Dark

HIMS20271217C40
HIMS Dec 17 2027 40.00 Call (HIMS271217C00040000)
option OPRA

EOD

Aug 18, 2026

7.35-5.769%(-0.45)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	7.7000	7.7000	7.2500	7.3500	-5.769%	44	1,332	0.000%
2026-08-17	7.8500	7.8500	7.5500	7.8000	-2.500%	24	1,296	-5.769%
2026-08-14	8.5500	8.5500	8.0000	8.0000	-8.046%	54	1,273	-8.125%
2026-08-13	9.1000	9.1000	8.7000	8.7000	-9.375%	116	1,247	-15.517%
2026-08-12	9.5000	9.6000	9.4000	9.6000	-3.711%	15	1,226	-23.438%
2026-08-11	9.8000	10.1200	9.8000	9.9700	-8.867%	12	1,220	-26.279%
2026-08-10	11.0000	11.0500	10.9400	10.9400	+3.013%	8	1,233	-32.815%
2026-08-07	10.0700	10.6200	9.6500	10.6200	+8.367%	5	1,233	-30.791%
2026-08-06	10.0000	10.0000	9.8000	9.8000	-16.596%	5	1,233	-25.000%
2026-08-04	10.9000	11.7500	10.9000	11.7500	+6.818%	2	1,233	-37.447%
2026-08-03	9.7000	11.0000	9.7000	11.0000	+22.222%	60	1,233	-33.182%
2026-07-31	8.7000	9.0000	8.7000	9.0000	+8.434%	5	1,253	-18.333%
2026-07-30	7.0000	8.3000	6.8200	8.3000	+10.667%	79	1,253	-11.446%
2026-07-29	9.3000	9.3000	7.5000	7.5000	-15.636%	44	1,231	-2.000%
2026-07-28	8.8900	8.8900	8.8900	8.8900	-13.268%	2	1,256	-17.323%
2026-07-27	9.3000	10.2500	9.3000	10.2500	+13.889%	12	1,256	-28.293%
2026-07-24	12.2500	12.2500	8.9000	9.0000	-30.822%	246	1,256	-18.333%
2026-07-23	11.7000	14.0500	11.7000	13.0100	+8.507%	11	1,364	-43.505%
2026-07-22	11.9000	11.9900	11.9000	11.9900	+1.869%	2	1,373	-38.699%
2026-07-21	11.8000	11.8000	11.7200	11.7700	-3.525%	13	1,374	-37.553%
2026-07-20	12.2000	12.2000	12.2000	12.2000	-1.054%	3	1,378	-39.754%
2026-07-17	11.9700	12.8500	11.9700	12.3300	-5.878%	96	1,377	-40.389%
2026-07-16	14.6500	14.6500	13.1000	13.1000	-14.935%	36	1,440	-43.893%
2026-07-15	14.0000	15.4000	14.0000	15.4000	+10.791%	20	1,443	-52.273%
2026-07-14	14.2500	14.2500	13.8900	13.9000	+1.832%	10	1,428	-47.122%
2026-07-13	13.6500	13.6500	13.6500	13.6500	-1.087%	1	1,428	-46.154%
2026-07-10	12.8500	13.8000	12.8500	13.8000	-8.000%	18	1,429	-46.739%
2026-07-09	15.0000	15.0000	15.0000	15.0000	+9.489%	2	1,432	-51.000%
2026-07-08	14.0000	14.0000	13.7000	13.7000	-8.177%	5	1,430	-46.350%
2026-07-07	16.0000	16.0000	14.9200	14.9200	-9.024%	21	1,431	-50.737%
2026-07-06	15.8000	17.0000	15.8000	16.4000	+9.333%	239	1,433	-55.183%
2026-07-02	15.0000	15.8300	15.0000	15.0000	-7.692%	17	1,281	-51.000%
2026-07-01	14.4800	16.5800	14.4800	16.2500	+16.487%	105	1,281	-54.769%
2026-06-30	12.4000	13.9500	12.3500	13.9500	+3.795%	19	1,211	-47.312%
2026-06-29	14.3000	14.3000	13.4400	13.4400	-0.223%	22	1,215	-45.313%
2026-06-26	13.0500	13.8000	13.0500	13.4700	+15.622%	26	1,194	-45.434%
