Dark

HIMS20271217C50
HIMS Dec 17 2027 50.00 Call (HIMS271217C00050000)
option OPRA

EOD

Aug 18, 2026

5.55-13.281%(-0.85)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	6.3500	6.3500	5.5500	5.5500	-13.281%	17	3,651	0.000%
2026-08-17	6.0500	6.4000	6.0000	6.4000	+2.400%	7	3,657	-13.281%
2026-08-14	6.9000	6.9000	6.2500	6.2500	-13.194%	24	3,652	-11.200%
2026-08-13	7.4500	7.4500	7.1000	7.2000	-10.000%	132	3,669	-22.917%
2026-08-12	7.6000	8.0000	7.6000	8.0000	-5.882%	12	3,567	-30.625%
2026-08-11	8.6000	8.6300	8.2700	8.5000	-7.104%	24	3,561	-34.706%
2026-08-10	9.1500	9.2000	9.0000	9.1500	+3.390%	12	3,561	-39.344%
2026-08-07	8.6900	8.8500	8.6900	8.8500	+7.927%	2	3,563	-37.288%
2026-08-06	8.6000	8.6000	8.1000	8.2000	-8.380%	46	3,563	-32.317%
2026-08-05	9.5000	9.5200	8.9500	8.9500	-5.789%	12	3,561	-37.989%
2026-08-04	9.0000	9.5000	9.0000	9.5000	+10.723%	125	3,559	-41.579%
2026-08-03	7.6500	8.8000	7.6500	8.5800	+19.167%	6	3,479	-35.315%
2026-07-31	7.1500	7.2000	7.0500	7.2000	+3.152%	7	3,477	-22.917%
2026-07-30	6.8500	6.9800	6.4200	6.9800	+20.345%	12	3,477	-20.487%
2026-07-29	7.5000	7.5000	5.8000	5.8000	-24.183%	188	3,480	-4.310%
2026-07-28	7.6500	7.7000	7.6000	7.6500	-6.365%	5	3,439	-27.451%
2026-07-27	7.9000	8.2400	7.9000	8.1700	+3.418%	7	3,439	-32.069%
2026-07-24	9.5000	10.1000	7.8000	7.9000	-21.860%	58	3,441	-29.747%
2026-07-23	9.9700	11.8000	9.9700	10.1100	+3.692%	23	3,440	-45.104%
2026-07-21	10.8300	10.8300	9.7500	9.7500	-7.583%	13	3,442	-43.077%
2026-07-17	10.2000	10.5500	10.2000	10.5500	-2.855%	8	3,430	-47.393%
2026-07-16	12.1500	12.1500	10.8600	10.8600	-14.824%	30	3,436	-48.895%
2026-07-15	11.8500	13.0100	11.8500	12.7500	+8.974%	17	3,457	-56.471%
2026-07-14	11.5500	12.1500	11.3500	11.7000	+3.540%	19	3,467	-52.564%
2026-07-13	11.7500	11.7500	11.3000	11.3000	-1.310%	2	3,468	-50.885%
2026-07-10	11.2500	11.5500	11.0000	11.4500	-6.148%	19	3,468	-51.528%
2026-07-09	12.3000	12.3000	12.2000	12.2000	+5.628%	3	3,466	-54.508%
2026-07-08	12.2000	12.2000	11.5500	11.5500	-13.158%	5	3,466	-51.948%
2026-07-07	13.4500	13.4500	13.3000	13.3000	-8.717%	14	3,463	-58.271%
2026-07-06	14.5000	14.5700	13.9800	14.5700	+10.798%	41	3,470	-61.908%
2026-07-02	13.6000	13.7100	13.1500	13.1500	-5.532%	9	3,505	-57.795%
2026-07-01	13.2500	14.4400	13.2500	13.9200	+17.270%	39	3,505	-60.129%
2026-06-30	10.7700	11.8700	10.6000	11.8700	-0.336%	6	3,502	-53.243%
2026-06-26	11.0000	11.9100	11.0000	11.9100	+24.712%	11	3,502	-53.401%
2026-06-25	9.6800	9.6800	9.5500	9.5500	-10.664%	3	3,508	-41.885%
2026-06-24	11.4300	11.4300	10.6300	10.6900	-2.995%	16	3,506	-48.082%
2026-06-23	11.1000	11.6700	11.0000	11.0200	-4.340%	22	3,520	-49.637%
2026-06-22	11.1000	12.1200	11.1000	11.5200	-8.571%	13	3,517	-51.823%
