.8500	7.7400	7.7700	-3.478%	7	1,758	+20.335%
2026-03-25	8.8100	8.8100	8.0000	8.0500	-4.734%	24	1,757	+16.149%
2026-03-24	8.4500	8.4500	8.4500	8.4500	-9.626%	28	1,765	+10.651%
2026-03-23	9.1900	9.3500	9.1900	9.3500	0.000%	6	1,738	0.000%
2026-03-20	10.0000	10.5200	9.3500	9.3500	-8.153%	9	1,743	0.000%
2026-03-19	10.2500	10.2700	10.1800	10.1800	+1.800%	3	1,741	-8.153%
2026-03-18	11.1000	11.1000	10.0000	10.0000	-10.555%	29	1,742	-6.500%
2026-03-17	11.5000	11.5000	10.9000	11.1800	+0.269%	6	1,742	-16.369%
2026-03-16	11.0000	11.1500	11.0000	11.1500	+3.145%	2	1,745	-16.143%
2026-03-13	11.0700	11.1300	10.7500	10.8100	-1.727%	34	1,743	-13.506%
2026-03-12	12.0000	12.0000	11.0000	11.0000	-15.709%	36	1,724	-15.000%
2026-03-11	11.7500	13.1800	11.5000	13.0500	+24.286%	76	1,726	-28.352%
2026-03-10	11.6500	11.6500	9.8500	10.5000	+5.000%	1,181	1,677	-10.952%
2026-03-09	10.0000	10.0000	8.8300	10.0000	+88.679%	50	514	-6.500%
2026-03-06	5.3000	5.3000	5.3000	5.3000	-3.636%	1	536	+76.415%
2026-03-05	5.5000	5.5000	5.5000	5.5000	-4.844%	5	537	+70.000%
2026-03-04	5.7500	5.9500	5.7500	5.7800	+7.635%	23	542	+61.765%
2026-03-03	5.3700	5.3700	5.3700	5.3700	-6.609%	5	559	+74.115%
2026-03-02	5.1000	5.7500	5.1000	5.7500	+12.745%	3	559	+62.609%
2026-02-27	5.0100	5.1200	5.0100	5.1000	-0.971%	4	561	+83.333%
2026-02-26	5.5000	5.5000	5.0000	5.1500	-7.040%	16	561	+81.553%
2026-02-25	5.1000	5.8000	5.1000	5.5400	+1.651%	59	577	+68.773%
2026-02-24	5.0000	5.4900	4.5500	5.4500	-1.802%	172	577	+71.560%
2026-02-23	5.4700	5.5500	5.3000	5.5500	+1.835%	5	676	+68.468%
2026-02-20	5.6500	5.6500	5.4500	5.4500	-1.802%	17	671	+71.560%
2026-02-18	5.6500	5.6500	5.4500	5.5500	-5.128%	60	672	+68.468%
2026-02-13	5.7500	6.0000	5.7500	5.8500	+6.364%	24	674	+59.829%
2026-02-12	5.7500	5.9500	5.5000	5.5000	-8.333%	24	674	+70.000%
2026-02-11	6.1000	6.2000	6.0000	6.0000	-4.762%	35	681	+55.833%
2026-02-10	7.1500	7.4500	6.3000	6.3000	-16.000%	30	665	+48.413%
2026-02-09	5.9100	7.5000	5.2500	7.5000	-20.635%	108	659	+24.667%
2026-02-06	8.9500	9.4500	8.0000	9.4500	-0.526%	53	598	-1.058%
2026-02-05	12.0000	12.0000	9.3500	9.5000	-5.000%	24	622	-1.579%
2026-02-04	10.2700	10.8000	9.9000	10.0000	-3.661%	10	608	-6.500%
2026-02-03	11.0600	11.0600	10.2500	10.3800	-9.345%	7	600	-9.923%
2026-02-02	11.5000	11.8500	11.4500	11.4500	-1.293%	6	593	-18.341%
2026-01-30	12.7500	12.7500	11.6000	11.6000	-14.010%	7	594	-19.397%
2026-01-29	13.6100	13.7000	13.1000	13.4900	+3.929%	5	593	-30.689%
2026-01-28	12.9800	12.9800	12.9800	12.9800	-2.406%	1	593	-27.966%