2026-06-25	11.6100	11.6500	11.0500	11.6500	-10.728%	19	1,178	-36.910%
2026-06-24	13.0500	13.0500	13.0500	13.0500	-7.381%	1	1,178	-43.678%
2026-06-23	14.1700	14.1700	13.6500	14.0900	+3.603%	17	1,177	-47.835%
2026-06-22	14.0100	14.7500	13.6000	13.6000	-7.040%	17	1,177	-45.956%
2026-06-18	13.4500	14.7000	13.4000	14.6300	+10.415%	15	1,169	-49.761%
2026-06-17	12.3500	13.2500	12.3500	13.2500	+12.288%	25	1,169	-44.528%
2026-06-16	10.9500	11.8000	10.9500	11.8000	+16.486%	8	1,169	-37.712%
2026-06-15	9.7800	10.6000	8.5800	10.1300	+13.184%	27	1,164	-27.443%
2026-06-12	9.4500	9.4500	8.9500	8.9500	-4.073%	24	1,156	-17.877%
2026-06-11	9.0000	9.3300	9.0000	9.3300	-6.231%	3	1,165	-21.222%
2026-06-09	9.7000	10.2500	9.5500	9.9500	+10.556%	25	1,165	-26.131%
2026-06-08	8.4400	9.0000	8.4400	9.0000	+9.223%	12	1,163	-18.333%
2026-06-05	8.8200	8.8200	8.0000	8.2400	-20.769%	26	1,167	-10.801%
2026-06-04	9.0500	10.8000	9.0500	10.4000	+10.053%	10	1,181	-29.327%
2026-06-03	9.4500	9.4500	9.4500	9.4500	-1.563%	7	1,179	-22.222%
2026-06-02	9.6000	9.6000	9.6000	9.6000	0.000%	10	1,179	-23.438%
2026-06-01	8.0000	10.0500	8.0000	9.6000	+18.812%	12	1,179	-23.438%
2026-05-29	7.5500	8.5000	7.2500	8.0800	+1.000%	9	1,181	-9.035%
2026-05-28	7.6500	8.3000	7.6500	8.0000	+2.433%	5	1,177	-8.125%
2026-05-27	7.8000	8.3500	7.6000	7.8100	+10.780%	6	1,178	-5.890%
2026-05-26	7.3300	7.3300	7.0500	7.0500	+2.920%	6	1,176	+4.255%
2026-05-22	6.9300	6.9300	6.7900	6.8500	+3.008%	4	1,170	+7.299%
2026-05-21	6.4300	6.8000	6.4300	6.6500	-0.746%	12	1,171	+10.526%
2026-05-20	6.4500	6.7000	6.4000	6.7000	+4.199%	5	1,171	+9.701%
2026-05-19	6.0000	6.4300	5.8000	6.4300	-0.310%	66	1,167	+14.308%
2026-05-18	6.6700	6.8500	6.2500	6.4500	-16.342%	31	1,167	+13.953%
2026-05-15	7.7100	7.7100	7.7100	7.7100	+4.189%	1	1,167	-4.669%
2026-05-14	7.1000	7.4000	7.1000	7.4000	+0.680%	29	1,166	-0.676%
2026-05-13	7.9500	7.9500	7.1000	7.3500	-5.161%	116	1,117	0.000%
2026-05-12	9.2500	9.2500	7.7500	7.7500	-31.233%	233	1,117	-5.161%
2026-05-11	10.7800	11.5100	10.7500	11.2700	+11.034%	64	1,117	-34.783%
2026-05-08	8.5500	10.1500	8.5500	10.1500	+18.713%	24	958	-27.586%
2026-05-07	9.4600	9.4600	8.4000	8.5500	-9.715%	107	974	-14.035%
2026-05-06	9.2500	9.4800	8.9800	9.4700	+2.378%	42	1,027	-22.386%
2026-05-05	9.5000	9.5000	9.2200	9.2500	-7.500%	8	1,059	-20.541%
2026-05-04	10.0000	10.0000	9.7300	10.0000	-0.498%	15	1,054	-26.500%
2026-05-01	9.9500	10.0500	9.5500	10.0500	+2.030%	12	1,054	-26.866%
2026-04-30	9.1500	9.8500	9.1500	9.8500	+4.454%	5	1,054	-25.381%
2026-04-29	9.8000	9.8000	9.2500	9.4300	-10.190%	17	1,051	-22.057%
