Dark

HIMS20271217C45
HIMS Dec 17 2027 45.00 Call (HIMS271217C00045000)
option OPRA

EOD

Aug 18, 2026

6.85-1.154%(-0.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	6.8500	6.8500	6.8500	6.8500	-1.154%	4	818	0.000%
2026-08-17	6.9300	6.9300	6.9300	6.9300	-11.154%	1	818	-1.154%
2026-08-14	7.8000	7.8000	7.8000	7.8000	-4.878%	4	817	-12.179%
2026-08-13	8.4000	8.4000	7.7500	8.2000	-8.889%	4	819	-16.463%
2026-08-11	8.9000	9.1000	8.9000	9.0000	-9.820%	4	822	-23.889%
2026-08-10	9.5000	10.0000	9.5000	9.9800	+5.053%	8	823	-31.363%
2026-08-07	8.7600	9.5000	8.7600	9.5000	0.000%	12	820	-27.895%
2026-08-06	9.5000	9.5000	9.5000	9.5000	-0.524%	5	811	-27.895%
2026-08-05	9.5500	9.5500	9.5500	9.5500	-5.726%	2	816	-28.272%
2026-08-04	10.0700	10.1300	10.0700	10.1300	+5.521%	13	816	-32.379%
2026-08-03	8.8000	9.6500	8.8000	9.6000	+20.000%	6	828	-28.646%
2026-07-31	8.0000	8.0000	8.0000	8.0000	+8.844%	2	829	-14.375%
2026-07-30	7.2500	7.3500	7.2500	7.3500	+13.953%	5	829	-6.803%
2026-07-29	6.6800	6.6800	6.4500	6.4500	-29.121%	2	826	+6.202%
2026-07-27	9.0000	9.1000	9.0000	9.1000	+8.982%	15	826	-24.725%
2026-07-24	9.5300	9.5300	8.3500	8.3500	-26.561%	12	829	-17.964%
2026-07-23	10.3100	11.3700	10.2200	11.3700	+0.088%	8	835	-39.754%
2026-07-22	11.3600	11.3600	11.3600	11.3600	+9.758%	5	840	-39.701%
2026-07-21	11.5500	11.5500	10.3500	10.3500	-12.288%	8	845	-33.816%
2026-07-16	13.2000	13.2000	11.8000	11.8000	-12.268%	7	845	-41.949%
2026-07-15	13.3000	14.0000	13.3000	13.4500	+6.661%	6	850	-49.071%
2026-07-14	12.6100	12.6100	12.6100	12.6100	-1.484%	1	851	-45.678%
2026-07-13	12.8000	12.8000	12.8000	12.8000	+4.490%	1	851	-46.484%
2026-07-10	12.0000	12.2500	12.0000	12.2500	-3.997%	101	852	-44.082%
2026-07-08	12.7600	12.7600	12.7600	12.7600	-12.722%	1	943	-46.317%
2026-07-07	14.8800	14.8800	14.6200	14.6200	-2.207%	44	943	-53.146%
2026-07-06	14.4000	15.9000	14.4000	14.9500	+2.257%	11	975	-54.181%
2026-07-02	14.5000	14.6200	13.8800	14.6200	-4.131%	4	982	-53.146%
2026-07-01	13.6000	15.5000	13.6000	15.2500	+21.032%	78	982	-55.082%
2026-06-30	12.8500	12.8500	12.4500	12.6000	-0.316%	28	960	-45.635%
2026-06-26	12.2000	13.2000	12.2000	12.6400	+15.434%	7	939	-45.807%
2026-06-25	11.1100	11.1100	10.6200	10.9500	-6.490%	7	937	-37.443%
2026-06-24	12.3000	12.3000	11.7100	11.7100	-8.372%	10	942	-41.503%
2026-06-23	12.7800	12.7800	12.7800	12.7800	-6.374%	2	945	-46.401%
2026-06-18	13.1000	13.6500	12.2000	13.6500	+20.796%	18	937	-49.817%