2026-06-18	11.0000	12.6000	11.0000	12.6000	+15.279%	45	3,523	-55.952%
2026-06-17	9.9000	11.1100	9.9000	10.9300	+6.323%	24	3,523	-49.222%
2026-06-16	9.4000	10.5000	9.4000	10.2800	+14.860%	41	3,523	-46.012%
2026-06-15	8.6800	8.9500	8.6800	8.9500	+18.543%	9	3,494	-37.989%
2026-06-12	7.5000	7.5500	7.5000	7.5500	-5.625%	5	3,500	-26.490%
2026-06-11	8.1300	8.1300	8.0000	8.0000	-5.882%	2	3,500	-30.625%
2026-06-10	8.5000	9.0000	8.2500	8.5000	-1.163%	5	3,499	-34.706%
2026-06-09	8.0000	8.6000	8.0000	8.6000	+15.436%	23	3,499	-35.465%
2026-06-08	6.9500	7.5500	6.9500	7.4500	+4.930%	13	3,511	-25.503%
2026-06-05	7.2500	7.2500	7.0000	7.1000	-17.729%	12	3,508	-21.831%
2026-06-04	8.2000	9.1000	8.2000	8.6300	+7.875%	20	3,505	-35.689%
2026-06-03	6.8000	8.0000	6.7800	8.0000	+4.575%	38	3,500	-30.625%
2026-06-02	8.1000	8.1000	7.4000	7.6500	-4.375%	67	3,492	-27.451%
2026-06-01	7.7000	8.1000	7.7000	8.0000	+17.647%	79	3,452	-30.625%
2026-05-29	6.1000	7.0000	6.1000	6.8000	0.000%	27	3,452	-18.382%
2026-05-28	5.5000	6.8000	5.5000	6.8000	+5.754%	12	3,447	-18.382%
2026-05-27	6.0000	6.5000	6.0000	6.4300	+3.710%	10	3,439	-13.686%
2026-05-26	6.2000	6.2000	6.2000	6.2000	+10.714%	1	3,439	-10.484%
2026-05-22	5.6000	5.6000	5.6000	5.6000	+2.752%	11	3,438	-0.893%
2026-05-21	5.4000	5.4500	5.4000	5.4500	+7.921%	3	3,438	+1.835%
2026-05-20	5.0500	5.0500	5.0500	5.0500	-1.942%	3	3,438	+9.901%
2026-05-19	5.0000	5.1500	4.7800	5.1500	-5.505%	22	3,453	+7.767%
2026-05-18	5.5000	5.5000	5.3500	5.4500	-15.504%	28	3,453	+1.835%
2026-05-15	6.1600	6.6500	6.1200	6.4500	+2.871%	14	3,453	-13.953%
2026-05-14	6.4000	6.4000	6.2700	6.2700	+1.129%	6	3,456	-11.483%
2026-05-13	6.6200	6.6200	5.9000	6.2000	-9.489%	20	3,456	-10.484%
2026-05-12	7.1400	7.1400	6.6500	6.8500	-28.197%	26	3,456	-18.978%
2026-05-11	9.0000	10.0500	8.9400	9.5400	+12.235%	260	3,456	-41.824%
2026-05-08	7.5200	8.5000	7.5200	8.5000	+18.056%	45	3,430	-34.706%
2026-05-07	7.7500	8.1500	7.0500	7.2000	-11.656%	73	3,416	-22.917%
2026-05-06	7.6300	8.1800	7.5500	8.1500	+4.487%	1,908	3,368	-31.902%
2026-05-05	8.1600	8.1600	7.8000	7.8000	-5.569%	33	1,941	-28.846%
2026-05-04	8.3500	8.3500	8.2600	8.2600	-2.824%	2	1,908	-32.809%
2026-05-01	8.5000	8.5000	8.5000	8.5000	+6.250%	3	1,904	-34.706%
2026-04-30	8.0000	8.0000	8.0000	8.0000	+0.629%	10	1,904	-30.625%
2026-04-29	8.2500	8.2700	7.8500	7.9500	-14.516%	14	1,904	-30.189%
2026-04-28	9.3000	9.3000	9.3000	9.3000	-8.644%	10	1,892	-40.323%
2026-04-27	10.2000	10.2000	10.0700	10.1800	-4.323%	3	1,892	-45.481%
2026-04-24	9.7000	11.1500	9.5000	10.6400	+23.721%	72	1,892	-47.838%
2026-04-23	10.5500	10.7300	8.5500	8.6000	-11.340%	19	1,871	-35.465%
2026-04-22	10.0700	10.0700	9.6600	9.7000	-5.734%	11	1,866	-42.784%
2026-04-21	9.8000	10.5500	9.8000	10.2900	-10.052%	13	1,887	-46.064%