2026-04-28	11.0000	11.0000	10.5000	10.5000	-10.638%	5	1,048	-30.000%
2026-04-27	11.9000	12.2600	11.5500	11.7500	-5.395%	8	1,051	-37.447%
2026-04-24	11.5600	12.7500	11.5600	12.4200	+18.511%	31	1,047	-40.821%
2026-04-23	10.7000	10.7000	10.4800	10.4800	-5.415%	5	1,051	-29.866%
2026-04-22	11.7200	11.7200	10.6000	11.0800	-9.329%	128	1,049	-33.664%
2026-04-21	11.3500	13.7000	11.0500	12.2200	-9.280%	17	1,024	-39.853%
2026-04-20	11.3000	13.5500	11.3000	13.4700	+17.642%	90	1,024	-45.434%
2026-04-17	11.0700	12.0800	10.3000	11.4500	+8.944%	25	1,007	-35.808%
2026-04-16	9.4300	10.7000	9.0100	10.5100	+30.397%	277	1,009	-30.067%
2026-04-15	6.6500	8.0600	6.6500	8.0600	+25.741%	12	1,004	-8.809%
2026-04-14	6.4100	6.4100	6.4100	6.4100	+3.221%	2	1,004	+14.665%
2026-04-13	5.2900	6.2100	5.2900	6.2100	+16.949%	29	1,003	+18.357%
2026-04-10	5.6000	5.6000	5.3100	5.3100	-1.301%	5	1,001	+38.418%
2026-04-09	5.3800	5.3800	5.3800	5.3800	+0.561%	1	997	+36.617%
2026-04-08	5.3300	5.3500	5.3300	5.3500	-0.372%	2	998	+37.383%
2026-04-02	5.0500	5.3700	5.0500	5.3700	-12.683%	27	973	+36.872%
2026-04-01	6.1500	6.1500	6.1500	6.1500	+0.490%	1	973	+19.512%
2026-03-31	5.4600	6.2000	5.4600	6.1200	+14.822%	11	974	+20.098%
2026-03-30	5.3500	5.3500	5.3300	5.3300	-8.576%	2	968	+37.899%
2026-03-27	6.6600	6.6600	5.8300	5.8300	-4.112%	7	966	+26.072%
2026-03-26	6.0800	6.0800	6.0800	6.0800	-7.317%	1	961	+20.888%
2026-03-25	6.5600	6.5600	6.5600	6.5600	-20.964%	1	961	+12.043%
2026-03-19	8.3000	8.3000	8.3000	8.3000	-4.598%	2	962	-11.446%
2026-03-18	8.7000	8.7000	8.7000	8.7000	-2.466%	1	960	-15.517%
2026-03-17	8.9200	8.9200	8.9200	8.9200	-0.335%	3	960	-17.601%
2026-03-16	8.9500	8.9500	8.9500	8.9500	-5.291%	4	960	-17.877%
2026-03-13	8.7800	9.4500	8.7800	9.4500	+0.106%	14	963	-22.222%
2026-03-12	10.5000	10.5000	9.4400	9.4400	-14.415%	11	949	-22.140%
2026-03-11	8.9800	11.1000	8.9800	11.0300	+33.374%	214	947	-33.364%
2026-03-10	9.8000	9.9500	8.2000	8.2700	-0.361%	12	943	-11.125%
2026-03-09	8.0000	8.3000	7.5100	8.3000	+95.294%	34	942	-11.446%
2026-03-06	4.2500	4.2500	4.2500	4.2500	-1.163%	1	942	+72.941%
2026-03-05	4.3000	4.3000	4.3000	4.3000	-9.474%	10	941	+70.930%
2026-03-04	4.5000	4.7500	4.5000	4.7500	+7.955%	63	947	+54.737%
2026-03-03	4.5500	4.5500	4.1500	4.4000	+10.000%	27	1,005	+67.045%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-1.720%	4	1,004	+83.750%
2026-02-27	4.1100	4.1100	4.0000	4.0700	-3.095%	30	1,004	+80.590%
2026-02-26	4.1000	4.2000	4.1000	4.2000	-3.670%	12	1,004	+75.000%
2026-02-25	4.4500	4.4500	4.3600	4.3600	+3.810%	2	997	+68.578%