2026-01-27	13.3200	13.3200	13.1100	13.3000	-5.338%	4	593	-29.699%
2026-01-26	13.9300	14.0500	13.9300	14.0500	+2.182%	2	591	-33.452%
2026-01-23	13.8000	13.8000	13.7500	13.7500	-2.344%	6	589	-32.000%
2026-01-22	13.3500	14.0800	13.3500	14.0800	+12.730%	13	584	-33.594%
2026-01-21	13.3000	13.3500	12.4900	12.4900	-14.158%	17	571	-25.140%
2026-01-20	14.8500	14.8500	14.2500	14.5500	-3.000%	3	565	-35.739%
2026-01-16	15.2700	15.2700	15.0000	15.0000	+1.010%	4	560	-37.667%
2026-01-15	15.0000	15.0000	14.8500	14.8500	+3.846%	13	560	-37.037%
2026-01-14	14.3000	14.3000	14.3000	14.3000	-9.206%	2	560	-34.615%
2026-01-13	15.2500	15.7500	15.2500	15.7500	+2.606%	4	560	-40.635%
2026-01-12	14.1800	15.6500	14.1800	15.3500	+0.065%	8	558	-39.088%
2026-01-09	15.4300	15.7000	14.0000	15.3400	-13.431%	16	555	-39.048%
2026-01-07	18.4500	18.4500	17.7200	17.7200	+8.712%	14	549	-47.235%
2026-01-05	16.9900	16.9900	16.3000	16.3000	+5.161%	4	505	-42.638%
2025-12-31	16.0900	16.0900	15.1500	15.5000	-5.488%	43	505	-39.677%
2025-12-30	16.4000	16.4000	16.4000	16.4000	-4.262%	1	505	-42.988%
2025-12-26	17.1300	17.4200	17.1300	17.1300	-2.449%	8	504	-45.417%
2025-12-23	17.4800	17.5600	17.4800	17.5600	-2.444%	4	504	-46.754%
2025-12-22	18.0000	18.0000	18.0000	18.0000	-0.552%	2	500	-48.056%
2025-12-19	17.6200	18.1000	17.6200	18.1000	+1.972%	2	500	-48.343%
2025-12-18	17.7500	17.7500	17.7500	17.7500	-12.346%	5	500	-47.324%
2025-12-17	20.2500	20.2500	20.2500	20.2500	+5.195%	1	500	-53.827%
2025-12-15	19.2500	19.2500	19.2500	19.2500	-6.098%	1	499	-51.429%
2025-12-11	20.5000	20.5000	20.5000	20.5000	-2.427%	1	499	-54.390%
2025-12-10	21.7000	21.7000	21.0100	21.0100	-3.668%	17	499	-55.497%
2025-12-08	21.7000	21.8100	21.7000	21.8100	-5.174%	13	489	-57.130%
2025-12-05	23.0000	23.0000	23.0000	23.0000	+15.288%	6	476	-59.348%
2025-12-03	19.9600	19.9600	19.9500	19.9500	-2.683%	50	479	-53.133%
2025-12-02	20.5000	20.5000	20.5000	20.5000	-3.756%	1	494	-54.390%
2025-12-01	21.3000	21.3000	21.2000	21.3000	-4.054%	31	494	-56.103%
2025-11-28	22.3900	22.4600	22.0500	22.2000	+12.690%	203	464	-57.883%
2025-11-24	19.7000	19.7000	19.7000	19.7000	+9.141%	1	274	-52.538%
2025-11-21	18.0500	18.0500	18.0500	18.0500	+0.278%	1	273	-48.199%
2025-11-20	20.1700	20.1700	18.0000	18.0000	-5.512%	2	274	-48.056%
2025-11-18	19.0500	19.0500	19.0500	19.0500	-2.308%	1	274	-50.919%
2025-11-17	20.0500	20.0500	19.5000	19.5000	-7.143%	11	273	-52.051%
2025-11-14	21.0000	21.0000	21.0000	21.0000	+7.143%	1	280	-55.476%