2026-06-17	10.7900	11.8700	10.7900	11.3000	+3.670%	24	937	-39.381%
2026-06-16	10.5000	11.1500	10.5000	10.9000	+12.371%	9	937	-37.156%
2026-06-15	9.0000	9.7000	9.0000	9.7000	+6.243%	20	930	-29.381%
2026-06-10	9.3000	9.3000	9.1300	9.1300	-1.297%	2	930	-24.973%
2026-06-09	9.2500	9.2500	9.2500	9.2500	+22.032%	1	930	-25.946%
2026-06-05	7.8600	7.8600	7.0000	7.5800	-23.512%	73	930	-9.631%
2026-06-04	9.9000	9.9100	9.9000	9.9100	+11.348%	2	965	-30.878%
2026-06-03	8.5500	8.9000	8.5500	8.9000	+4.094%	3	964	-23.034%
2026-06-02	8.5500	8.6000	8.4500	8.5500	-1.837%	11	964	-19.883%
2026-06-01	6.6000	9.0000	6.6000	8.7100	+14.605%	144	964	-21.355%
2026-05-29	6.5900	7.6000	6.5900	7.6000	+1.333%	31	925	-9.868%
2026-05-28	6.3500	7.5000	6.3500	7.5000	-0.662%	6	897	-8.667%
2026-05-27	7.7000	7.7000	7.5500	7.5500	+14.568%	2	897	-9.272%
2026-05-26	6.5000	6.7000	6.5000	6.5900	+9.833%	4	896	+3.945%
2026-05-21	6.0000	6.0000	6.0000	6.0000	0.000%	4	897	+14.167%
2026-05-20	6.0000	6.0000	6.0000	6.0000	+4.348%	3	897	+14.167%
2026-05-19	5.5500	5.7500	5.5000	5.7500	-0.862%	5	896	+19.130%
2026-05-18	5.9000	5.9000	5.8000	5.8000	-18.310%	4	896	+18.103%
2026-05-15	7.1000	7.1000	7.1000	7.1000	+5.970%	5	896	-3.521%
2026-05-14	6.6500	6.7000	6.6500	6.7000	-2.899%	15	897	+2.239%
2026-05-13	6.2500	6.9000	6.2500	6.9000	-5.738%	5	908	-0.725%
2026-05-12	7.7500	8.0000	7.3200	7.3200	-29.615%	32	908	-6.421%
2026-05-11	9.7000	11.2000	9.7000	10.4000	+14.286%	17	908	-34.135%
2026-05-08	8.4000	9.1000	8.3000	9.1000	+11.931%	6	904	-24.725%
2026-05-07	8.1700	8.1700	8.1300	8.1300	-5.903%	3	904	-15.744%
2026-05-05	8.6500	8.6500	8.6400	8.6400	-4.530%	6	907	-20.718%
2026-05-04	9.0500	9.0500	9.0500	9.0500	+0.556%	1	902	-24.309%
2026-05-01	9.0000	9.0000	9.0000	9.0000	+2.975%	1	901	-23.889%
2026-04-30	8.7400	8.7400	8.7400	8.7400	+5.301%	1	901	-21.625%
2026-04-29	8.5000	8.5000	8.3000	8.3000	-17.000%	2	902	-17.470%
2026-04-28	10.0000	10.0000	10.0000	10.0000	-10.714%	2	902	-31.500%
2026-04-27	11.2000	11.2000	11.2000	11.2000	-1.668%	3	902	-38.839%
2026-04-24	11.8500	11.8500	11.3900	11.3900	-2.816%	2	899	-39.860%
2026-04-23	11.7200	11.7200	11.7200	11.7200	+12.692%	1	900	-41.553%
2026-04-22	10.9200	10.9200	10.2000	10.4000	-5.196%	8	899	-34.135%
2026-04-21	11.2800	11.5000	10.9600	10.9700	-10.008%	18	907	-37.557%
2026-04-20	10.8600	12.4200	10.8600	12.1900	+18.350%	13	907	-43.806%
2026-04-17	11.1100	11.1100	10.0500	10.3000	+6.515%	13	896	-33.495%