2026-02-24	4.2000	4.2000	3.4000	4.2000	-3.670%	51	997	+75.000%
2026-02-23	4.5000	4.5000	4.3600	4.3600	-0.909%	25	983	+68.578%
2026-02-20	4.4000	4.4000	4.4000	4.4000	-5.376%	4	983	+67.045%
2026-02-19	4.9000	4.9000	4.6500	4.6500	+1.087%	13	987	+58.065%
2026-02-18	4.6500	4.6500	4.6000	4.6000	+1.099%	8	976	+59.783%
2026-02-17	4.7200	4.7200	4.5500	4.5500	-6.571%	5	973	+61.538%
2026-02-13	4.6000	4.9000	4.6000	4.8700	+11.954%	14	973	+50.924%
2026-02-12	4.7500	4.7500	4.3500	4.3500	-13.690%	7	973	+68.966%
2026-02-11	5.0000	5.0500	5.0000	5.0400	-0.982%	6	973	+45.833%
2026-02-10	5.5000	6.0300	5.0900	5.0900	-8.288%	124	973	+44.401%
2026-02-09	4.5800	5.5500	4.5800	5.5500	-27.451%	61	915	+32.432%
2026-02-06	7.0000	7.6500	7.0000	7.6500	-6.707%	10	937	-3.922%
2026-02-05	10.0500	10.0500	7.5000	8.2000	+1.235%	103	932	-10.366%
2026-02-04	9.0000	9.0000	7.9500	8.1000	-4.706%	121	940	-9.259%
2026-02-03	9.0000	9.0000	8.3500	8.5000	-12.821%	169	912	-13.529%
2026-02-02	9.6000	9.7500	9.6000	9.7500	+1.036%	84	907	-24.615%
2026-01-30	9.9700	9.9700	9.6500	9.6500	-10.648%	3	903	-23.834%
2026-01-29	10.4000	10.8000	10.4000	10.8000	+0.465%	5	901	-31.944%
2026-01-28	10.3500	10.7500	10.3500	10.7500	+0.467%	5	903	-31.628%
2026-01-27	10.8500	10.8500	10.7000	10.7000	-5.310%	2	898	-31.308%
2026-01-23	11.4400	11.5800	11.3000	11.3000	+1.894%	12	898	-34.956%
2026-01-22	11.0000	11.0900	10.9000	11.0900	+5.619%	8	886	-33.724%
2026-01-21	11.0000	11.1500	9.8500	10.5000	-8.696%	10	880	-30.000%
2026-01-20	11.5000	11.5000	11.5000	11.5000	-6.122%	5	880	-36.087%
2026-01-16	12.2600	12.7500	12.0500	12.2500	+2.083%	30	869	-40.000%
2026-01-15	12.0000	12.3000	12.0000	12.0000	-1.153%	3	869	-38.750%
2026-01-14	12.1400	12.1400	12.1400	12.1400	-6.615%	10	867	-39.456%
2026-01-13	12.8800	13.0000	12.8800	13.0000	+0.853%	5	867	-43.462%
2026-01-12	11.8000	12.8900	10.2500	12.8900	+4.797%	47	872	-42.979%
2026-01-09	13.4300	13.4300	12.3000	12.3000	-8.889%	14	836	-40.244%
2026-01-08	13.5500	13.5500	13.5000	13.5000	-6.897%	10	830	-45.556%
2026-01-07	15.3400	15.3400	14.5000	14.5000	+3.203%	3	828	-49.310%
2026-01-06	14.7000	14.7000	14.0500	14.0500	-6.333%	3	825	-47.687%
2026-01-05	14.3000	15.1000	13.5800	15.0000	+17.188%	25	827	-51.000%
2026-01-02	13.0000	13.2500	12.8000	12.8000	+1.587%	54	827	-42.578%
2025-12-31	12.8700	13.0000	12.6000	12.6000	-8.096%	14	809	-41.667%
2025-12-30	14.1000	14.1000	13.7100	13.7100	-1.367%	37	809	-46.389%
2025-12-29	14.1600	14.3000	13.6200	13.9000	-1.905%	52	827	-47.122%
2025-12-26	14.1700	14.1700	14.1700	14.1700	-1.734%	1	851	-48.130%
2025-12-24	14.4200	14.4200	14.4200	14.4200	-4.059%	14	866	-49.029%