2025-11-13	21.5000	21.5000	19.0000	19.6000	-10.909%	10	279	-52.296%
2025-11-12	22.9000	22.9000	21.9000	22.0000	-4.348%	4	286	-57.500%
2025-11-11	23.0000	23.0000	23.0000	23.0000	0.000%	4	285	-59.348%
2025-11-07	23.0000	23.0000	23.0000	23.0000	-7.407%	10	281	-59.348%
2025-11-06	24.5000	24.8400	23.0400	24.8400	-2.779%	14	281	-62.359%
2025-11-04	27.7800	28.0000	25.5500	25.5500	-4.664%	4	271	-63.405%
2025-11-03	27.8000	28.0000	26.8000	26.8000	+1.132%	18	275	-65.112%
2025-10-30	28.0000	29.0000	26.5000	26.5000	-7.504%	3	275	-64.717%
2025-10-29	28.6500	28.6500	28.6500	28.6500	-3.697%	1	274	-67.365%
2025-10-28	30.7500	30.7500	29.7500	29.7500	-3.252%	6	273	-68.571%
2025-10-27	31.4500	31.8000	30.7500	30.7500	-2.381%	16	275	-69.593%
2025-10-24	31.5000	31.5000	31.5000	31.5000	+6.599%	1	275	-70.317%
2025-10-22	29.0000	29.5500	29.0000	29.5500	-9.077%	8	276	-68.359%
2025-10-21	32.5000	32.5000	32.5000	32.5000	-1.783%	1	268	-71.231%
2025-10-20	33.0900	33.0900	33.0900	33.0900	+3.406%	72	267	-71.744%
2025-10-17	35.0000	35.0000	32.0000	32.0000	-24.171%	12	267	-70.781%
2025-10-16	43.0000	43.0000	42.2000	42.2000	-4.091%	3	262	-77.844%
2025-10-15	40.2500	44.1800	40.2500	44.0000	+24.858%	7	263	-78.750%
2025-10-10	35.5400	35.5400	34.5000	35.2400	-6.772%	5	267	-73.468%
2025-10-09	39.5000	39.5000	37.8000	37.8000	+0.800%	2	265	-75.265%
2025-10-08	39.5000	39.5000	37.5000	37.5000	+0.671%	2	265	-75.067%
2025-10-07	37.2500	37.2500	37.2500	37.2500	+8.601%	1	266	-74.899%
2025-10-03	37.5000	38.8500	34.3000	34.3000	-8.043%	8	266	-72.741%
2025-10-02	37.3000	37.3000	37.3000	37.3000	+1.497%	2	270	-74.933%
2025-10-01	36.5400	36.7500	36.5400	36.7500	-0.676%	6	272	-74.558%
2025-09-30	38.1000	38.1000	37.0000	37.0000	-5.852%	5	274	-74.730%
2025-09-29	39.2000	39.3000	39.2000	39.3000	+6.216%	2	269	-76.209%
2025-09-26	37.0000	37.0000	37.0000	37.0000	+6.169%	1	271	-74.730%
2025-09-25	32.5000	34.9500	32.5000	34.8500	-0.571%	16	272	-73.171%
2025-09-24	35.2000	35.2000	35.0500	35.0500	-2.639%	2	275	-73.324%
2025-09-23	35.6500	37.4000	35.6500	36.0000	-5.138%	48	274	-74.028%
2025-09-22	38.0500	38.2000	37.4000	37.9500	+3.125%	30	274	-75.362%
2025-09-19	38.5000	38.5000	36.8000	36.8000	+1.349%	8	271	-74.592%
2025-09-18	33.1500	36.3300	33.1500	36.3100	+15.270%	19	270	-74.250%
2025-09-17	30.7500	31.5000	30.7500	31.5000	+0.350%	40	275	-70.317%
2025-09-16	32.6000	32.8800	31.3900	31.3900	-11.875%	11	302	-70.213%
2025-09-15	35.3000	35.6200	35.3000	35.6200	-1.629%	25	295	-73.751%
2025-09-12	32.1900	36.2100	32.1900	36.2100	+14.227%	13	300	-74.178%