2026-04-16	8.3900	9.8800	8.3900	9.6700	+40.348%	74	896	-29.162%
2026-04-15	6.7000	6.8900	6.7000	6.8900	+17.577%	3	900	-0.581%
2026-04-13	5.3000	5.8600	5.3000	5.8600	+15.582%	28	900	+16.894%
2026-04-10	4.9800	5.0700	4.9800	5.0700	+7.872%	2	874	+35.108%
2026-04-09	4.7000	4.7000	4.7000	4.7000	-7.662%	1	874	+45.745%
2026-04-08	5.2000	5.2000	5.0900	5.0900	+0.792%	10	875	+34.578%
2026-04-07	5.0500	5.0500	5.0500	5.0500	-5.607%	1	867	+35.644%
2026-04-06	5.0700	5.3500	5.0700	5.3500	+15.302%	4	868	+28.037%
2026-04-02	4.7000	4.7000	4.6400	4.6400	-15.328%	11	874	+47.629%
2026-03-31	5.2900	5.4800	5.2900	5.4800	+9.600%	14	874	+25.000%
2026-03-30	5.0000	5.0000	5.0000	5.0000	-5.303%	1	862	+37.000%
2026-03-27	5.5500	5.5500	5.2800	5.2800	-11.261%	8	861	+29.735%
2026-03-26	5.9500	5.9500	5.9500	5.9500	-0.833%	1	861	+15.126%
2026-03-25	6.0000	6.0000	6.0000	6.0000	-4.762%	1	861	+14.167%
2026-03-24	6.6100	6.6100	6.3000	6.3000	-17.647%	21	861	+8.730%
2026-03-23	7.0000	7.6500	7.0000	7.6500	+9.286%	4	861	-10.458%
2026-03-20	7.9500	7.9500	7.0000	7.0000	-17.647%	2	861	-2.143%
2026-03-18	8.5000	8.5000	8.5000	8.5000	-1.734%	1	861	-19.412%
2026-03-17	8.6500	8.6500	8.6500	8.6500	+2.610%	1	862	-20.809%
2026-03-16	8.4000	8.4300	8.4000	8.4300	+2.182%	9	861	-18.743%
2026-03-13	8.5200	8.5200	8.0000	8.2500	-1.786%	5	861	-16.970%
2026-03-12	9.8800	10.4000	8.4000	8.4000	-16.000%	10	865	-18.452%
2026-03-11	10.3500	10.3500	10.0000	10.0000	+38.889%	22	864	-31.500%
2026-03-09	7.0000	7.3000	6.4500	7.2000	+94.595%	10	864	-4.861%
2026-03-06	3.7000	3.7000	3.7000	3.7000	-8.642%	2	863	+85.135%
2026-03-05	4.2000	4.2000	4.0500	4.0500	-2.410%	4	863	+69.136%
2026-03-04	4.1500	4.1500	4.1500	4.1500	+7.235%	2	863	+65.060%
2026-03-03	3.8700	3.8700	3.8700	3.8700	-6.068%	31	861	+77.003%
2026-02-26	4.0500	4.1200	4.0500	4.1200	-2.600%	3	861	+66.262%
2026-02-25	4.1900	4.2300	4.1600	4.2300	+20.857%	17	852	+61.939%
2026-02-24	3.4800	3.5000	3.4800	3.5000	-14.634%	3	852	+95.714%
2026-02-23	4.0700	4.1000	4.0700	4.1000	-3.529%	7	852	+67.073%
2026-02-19	4.3000	4.3500	4.2500	4.2500	-1.163%	6	856	+61.176%
2026-02-18	4.2500	4.3000	4.2500	4.3000	0.000%	11	860	+59.302%
2026-02-17	4.3600	4.5500	4.2000	4.3000	-4.018%	10	860	+59.302%
2026-02-13	4.5500	4.5500	4.4700	4.4800	+12.000%	15	858	+52.902%
2026-02-12	4.9500	4.9500	4.0000	4.0000	-11.111%	10	858	+71.250%
2026-02-11	4.5000	4.6000	4.5000	4.5000	-16.667%	5	863	+52.222%