2025-12-22	15.3000	15.3000	15.0300	15.0300	-1.118%	3	866	-51.098%
2025-12-19	15.0000	15.2000	14.9500	15.2000	+4.110%	11	864	-51.645%
2025-12-18	14.9300	14.9300	14.5500	14.6000	-9.877%	5	864	-49.658%
2025-12-17	16.2000	16.2000	16.2000	16.2000	-1.639%	1	863	-54.630%
2025-12-16	16.2200	16.7500	16.2200	16.4700	+1.541%	20	862	-55.373%
2025-12-15	17.4000	17.4000	16.2200	16.2200	-7.841%	4	843	-54.686%
2025-12-12	17.4000	17.6000	16.9000	17.6000	+2.744%	5	841	-58.239%
2025-12-11	17.0000	17.1300	17.0000	17.1300	-5.620%	2	842	-57.093%
2025-12-10	18.1500	18.1500	17.9500	18.1500	-2.419%	3	840	-59.504%
2025-12-09	19.1100	19.5000	18.6000	18.6000	-0.800%	16	838	-60.484%
2025-12-08	18.1000	18.7500	18.1000	18.7500	0.000%	4	844	-60.800%
2025-12-05	19.2300	19.8500	18.7500	18.7500	-1.055%	5	845	-60.800%
2025-12-04	18.0500	19.8500	18.0500	18.9500	+11.471%	35	844	-61.214%
2025-12-03	16.6500	17.0000	16.6500	17.0000	+0.295%	10	818	-56.765%
2025-12-02	17.8000	18.0700	16.9500	16.9500	-5.307%	12	810	-56.637%
2025-12-01	18.0000	18.5000	17.9000	17.9000	-5.640%	4	800	-58.939%
2025-11-28	19.2300	19.2700	18.8600	18.9700	+0.904%	206	799	-61.255%
2025-11-26	17.9500	18.8000	17.6700	18.8000	+5.145%	4	683	-60.904%
2025-11-24	16.7500	17.8800	16.7500	17.8800	+11.750%	2	683	-58.893%
2025-11-21	15.2500	16.0000	15.2500	16.0000	+1.266%	25	684	-54.063%
2025-11-20	16.0000	16.0000	15.8000	15.8000	-3.364%	7	682	-53.481%
2025-11-19	15.8500	16.3500	15.8500	16.3500	-0.909%	2	675	-55.046%
2025-11-18	16.5000	16.5000	16.5000	16.5000	+2.104%	1	674	-55.455%
2025-11-17	17.3800	17.7000	15.5800	16.1600	-9.518%	21	673	-54.517%
2025-11-14	15.9800	17.8600	15.9800	17.8600	+6.310%	9	652	-58.847%
2025-11-13	18.2000	18.2300	16.8000	16.8000	-11.111%	16	653	-56.250%
2025-11-12	19.3000	19.3000	18.7000	18.9000	-4.786%	89	640	-61.111%
2025-11-11	19.2500	20.0200	19.2500	19.8500	-3.171%	11	639	-62.972%
2025-11-10	21.8200	21.8200	20.1700	20.5000	+2.398%	7	636	-64.146%
2025-11-07	20.3400	20.3400	20.0000	20.0200	-5.432%	9	632	-63.287%
2025-11-06	22.1000	22.1000	20.0000	21.1700	-9.915%	16	625	-65.281%
2025-11-05	23.8600	24.4700	23.5000	23.5000	+9.404%	7	625	-68.723%
2025-11-04	23.5600	25.1500	21.4800	21.4800	-9.748%	5	619	-65.782%
2025-11-03	25.2300	25.2300	23.8000	23.8000	-5.179%	8	624	-69.118%
2025-10-31	24.5000	25.1000	24.5000	25.1000	0.000%	3	624	-70.717%
2025-10-30	25.4500	25.4500	25.1000	25.1000	-2.901%	6	621	-70.717%
2025-10-29	24.8400	26.3000	24.5000	25.8500	+0.780%	24	615	-71.567%
2025-10-28	26.5200	26.5200	25.6500	25.6500	-5.000%	7	628	-71.345%