2025-09-11	31.1000	31.7000	31.1000	31.7000	+6.734%	17	293	-70.505%
2025-09-10	30.7500	32.1400	29.7000	29.7000	+1.538%	35	294	-68.519%
2025-09-09	30.0000	30.0000	29.2500	29.2500	-6.100%	3	262	-68.034%
2025-09-08	31.3200	32.7000	30.7500	31.1500	+10.461%	13	261	-69.984%
2025-09-05	30.5000	30.5000	28.2000	28.2000	-5.210%	16	266	-66.844%
2025-09-04	29.7500	29.7500	29.7500	29.7500	+8.182%	1	257	-68.571%
2025-09-03	26.9600	27.5000	26.7000	27.5000	+14.583%	24	257	-66.000%
2025-09-02	23.6300	24.0000	23.6300	24.0000	-3.730%	2	256	-61.042%
2025-08-29	24.9700	25.1000	24.9300	24.9300	-7.598%	3	252	-62.495%
2025-08-28	26.5000	27.0000	26.5000	26.9800	+0.672%	3	252	-65.345%
2025-08-27	27.3000	27.3000	26.8000	26.8000	-6.783%	17	251	-65.112%
2025-08-26	26.4000	28.7500	26.4000	28.7500	+12.745%	14	254	-67.478%
2025-08-25	25.5000	25.5000	25.5000	25.5000	-5.556%	1	240	-63.333%
2025-08-22	26.0000	27.5500	26.0000	27.0000	-0.369%	18	239	-65.370%
2025-08-21	26.2700	27.1500	26.2700	27.1000	+6.903%	16	231	-65.498%
2025-08-20	23.8200	25.4300	23.8200	25.3500	+3.217%	7	219	-63.116%
2025-08-19	26.0000	26.0000	24.5600	24.5600	-8.529%	18	219	-61.930%
2025-08-18	27.4500	27.7300	26.8500	26.8500	-8.983%	9	211	-65.177%
2025-08-15	28.8500	29.5000	28.8500	29.5000	+4.759%	6	207	-68.305%
2025-08-14	29.4000	29.4000	28.1600	28.1600	-10.318%	5	207	-66.797%
2025-08-13	30.0000	31.4000	28.3000	31.4000	+3.974%	25	205	-70.223%
2025-08-12	30.0000	31.2500	30.0000	30.2000	-5.625%	13	219	-69.040%
2025-08-11	32.5000	32.5000	32.0000	32.0000	-4.506%	12	217	-70.781%
2025-08-08	34.5500	34.5500	33.3000	33.5100	-1.441%	9	205	-72.098%
2025-08-07	32.5000	34.0000	32.5000	34.0000	+3.722%	4	198	-72.500%
2025-08-06	34.8000	36.0000	32.7800	32.7800	-12.935%	39	195	-71.477%
2025-08-05	37.8400	43.1000	37.6500	37.6500	-15.450%	15	167	-75.166%
2025-08-04	46.1200	46.1200	44.5300	44.5300	+3.558%	3	179	-79.003%
2025-08-01	43.9000	43.9000	43.0000	43.0000	-7.527%	3	176	-78.256%
2025-07-31	49.7500	49.7500	46.5000	46.5000	+2.876%	8	177	-79.892%
2025-07-30	44.8500	45.2000	44.8500	45.2000	+15.897%	5	176	-79.314%
2025-07-29	39.0000	39.0000	39.0000	39.0000	+0.438%	1	177	-76.026%
2025-07-28	38.5500	38.8300	38.5500	38.8300	+0.077%	2	177	-75.921%
2025-07-25	38.5000	39.9500	38.2000	38.8000	-3.000%	30	178	-75.902%
2025-07-23	33.0000	40.0000	33.0000	40.0000	+25.235%	10	184	-76.625%
2025-07-22	31.9500	31.9500	31.9400	31.9400	+6.148%	4	192	-70.726%
2025-07-21	32.3800	32.4900	30.0900	30.0900	-5.969%	24	188	-68.927%