2026-02-10	5.1300	5.5000	4.9500	5.4000	+8.000%	6	865	+26.852%
2026-02-09	4.6000	5.0000	4.2000	5.0000	-26.471%	253	867	+37.000%
2026-02-06	6.2000	6.8000	6.2000	6.8000	-2.857%	3	1,046	+0.735%
2026-02-05	9.0000	9.0000	6.7500	7.0000	-3.448%	51	1,046	-2.143%
2026-02-04	8.5000	8.5000	7.2500	7.2500	-5.844%	4	1,065	-5.517%
2026-02-03	8.1200	8.1500	7.4300	7.7000	-8.005%	10	1,065	-11.039%
2026-02-02	8.8500	8.8500	8.2500	8.3700	-2.105%	13	1,067	-18.160%
2026-01-30	9.0000	9.0500	8.5500	8.5500	-10.189%	10	1,072	-19.883%
2026-01-28	9.5200	9.5200	9.5200	9.5200	-4.800%	2	1,076	-28.046%
2026-01-27	10.0000	10.0000	10.0000	10.0000	-3.939%	1	1,077	-31.500%
2026-01-23	10.4100	10.4100	10.4100	10.4100	+2.059%	10	1,076	-34.198%
2026-01-22	9.9900	10.2000	9.9900	10.2000	+4.723%	16	1,076	-32.843%
2026-01-21	9.5000	9.7400	9.3500	9.7400	-9.311%	7	1,062	-29.671%
2026-01-20	10.7400	10.7400	10.7400	10.7400	-6.609%	2	1,061	-36.220%
2026-01-16	11.2100	11.5000	11.2100	11.5000	-2.954%	26	1,074	-40.435%
2026-01-12	10.0200	11.8500	10.0200	11.8500	+4.867%	10	1,074	-42.194%
2026-01-09	11.8000	12.0500	11.3000	11.3000	-8.130%	37	1,068	-39.381%
2026-01-08	13.0000	13.0000	12.2000	12.3000	-13.684%	5	1,073	-44.309%
2026-01-07	14.2500	14.2500	14.2500	14.2500	+7.547%	1	1,069	-51.930%
2026-01-06	13.2500	13.2500	13.2500	13.2500	-1.852%	20	1,068	-48.302%
2026-01-05	13.3000	13.5000	13.1500	13.5000	+12.971%	14	1,088	-49.259%
2026-01-02	12.0100	12.0100	11.9500	11.9500	+6.222%	6	1,087	-42.678%
2025-12-31	11.4500	11.8500	11.2500	11.2500	-11.417%	10	1,076	-39.111%
2025-12-30	12.8500	12.9000	12.6800	12.7000	+1.600%	73	1,076	-46.063%
2025-12-29	12.2000	13.0300	12.2000	12.5000	-5.303%	27	1,142	-45.200%
2025-12-26	12.8800	13.2000	12.7000	13.2000	+4.762%	4	1,166	-48.106%
2025-12-24	13.2300	13.2300	12.6000	12.6000	-7.692%	7	1,172	-45.635%
2025-12-23	13.6200	13.9500	13.5500	13.6500	+5.000%	28	1,172	-49.817%
2025-12-22	14.2500	14.4500	13.0000	13.0000	-7.275%	32	1,196	-47.308%
2025-12-19	13.8000	14.0700	13.8000	14.0200	+1.594%	4	1,224	-51.141%
2025-12-18	14.5000	14.5000	13.6700	13.8000	-8.367%	10	1,223	-50.362%
2025-12-17	15.1500	15.1500	15.0600	15.0600	+1.963%	54	1,218	-54.515%
2025-12-16	14.6600	15.1600	14.6600	14.7700	-0.539%	3	1,270	-53.622%
2025-12-15	15.6000	15.6000	14.8500	14.8500	-8.615%	31	1,268	-53.872%
2025-12-12	16.8000	16.8000	16.2400	16.2500	+2.848%	22	1,276	-57.846%
2025-12-11	16.0000	16.0000	15.8000	15.8000	-7.764%	10	1,276	-56.646%