2025-10-27	27.0000	27.0000	27.0000	27.0000	-2.878%	3	618	-72.778%
2025-10-24	28.1900	29.0000	27.8000	27.8000	+5.905%	16	618	-73.561%
2025-10-23	26.2500	26.2500	26.2500	26.2500	+2.941%	2	614	-72.000%
2025-10-22	25.5000	25.5000	25.5000	25.5000	-12.069%	1	614	-71.176%
2025-10-21	28.6000	29.5000	28.6000	29.0000	+0.346%	8	613	-74.655%
2025-10-20	28.7500	29.7900	28.7500	28.9000	+2.482%	27	619	-74.567%
2025-10-17	29.9400	29.9400	27.5600	28.2000	-18.732%	36	604	-73.936%
2025-10-16	34.7000	34.7000	34.7000	34.7000	-8.564%	1	596	-78.818%
2025-10-15	33.3500	38.7500	33.3500	37.9500	+24.836%	18	597	-80.632%
2025-10-13	30.4000	30.4000	30.4000	30.4000	0.000%	1	615	-75.822%
2025-10-10	30.8000	30.8000	30.4000	30.4000	-6.605%	2	616	-75.822%
2025-10-09	32.5500	32.5500	32.5500	32.5500	-4.908%	8	616	-77.419%
2025-10-08	34.8000	34.8000	34.2300	34.2300	+6.304%	5	624	-78.528%
2025-10-07	32.7500	32.7500	32.2000	32.2000	+5.160%	3	628	-77.174%
2025-10-06	30.0500	30.6200	30.0500	30.6200	+4.150%	2	628	-75.996%
2025-10-03	33.1500	33.3000	29.4000	29.4000	-12.055%	14	630	-75.000%
2025-10-02	34.0300	34.0300	33.2000	33.4300	+2.862%	28	629	-78.014%
2025-10-01	32.5000	32.5000	32.5000	32.5000	+1.563%	1	648	-77.385%
2025-09-30	34.1000	34.1000	32.0000	32.0000	-8.571%	8	647	-77.031%
2025-09-29	35.1500	35.6500	34.8200	35.0000	+9.375%	25	650	-79.000%
2025-09-26	32.0000	34.0000	32.0000	32.0000	+2.927%	29	674	-77.031%
2025-09-25	29.4500	31.0900	29.4500	31.0900	+4.680%	4	689	-76.359%
2025-09-24	30.0000	30.0000	29.7000	29.7000	-9.589%	23	689	-75.253%
2025-09-23	31.8500	33.2400	31.8500	32.8500	-1.647%	50	672	-77.626%
2025-09-22	34.0000	34.5500	33.4000	33.4000	-0.120%	43	671	-77.994%
2025-09-19	34.2000	34.4000	32.7500	33.4400	+4.012%	16	705	-78.020%
2025-09-18	29.6000	32.1500	29.6000	32.1500	+18.068%	35	709	-77.138%
2025-09-17	27.6000	27.6000	27.0000	27.2300	-2.471%	26	733	-73.008%
2025-09-16	28.9000	29.0800	27.1000	27.9200	-9.935%	22	755	-73.675%
2025-09-15	32.1500	32.1500	31.0000	31.0000	-3.846%	11	769	-76.290%
2025-09-12	28.3000	32.2400	27.7500	32.2400	+10.034%	36	775	-77.202%
2025-09-11	26.9000	29.3000	26.8500	29.3000	+13.127%	20	776	-74.915%
2025-09-10	26.9500	28.1000	25.9000	25.9000	-4.779%	26	786	-71.622%
2025-09-09	26.8400	27.2000	25.4000	27.2000	+0.480%	13	774	-72.978%
2025-09-08	28.3000	29.0000	26.4000	27.0700	+8.497%	79	763	-72.848%
2025-09-05	25.4400	25.4400	24.9500	24.9500	-3.668%	6	704	-70.541%
2025-09-04	24.4000	26.0000	24.2000	25.9000	+12.364%	46	708	-71.622%
2025-09-03	22.0100	23.8700	22.0100	23.0500	+10.871%	61	717	-68.113%
2025-09-02	21.0000	21.0000	20.5000	20.7900	-3.077%	82	700	-64.646%