2026-04-20	9.9600	12.0000	9.9600	11.4400	+20.168%	227	1,887	-51.486%
2026-04-17	10.0000	10.2500	9.0500	9.5200	+5.193%	393	1,794	-41.702%
2026-04-16	8.5000	9.1000	8.3700	9.0500	+29.286%	36	1,784	-38.674%
2026-04-15	6.4000	7.0000	6.4000	7.0000	+27.273%	2	1,775	-20.714%
2026-04-14	5.4000	5.5500	5.4000	5.5000	-0.181%	23	1,774	+0.909%
2026-04-13	4.9500	5.5100	4.9500	5.5100	+20.306%	9	1,793	+0.726%
2026-04-10	4.5500	4.6000	4.5500	4.5800	+4.091%	42	1,786	+21.179%
2026-04-09	4.4000	4.4000	4.4000	4.4000	-10.204%	10	1,745	+26.136%
2026-04-06	4.6000	4.9000	4.6000	4.9000	+7.692%	31	1,735	+13.265%
2026-04-02	4.5000	4.5500	4.5000	4.5500	-12.162%	2	1,706	+21.978%
2026-03-31	4.5500	5.1800	4.5500	5.1800	+15.111%	13	1,706	+7.143%
2026-03-30	4.6000	4.6000	4.5000	4.5000	-11.417%	27	1,708	+23.333%
2026-03-27	4.9500	5.1600	4.9500	5.0800	-8.468%	48	1,723	+9.252%
2026-03-26	5.6000	5.6000	5.5500	5.5500	-0.359%	20	1,713	0.000%
2026-03-25	5.6500	5.6500	5.5700	5.5700	-3.966%	2	1,713	-0.359%
2026-03-24	6.1500	6.1500	5.3000	5.8000	-11.179%	17	1,713	-4.310%
2026-03-23	6.4700	6.5300	6.4700	6.5300	+0.462%	8	1,708	-15.008%
2026-03-20	6.5500	6.5500	6.5000	6.5000	-10.097%	53	1,700	-14.615%
2026-03-19	6.9500	7.3800	6.9500	7.2300	-5.490%	11	1,700	-23.237%
2026-03-18	7.7300	7.7300	7.6300	7.6500	-1.923%	32	1,702	-27.451%
2026-03-16	7.8900	8.1000	7.8000	7.8000	-3.106%	15	1,690	-28.846%
2026-03-13	7.9000	8.0500	7.5500	8.0500	+3.073%	18	1,694	-31.056%
2026-03-12	8.8000	8.8000	7.8100	7.8100	-14.458%	2	1,696	-28.937%
2026-03-11	8.4900	9.8000	8.4900	9.1300	+32.897%	258	1,698	-39.211%
2026-03-10	8.2000	8.5700	6.8700	6.8700	-1.857%	30	1,796	-19.214%
2026-03-09	6.8500	7.5800	6.2900	7.0000	+100.000%	54	1,777	-20.714%
2026-03-06	3.5000	3.5000	3.5000	3.5000	-7.895%	1	1,739	+58.571%
2026-03-05	4.0000	4.0000	3.8000	3.8000	-5.000%	8	1,739	+46.053%
2026-03-04	4.0000	4.0000	4.0000	4.0000	-0.249%	2	1,732	+38.750%
2026-03-03	4.0000	4.2500	4.0000	4.0100	+0.250%	7	1,730	+38.404%
2026-03-02	3.6000	4.0000	3.6000	4.0000	+19.403%	15	1,729	+38.750%
2026-02-27	3.4000	3.4000	3.3500	3.3500	-11.842%	13	1,723	+65.672%
2026-02-26	3.7300	3.8000	3.6700	3.8000	-3.061%	6	1,731	+46.053%
2026-02-25	3.7000	3.9200	3.6800	3.9200	+3.158%	4	1,725	+41.582%
2026-02-24	3.5500	3.8000	3.1000	3.8000	0.000%	29	1,725	+46.053%
2026-02-23	3.6500	3.8000	3.6500	3.8000	0.000%	7	1,722	+46.053%
2026-02-20	3.8000	3.8000	3.8000	3.8000	-3.061%	6	1,722	+46.053%
2026-02-19	3.9200	3.9200	3.9200	3.9200	0.000%	1	1,721	+41.582%
2026-02-18	3.9600	3.9600	3.9200	3.9200	-1.259%	75	1,721	+41.582%
2026-02-17	3.8000	4.0000	3.8000	3.9700	-1.975%	53	1,665	+39.798%
2026-02-13	4.1300	4.2000	4.0000	4.0500	+8.000%	50	1,673	+37.037%
2026-02-12	3.9500	4.1500	3.7500	3.7500	-9.639%	7	1,673	+48.000%