2025-12-10	17.0000	17.1300	16.8000	17.1300	-5.464%	13	1,281	-60.012%
2025-12-09	18.1200	18.1200	18.1200	18.1200	+4.378%	4	1,291	-62.196%
2025-12-08	17.2000	17.3600	17.2000	17.3600	-4.510%	12	1,287	-60.541%
2025-12-04	17.3500	18.1800	17.2900	18.1800	+15.429%	110	1,285	-62.321%
2025-12-03	15.5000	15.9500	15.5000	15.7500	0.000%	41	1,359	-56.508%
2025-12-02	16.5800	16.5800	15.7500	15.7500	-7.244%	27	1,363	-56.508%
2025-12-01	17.0000	17.0500	16.9800	16.9800	-6.136%	27	1,350	-59.658%
2025-11-28	18.1100	18.1100	18.0800	18.0900	+5.604%	5	1,334	-62.134%
2025-11-26	17.1300	17.1300	17.1300	17.1300	+4.451%	5	1,334	-60.012%
2025-11-25	16.4000	16.4000	16.4000	16.4000	-3.529%	1	1,334	-58.232%
2025-11-24	16.5000	17.0000	16.1800	17.0000	+17.241%	61	1,334	-59.706%
2025-11-20	15.5000	15.5000	14.3000	14.5000	-3.333%	18	1,331	-52.759%
2025-11-19	15.0000	15.2500	14.7500	15.0000	-6.250%	27	1,331	-54.333%
2025-11-17	16.5000	16.5000	15.0000	16.0000	-6.048%	62	1,320	-57.188%
2025-11-14	15.8700	17.0300	15.8700	17.0300	+5.449%	18	1,320	-59.777%
2025-11-13	17.0100	17.2000	15.6000	16.1500	-6.377%	41	1,306	-57.585%
2025-11-12	18.2500	18.2500	17.2500	17.2500	-6.148%	16	1,310	-60.290%
2025-11-11	18.5000	18.5000	17.7500	18.3800	-4.767%	6	1,309	-62.731%
2025-11-10	19.6800	19.7000	19.0800	19.3000	+3.763%	26	1,309	-64.508%
2025-11-07	19.2000	20.0000	18.2500	18.6000	-6.439%	37	1,285	-63.172%
2025-11-06	19.2500	20.3000	18.6400	19.8800	-10.005%	95	1,273	-65.543%
2025-11-05	22.6900	23.3000	21.4800	22.0900	+2.506%	41	1,255	-68.990%
2025-11-04	23.2500	23.2500	21.5500	21.5500	-4.222%	56	1,256	-68.213%
2025-11-03	23.6500	23.6500	21.9000	22.5000	-0.310%	81	1,262	-69.556%
2025-10-31	23.0000	23.8400	22.5700	22.5700	+2.591%	214	1,262	-69.650%
2025-10-30	23.8200	23.8200	22.0000	22.0000	-7.950%	64	1,052	-68.864%
2025-10-29	23.9000	23.9000	23.9000	23.9000	-3.043%	1	1,092	-71.339%
2025-10-28	24.5000	24.6500	24.3600	24.6500	-3.333%	13	1,092	-72.211%
2025-10-27	27.0000	27.0000	25.5000	25.5000	-3.810%	3	1,094	-73.137%
2025-10-24	26.5200	26.5200	26.5100	26.5100	+5.408%	2	1,094	-74.161%
2025-10-23	24.9500	25.1500	24.9500	25.1500	+3.074%	29	1,093	-72.763%
2025-10-22	25.3000	25.3000	24.2500	24.4000	-9.797%	15	1,076	-71.926%
2025-10-21	27.0500	27.0500	27.0500	27.0500	-1.636%	2	1,067	-74.677%
2025-10-20	27.6500	28.0000	27.5000	27.5000	+1.852%	16	1,065	-75.091%
2025-10-17	29.2300	29.2300	26.4500	27.0000	-17.683%	97	1,059	-74.630%