2025-08-29	22.6100	22.6100	21.4500	21.4500	-6.536%	25	722	-65.734%
2025-08-28	23.5000	23.8300	22.9000	22.9500	-0.821%	23	722	-67.974%
2025-08-27	23.3500	24.1500	23.1400	23.1400	-3.503%	82	705	-68.237%
2025-08-26	23.3500	23.9800	23.2500	23.9800	+7.678%	26	695	-69.349%
2025-08-25	23.0000	23.0000	22.1600	22.2700	-3.384%	46	683	-66.996%
2025-08-22	22.5000	24.1600	22.0000	23.0500	+1.096%	46	653	-68.113%
2025-08-21	22.4000	23.4000	22.0000	22.8000	+2.242%	61	647	-67.763%
2025-08-20	21.4700	22.5000	21.0000	22.3000	+4.941%	104	644	-67.040%
2025-08-19	22.8800	23.1000	21.2500	21.2500	-12.008%	88	626	-65.412%
2025-08-18	23.9500	24.3000	23.4800	24.1500	-1.829%	54	587	-69.565%
2025-08-15	24.5000	25.8500	24.5000	24.6000	-1.600%	27	578	-70.122%
2025-08-14	26.0000	26.0000	24.2000	25.0000	-5.660%	21	582	-70.600%
2025-08-13	26.3000	26.5000	25.4800	26.5000	-0.488%	76	575	-72.264%
2025-08-12	26.6500	26.7500	26.4500	26.6300	-7.759%	22	601	-72.400%
2025-08-11	28.7500	29.0000	28.1600	28.8700	-3.606%	28	588	-74.541%
2025-08-08	28.7500	30.0500	28.7500	29.9500	+1.354%	15	585	-75.459%
2025-08-07	30.5500	30.5500	29.5500	29.5500	+1.897%	15	581	-75.127%
2025-08-06	31.2100	31.2100	29.0000	29.0000	-10.632%	45	573	-74.655%
2025-08-05	36.6800	36.6800	32.4500	32.4500	-20.563%	2	557	-77.350%
2025-08-04	40.8500	40.8500	40.8500	40.8500	+3.365%	1	559	-82.007%
2025-08-01	39.6300	40.1000	39.5200	39.5200	-10.991%	14	560	-81.402%
2025-07-31	42.0500	46.0000	42.0500	44.4000	+5.338%	32	560	-83.446%
2025-07-30	38.0000	42.1500	38.0000	42.1500	+12.851%	67	553	-82.562%
2025-07-29	34.2000	37.5000	34.0000	37.3500	+7.020%	52	571	-80.321%
2025-07-25	34.5000	34.9000	34.2000	34.9000	+1.720%	7	605	-78.940%
2025-07-24	34.3100	34.3100	34.3100	34.3100	-3.024%	1	606	-78.578%
2025-07-23	31.0000	36.0500	31.0000	35.3800	+23.447%	60	605	-79.226%
2025-07-22	27.1000	28.6600	27.1000	28.6600	+7.341%	3	660	-74.355%
2025-07-21	28.2000	28.2100	26.7000	26.7000	-7.292%	5	661	-72.472%
2025-07-18	28.5000	28.8000	27.5000	28.8000	+0.174%	15	660	-74.479%
2025-07-17	29.8000	29.8000	28.2500	28.7500	-6.504%	36	662	-74.435%
2025-07-16	29.2500	30.7500	29.2500	30.7500	+4.237%	55	641	-76.098%
2025-07-15	30.5000	30.5600	29.5000	29.5000	-4.839%	13	649	-75.085%
2025-07-14	27.1000	31.0000	27.1000	31.0000	+11.712%	21	640	-76.290%
2025-07-11	29.5000	29.5000	27.7500	27.7500	-6.440%	6	650	-73.514%
2025-07-10	30.0000	30.1500	29.6600	29.6600	-1.133%	84	650	-75.219%
2025-07-09	30.7500	30.7500	28.7500	30.0000	0.000%	10	568	-75.500%
2025-07-08	28.8500	30.0000	28.5500	30.0000	+5.263%	13	576	-75.500%