2026-02-11	4.2100	4.3000	4.1500	4.1500	-4.157%	13	1,670	+33.735%
2026-02-10	4.7500	5.0000	4.2500	4.3300	-7.872%	177	1,672	+28.176%
2026-02-09	4.0500	4.7000	3.9000	4.7000	-27.469%	64	1,659	+18.085%
2026-02-06	5.7400	6.6300	5.7400	6.4800	-2.556%	162	1,656	-14.352%
2026-02-05	7.7600	8.3600	6.5000	6.6500	-1.189%	84	1,564	-16.541%
2026-02-04	7.7000	7.7000	6.6200	6.7300	-5.211%	93	1,563	-17.533%
2026-02-03	7.7000	8.0000	6.8000	7.1000	-9.439%	112	1,648	-21.831%
2026-02-02	7.7000	7.8400	7.7000	7.8400	-0.759%	3	1,570	-29.209%
2026-01-30	8.9200	8.9200	7.9000	7.9000	-15.957%	186	1,570	-29.747%
2026-01-29	8.9300	9.4000	8.9300	9.4000	+3.524%	49	1,571	-40.957%
2026-01-27	9.0100	9.0800	9.0100	9.0800	-3.814%	2	1,569	-38.877%
2026-01-23	9.6100	10.0000	9.4400	9.4400	+3.850%	17	1,570	-41.208%
2026-01-22	9.0900	9.1700	9.0900	9.0900	+6.192%	7	1,584	-38.944%
2026-01-21	9.1500	9.1500	8.5600	8.5600	-16.406%	4	1,586	-35.164%
2026-01-20	10.2400	10.2400	10.2400	10.2400	-3.396%	4	1,585	-45.801%
2026-01-16	10.6000	10.6000	10.6000	10.6000	+4.331%	1	1,580	-47.642%
2026-01-15	10.3500	10.3500	10.1600	10.1600	-1.455%	5	1,580	-45.374%
2026-01-14	11.1600	11.1600	10.2800	10.3100	+0.585%	4	1,582	-46.169%
2026-01-13	11.1500	11.1500	10.2500	10.2500	-4.651%	23	1,581	-45.854%
2026-01-12	9.8800	11.0000	9.6700	10.7500	-0.555%	220	1,584	-48.372%
2026-01-09	10.6500	10.9800	10.5500	10.8100	-4.082%	28	1,587	-48.659%
2026-01-08	12.0200	12.0200	11.2700	11.2700	-8.745%	11	1,587	-50.754%
2026-01-07	12.4800	12.7000	12.3500	12.3500	-2.756%	4	1,591	-55.061%
2026-01-06	12.2500	12.7000	12.2500	12.7000	+10.435%	24	1,589	-56.299%
2026-01-05	11.5000	11.5000	11.5000	11.5000	+7.176%	1	1,766	-51.739%
2025-12-31	10.4000	10.8000	10.4000	10.7300	+2.190%	228	1,766	-48.276%
2025-12-30	11.7000	11.7500	10.5000	10.5000	-7.489%	31	1,766	-47.143%
2025-12-29	11.9700	11.9800	11.3500	11.3500	-5.809%	15	1,772	-51.101%
2025-12-26	11.8000	12.0500	11.8000	12.0500	-4.592%	4	1,784	-53.942%
2025-12-24	12.4200	12.6300	12.4200	12.6300	-0.551%	11	1,790	-56.057%
2025-12-23	12.7500	13.0000	12.6300	12.7000	-0.314%	412	1,790	-56.299%
2025-12-22	12.9600	13.4000	12.6000	12.7400	+2.742%	18	1,597	-56.436%
2025-12-19	13.0300	13.0300	12.2000	12.4000	-1.976%	13	1,589	-55.242%
2025-12-18	13.1500	13.1500	12.4300	12.6500	-5.243%	28	1,589	-56.126%
2025-12-16	14.1000	14.1000	13.3500	13.3500	-8.562%	6	1,563	-58.427%
2025-12-15	15.6000	15.6000	14.5800	14.6000	-6.410%	5	1,562	-61.986%
2025-12-10	15.9000	15.9000	15.5000	15.6000	-7.801%	8	1,562	-64.423%
2025-12-09	16.9200	16.9200	16.9200	16.9200	+6.482%	4	1,559	-67.199%
2025-12-08	16.1000	16.1000	15.8900	15.8900	-5.753%	7	1,563	-65.072%
2025-12-05	17.2000	17.2000	16.8600	16.8600	-0.237%	2	1,558	-67.082%
2025-12-04	15.4200	16.9000	15.4200	16.9000	+17.443%	15	1,558	-67.160%