2025-10-16	35.7500	35.7500	32.8000	32.8000	-9.642%	16	1,124	-79.116%
2025-10-15	29.9900	36.9500	29.9900	36.3000	+25.000%	35	1,125	-81.129%
2025-10-14	28.0000	29.0400	28.0000	29.0400	-1.056%	4	1,149	-76.412%
2025-10-10	31.5000	31.8000	28.6000	29.3500	-7.849%	73	1,146	-76.661%
2025-10-09	31.5500	31.8500	30.9000	31.8500	-1.849%	12	1,127	-78.493%
2025-10-08	31.6100	32.4500	31.6100	32.4500	+5.666%	14	1,129	-78.891%
2025-10-07	30.5000	30.7100	29.5600	30.7100	+8.286%	12	1,149	-77.695%
2025-10-06	28.1300	28.8200	27.9500	28.3600	+2.014%	16	1,149	-75.846%
2025-10-03	31.6500	32.5500	27.8000	27.8000	-12.137%	34	1,158	-75.360%
2025-10-02	31.2500	32.3500	31.2500	31.6400	+4.216%	33	1,168	-78.350%
2025-10-01	31.5000	31.5000	30.3000	30.3600	+0.198%	82	1,182	-77.437%
2025-09-30	32.8000	32.8000	30.3000	30.3000	-8.459%	25	1,145	-77.393%
2025-09-29	32.4500	33.8800	32.4500	33.1000	+5.079%	21	1,156	-79.305%
2025-09-26	30.2500	31.9800	29.9500	31.5000	+8.062%	18	1,171	-78.254%
2025-09-25	27.0500	29.1500	26.5000	29.1500	+1.745%	32	1,181	-76.501%
2025-09-24	29.0000	29.0000	27.9500	28.6500	-4.500%	34	1,181	-76.091%
2025-09-23	30.4300	31.3000	30.0000	30.0000	-5.512%	289	1,209	-77.167%
2025-09-22	31.7000	32.4000	31.7000	31.7500	-0.781%	35	1,350	-78.425%
2025-09-19	31.9500	32.7600	31.6000	32.0000	+4.065%	65	1,368	-78.594%
2025-09-18	26.7500	30.7500	26.7500	30.7500	+23.000%	35	1,370	-77.724%
2025-09-17	25.6500	25.6500	25.0000	25.0000	-5.482%	53	1,391	-72.600%
2025-09-16	26.9200	27.3500	25.5000	26.4500	-8.981%	34	1,440	-74.102%
2025-09-15	29.7800	29.8500	29.0600	29.0600	-7.157%	47	1,414	-76.428%
2025-09-12	27.5000	31.9500	27.4000	31.3000	+12.915%	72	1,427	-78.115%
2025-09-11	24.8000	27.7200	24.8000	27.7200	+15.983%	345	1,446	-75.289%
2025-09-10	24.9900	26.2800	23.9000	23.9000	0.000%	24	1,131	-71.339%
2025-09-09	25.0000	25.0000	23.9000	23.9000	-6.348%	356	1,134	-71.339%
2025-09-08	25.3500	26.8500	24.6500	25.5200	+9.763%	60	1,456	-73.158%
2025-09-05	24.5000	24.5000	23.2500	23.2500	-4.752%	19	1,497	-70.538%
2025-09-04	22.2500	25.2500	22.2500	24.4100	+13.800%	428	1,491	-71.938%
2025-09-03	20.5600	22.5000	20.5000	21.4500	+10.624%	140	1,241	-68.065%
2025-09-02	19.4500	19.6700	19.2000	19.3900	-3.050%	104	1,221	-64.673%
2025-08-29	21.4000	21.4000	20.0000	20.0000	-5.660%	289	1,155	-65.750%
2025-08-28	21.2100	22.2800	21.2000	21.2000	-0.749%	75	1,155	-67.689%