2025-07-18	32.0000	32.0000	32.0000	32.0000	-7.246%	2	196	-70.781%
2025-07-14	31.2000	34.5000	31.2000	34.5000	+12.195%	37	194	-72.899%
2025-07-11	32.1700	32.1700	30.7500	30.7500	-7.380%	3	224	-69.593%
2025-07-10	33.8600	33.8600	33.2000	33.2000	+2.154%	7	223	-71.837%
2025-07-09	32.5000	32.5000	32.5000	32.5000	+0.309%	1	218	-71.231%
2025-07-08	32.0500	32.4000	32.0500	32.4000	+6.404%	6	219	-71.142%
2025-07-07	30.0000	30.4500	30.0000	30.4500	-4.094%	6	213	-69.294%
2025-07-03	31.3000	31.7500	31.3000	31.7500	+1.795%	2	209	-70.551%
2025-07-02	31.3000	31.3000	30.4500	31.1900	-1.297%	16	209	-70.022%
2025-07-01	32.1000	32.1000	31.5000	31.6000	-3.511%	11	212	-70.411%
2025-06-30	32.7500	32.7500	32.7500	32.7500	-0.758%	1	202	-71.450%
2025-06-27	31.4000	35.0000	31.0000	33.0000	+8.197%	43	203	-71.667%
2025-06-26	27.3400	30.5000	24.7500	30.5000	+17.263%	40	188	-69.344%
2025-06-25	30.1500	30.1500	26.0100	26.0100	-4.899%	34	187	-64.052%
2025-06-24	28.8000	28.8000	27.2300	27.3500	+1.296%	24	158	-65.814%
2025-06-23	34.2000	34.2000	27.0000	27.0000	-36.694%	228	162	-65.370%
2025-06-18	42.6500	42.6500	42.6500	42.6500	+4.894%	5	40	-78.077%
2025-06-17	39.5000	40.6600	39.5000	40.6600	-1.263%	15	40	-77.004%
2025-06-16	38.9000	41.1800	38.9000	41.1800	+5.051%	2	35	-77.295%
2025-06-13	39.4000	39.4000	39.2000	39.2000	+0.204%	4	35	-76.148%
2025-06-12	39.1200	39.1200	39.1200	39.1200	+6.449%	1	36	-76.099%
2025-06-11	36.7500	36.7500	36.7500	36.7500	-4.793%	1	35	-74.558%
2025-06-06	38.6000	38.6000	38.6000	38.6000	+7.044%	2	36	-75.777%
2025-06-05	36.0600	36.0600	36.0600	36.0600	-3.531%	2	36	-74.071%
2025-06-03	42.0000	42.0000	37.3800	37.3800	-0.954%	11	36	-74.987%
2025-05-30	35.2000	37.7400	35.2000	37.7400	+9.138%	4	26	-75.225%
2025-05-29	34.7500	34.9300	34.4700	34.5800	-4.475%	5	25	-72.961%
2025-05-22	35.4000	38.2900	35.4000	36.2000	-9.950%	33	20	-74.171%
2025-05-21	44.0100	44.0100	40.2000	40.2000	-8.636%	3	13	-76.741%
2025-05-20	43.1000	44.0000	43.1000	44.0000	+3.872%	2	11	-78.750%
2025-05-16	42.3600	42.3600	42.3600	42.3600	+2.443%	2	10	-77.927%
2025-05-15	38.4500	41.3500	38.4500	41.3500	-3.230%	6	9	-77.388%
2025-05-13	42.7300	42.7300	42.7300	42.7300	+11.276%	2	3	-78.118%
2025-05-12	41.0000	41.0000	38.0000	38.4000	0.000%	5	3	-75.651%

.dark-mode .Th0YCK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Th0YCK{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217C30HIMS Dec 17 2027 30.00 Call (HIMS271217C00030000)option OPRA

HIMS20271217C30
HIMS Dec 17 2027 30.00 Call (HIMS271217C00030000)
option OPRA