2025-07-07	27.1000	28.5000	25.7600	28.5000	+0.707%	30	571	-74.211%
2025-07-03	29.0000	29.0000	28.3000	28.3000	+1.434%	4	578	-74.028%
2025-07-02	27.5000	28.1200	27.3500	27.9000	-2.105%	15	578	-73.656%
2025-07-01	30.1000	30.2000	28.0500	28.5000	-4.362%	17	586	-74.211%
2025-06-30	30.3600	30.3600	28.5000	29.8000	-0.301%	32	589	-75.336%
2025-06-27	29.5000	31.5000	28.2000	29.8900	+9.567%	25	598	-75.410%
2025-06-26	23.7500	27.2800	23.7500	27.2800	+16.831%	37	609	-73.057%
2025-06-25	26.5000	28.2000	23.2000	23.3500	-4.849%	146	599	-68.522%
2025-06-24	24.0500	25.5500	23.7500	24.5400	+1.196%	112	469	-70.049%
2025-06-23	26.0500	28.2500	23.7300	24.2500	-39.781%	318	380	-69.691%
2025-06-20	41.7400	41.7400	40.2700	40.2700	+4.111%	4	113	-81.748%
2025-06-18	36.8500	38.6800	36.8500	38.6800	+4.428%	3	113	-80.998%
2025-06-17	36.5000	37.0400	36.5000	37.0400	-3.290%	4	113	-80.157%
2025-06-16	38.3000	38.3000	38.3000	38.3000	+8.437%	1	111	-80.809%
2025-06-12	35.3200	35.3200	35.3200	35.3200	+0.627%	5	112	-79.190%
2025-06-11	34.5000	35.1000	34.5000	35.1000	+4.776%	2	107	-79.060%
2025-06-10	33.5000	33.5000	33.5000	33.5000	-1.760%	1	105	-78.060%
2025-06-09	34.5000	34.5000	34.0000	34.1000	-3.097%	13	106	-78.446%
2025-06-06	35.1900	35.1900	35.1900	35.1900	+10.835%	2	94	-79.113%
2025-06-05	32.5000	32.8000	31.7500	31.7500	-3.788%	18	93	-76.850%
2025-06-04	32.8000	33.0000	32.2500	33.0000	+0.610%	17	78	-77.727%
2025-06-03	42.2300	42.2300	32.8000	32.8000	-8.686%	14	62	-77.591%
2025-06-02	35.9200	35.9200	35.9200	35.9200	+7.224%	4	65	-79.538%
2025-05-30	33.3600	33.5000	33.3500	33.5000	+6.349%	64	61	-78.060%
2025-05-29	31.5000	31.5000	31.5000	31.5000	-3.077%	1	30	-76.667%
2025-05-27	32.2000	32.5000	32.2000	32.5000	-2.519%	6	29	-77.385%
2025-05-23	32.2000	33.3400	32.2000	33.3400	+2.585%	4	31	-77.954%
2025-05-22	33.5000	33.5000	31.0000	32.5000	-10.959%	15	31	-77.385%
2025-05-21	39.5500	40.3500	36.5000	36.5000	-5.269%	7	36	-79.863%
2025-05-20	39.6400	39.7900	38.5300	38.5300	-3.142%	6	29	-80.924%
2025-05-19	41.8500	41.8500	39.4000	39.7800	-4.145%	19	23	-81.523%
2025-05-16	40.3200	41.5000	40.1500	41.5000	+13.699%	6	6	-82.289%
2025-05-15	36.5000	36.5000	36.5000	36.5000	-11.793%	1	6	-79.863%
2025-05-13	36.4500	41.7000	36.4500	41.3800	+26.043%	7	5	-82.238%
2025-05-12	32.8300	32.8300	32.8300	32.8300	0.000%	1	1	-77.612%

.dark-mode .X1CPVF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X1CPVF{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217C40HIMS Dec 17 2027 40.00 Call (HIMS271217C00040000)option OPRA

HIMS20271217C40
HIMS Dec 17 2027 40.00 Call (HIMS271217C00040000)
option OPRA