2025-08-27	22.0500	22.3200	21.3600	21.3600	-5.277%	15	1,120	-67.931%
2025-08-26	21.1500	22.5500	21.1500	22.5500	+4.398%	78	1,114	-69.623%
2025-08-25	21.7100	21.7100	20.5000	21.6000	+0.935%	49	1,084	-68.287%
2025-08-22	20.4600	22.5500	20.4500	21.4000	0.000%	44	1,066	-67.991%
2025-08-21	20.9000	22.5000	20.9000	21.4000	+1.905%	156	1,069	-67.991%
2025-08-20	20.0000	21.0000	19.2000	21.0000	+5.847%	78	1,016	-67.381%
2025-08-19	22.0000	22.0000	19.6400	19.8400	-8.991%	64	1,002	-65.474%
2025-08-18	22.2500	22.7000	21.8000	21.8000	-6.237%	121	967	-68.578%
2025-08-15	23.0300	24.0500	23.0000	23.2500	-3.487%	106	961	-70.538%
2025-08-14	23.8000	24.3500	22.4000	24.0900	-4.024%	99	864	-71.565%
2025-08-13	25.0000	25.1500	23.8000	25.1000	-0.357%	59	832	-72.709%
2025-08-12	25.7800	26.0000	24.6800	25.1900	-8.732%	87	834	-72.807%
2025-08-11	27.5500	28.0000	27.5500	27.6000	-2.783%	15	761	-75.181%
2025-08-08	28.4500	28.4500	27.0000	28.3900	-0.351%	12	752	-75.872%
2025-08-07	28.8600	29.4100	27.3700	28.4900	+2.667%	54	747	-75.956%
2025-08-06	29.9400	29.9400	27.3400	27.7500	-14.219%	66	709	-75.315%
2025-08-05	29.8500	36.1700	29.8500	32.3500	-16.300%	50	655	-78.825%
2025-08-04	37.9500	39.4500	37.9500	38.6500	+5.170%	53	670	-82.277%
2025-08-01	40.0000	40.9000	36.7500	36.7500	-11.552%	47	682	-81.361%
2025-07-31	40.9500	43.0000	40.9500	41.5500	+4.607%	9	697	-83.514%
2025-07-30	36.9000	40.0600	36.9000	39.7200	+12.362%	29	706	-82.754%
2025-07-29	34.4900	36.1900	32.2100	35.3500	+3.971%	162	730	-80.622%
2025-07-28	34.6000	34.6000	33.8600	34.0000	+2.502%	11	861	-79.853%
2025-07-25	35.0000	35.0000	31.8700	33.1700	+2.693%	20	858	-79.349%
2025-07-24	32.6800	32.7000	31.6000	32.3000	-4.183%	21	872	-78.793%
2025-07-23	29.0500	33.7100	29.0500	33.7100	+25.083%	67	859	-79.680%
2025-07-22	25.7000	27.7000	25.7000	26.9500	+2.863%	12	847	-74.583%
2025-07-21	26.6000	26.7000	25.3300	26.2000	-4.135%	37	843	-73.855%
2025-07-18	27.0000	28.3000	26.1200	27.3300	-0.799%	22	814	-74.936%
2025-07-17	28.7500	28.7500	27.4500	27.5500	-2.993%	5	826	-75.136%
2025-07-16	28.0000	28.4000	27.1200	28.4000	+1.429%	3	824	-75.880%
2025-07-15	29.1300	29.1300	27.7000	28.0000	-4.274%	17	827	-75.536%
2025-07-14	26.7500	29.2500	26.7500	29.2500	+11.429%	44	841	-76.581%
2025-07-11	28.0000	28.0000	26.2500	26.2500	-7.014%	19	861	-73.905%
2025-07-10	28.5000	28.8000	28.0000	28.2300	-2.487%	14	846	-75.735%
2025-07-09	28.1500	28.9500	27.0500	28.9500	+5.234%	74	849	-76.339%
2025-07-08	27.7500	29.1800	27.0000	27.5100	+3.421%	71	885	-75.100%
2025-07-07	25.1600	26.6000	24.0500	26.6000	-3.273%	27	834	-74.248%
2025-07-03	26.0600	27.5000	26.0600	27.5000	+4.167%	6	852	-75.091%
2025-07-02	26.5000	26.7700	26.0000	26.4000	-1.124%	12	852	-74.053%
2025-07-01	28.7000	28.7000	26.3800	26.7000	-6.676%	63	849	-74.345%
2025-06-30	30.1000	30.1000	27.4000	28.6100	+0.739%	12	892	-76.057%
2025-06-27	27.2500	30.5000	27.2500	28.4000	+7.372%	116	894	-75.880%
2025-06-26	22.3900	26.4500	21.9800	26.4500	+17.451%	180	895	-74.102%
2025-06-25	24.8000	26.1100	22.0000	22.5200	-3.555%	281	798	-69.583%
2025-06-24	22.8000	25.0500	22.7000	23.3500	+2.637%	351	593	-70.664%
2025-06-23	26.8200	27.1500	22.5500	22.7500	-43.267%	266	316	-69.890%
2025-06-20	38.4000	40.2500	38.4000	40.1000	+7.076%	88	113	-82.918%
2025-06-18	36.6800	37.5500	36.6800	37.4500	+12.193%	14	68	-81.709%
2025-06-17	33.3800	33.3800	33.3800	33.3800	-6.734%	1	68	-79.479%
2025-06-16	35.7900	35.7900	35.7900	35.7900	+10.361%	4	67	-80.861%
2025-06-13	32.4300	32.4300	32.4300	32.4300	-3.654%	10	71	-78.878%
2025-06-12	34.7800	34.7800	33.6600	33.6600	+5.849%	4	66	-79.649%
2025-06-10	32.9800	32.9800	31.8000	31.8000	-3.049%	2	64	-78.459%
2025-06-06	32.0400	33.2000	32.0400	32.8000	+5.806%	12	63	-79.116%
2025-06-05	31.0000	31.0000	31.0000	31.0000	-3.125%	10	63	-77.903%
2025-06-03	38.8300	38.8300	32.0000	32.0000	-6.351%	8	53	-78.594%
2025-06-02	34.6000	35.4900	34.1700	34.1700	+11.667%	6	45	-79.953%
2025-05-30	29.2500	32.5000	29.2500	30.6000	+2.685%	26	41	-77.614%
2025-05-29	29.8000	29.8000	29.8000	29.8000	-1.292%	20	30	-77.013%
2025-05-28	30.1900	30.1900	30.1900	30.1900	-7.393%	10	40	-77.310%
2025-05-27	32.6000	32.6000	32.6000	32.6000	+1.875%	1	30	-78.988%
2025-05-23	31.1300	32.0000	31.1300	32.0000	+2.466%	42	30	-78.594%
2025-05-22	32.8800	32.8800	31.2300	31.2300	-16.831%	16	30	-78.066%
2025-05-19	37.5500	37.5500	37.5500	37.5500	-4.647%	1	21	-81.758%
2025-05-16	38.1800	39.3800	38.1800	39.3800	+4.180%	42	20	-82.605%
2025-05-14	40.4300	40.4300	37.8000	37.8000	-4.977%	5	18	-81.878%
2025-05-13	33.9300	39.7800	33.9300	39.7800	0.000%	15	15	-82.780%

.dark-mode .j91H5C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j91H5C{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217C45HIMS Dec 17 2027 45.00 Call (HIMS271217C00045000)option OPRA

HIMS20271217C45
HIMS Dec 17 2027 45.00 Call (HIMS271217C00045000)
option OPRA