2025-12-03	14.2900	14.3900	14.2900	14.3900	+1.338%	3	1,570	-61.432%
2025-12-02	15.4900	15.6500	14.2000	14.2000	-9.554%	134	1,572	-60.915%
2025-12-01	15.5200	16.0200	15.5200	15.7000	-6.825%	7	1,642	-64.650%
2025-11-28	16.2500	16.8500	16.2500	16.8500	+4.658%	38	1,648	-67.062%
2025-11-26	16.1000	16.1000	16.1000	16.1000	+4.072%	1	1,610	-65.528%
2025-11-25	15.7500	15.7500	15.2000	15.4700	-3.313%	10	1,610	-64.124%
2025-11-24	15.5300	16.0000	15.5300	16.0000	+19.581%	9	1,608	-65.313%
2025-11-20	15.0900	15.0900	12.9000	13.3800	-7.724%	6	1,599	-58.520%
2025-11-19	14.2500	14.5000	14.0000	14.5000	-2.093%	10	1,597	-61.724%
2025-11-18	14.0700	14.8800	13.7200	14.8100	+8.897%	44	1,598	-62.525%
2025-11-17	15.2000	15.2000	13.6000	13.6000	-15.789%	7	1,587	-59.191%
2025-11-14	13.9300	16.1500	13.9300	16.1500	+10.997%	25	1,587	-65.635%
2025-11-13	15.6000	15.7000	14.5500	14.5500	-11.818%	64	1,577	-61.856%
2025-11-12	16.9000	17.0000	16.5000	16.5000	-7.563%	7	1,520	-66.364%
2025-11-11	17.6200	17.8500	16.0000	17.8500	-3.514%	49	1,518	-68.908%
2025-11-10	18.1500	18.5000	17.6200	18.5000	+4.520%	29	1,501	-70.000%
2025-11-07	17.7000	17.7000	17.7000	17.7000	-6.349%	2	1,495	-68.644%
2025-11-06	19.1500	19.1500	17.3000	18.9000	-9.396%	14	1,495	-70.635%
2025-11-05	21.0000	22.0000	20.6000	20.8600	+6.974%	137	1,497	-73.394%
2025-11-04	22.2500	22.9800	19.5000	19.5000	-9.513%	151	1,591	-71.538%
2025-10-31	21.3000	23.0000	21.3000	21.5500	+3.110%	30	1,444	-74.246%
2025-10-30	21.8000	22.1000	20.9000	20.9000	-9.130%	12	1,437	-73.445%
2025-10-29	22.4300	23.7500	22.4300	23.0000	0.000%	11	1,436	-75.870%
2025-10-28	23.2500	23.2500	22.9200	23.0000	-3.361%	19	1,434	-75.870%
2025-10-27	24.7700	24.7700	23.8000	23.8000	-2.857%	8	1,430	-76.681%
2025-10-24	24.7100	25.0100	24.5000	24.5000	+2.725%	46	1,430	-77.347%
2025-10-23	23.5000	24.0000	23.0000	23.8500	+3.113%	30	1,469	-76.730%
2025-10-22	24.1000	24.1000	22.6000	23.1300	-7.959%	79	1,475	-76.005%
2025-10-21	25.7400	25.7400	24.9900	25.1300	-1.451%	7	1,418	-77.915%
2025-10-20	26.1000	26.5000	25.5000	25.5000	-3.226%	6	1,422	-78.235%
2025-10-17	26.7500	26.7500	25.5000	26.3500	-16.693%	14	1,420	-78.937%
2025-10-16	33.5300	33.5300	31.6300	31.6300	-12.817%	6	1,416	-82.453%
2025-10-15	28.0700	36.2800	28.0700	36.2800	+30.739%	23	1,422	-84.702%
2025-10-14	26.4200	27.7500	26.2300	27.7500	-0.431%	16	1,433	-80.000%
2025-10-13	28.1000	28.1000	27.8200	27.8700	+3.606%	8	1,431	-80.086%
2025-10-10	30.8400	30.8400	26.9000	26.9000	-8.968%	9	1,431	-79.368%
2025-10-09	30.5500	30.5500	28.7500	29.5500	-3.115%	12	1,430	-81.218%
2025-10-08	29.5600	31.5400	29.5600	30.5000	+1.802%	32	1,432	-81.803%
2025-10-07	28.7500	29.9600	28.7400	29.9600	+8.159%	8	1,425	-81.475%
2025-10-06	27.2000	27.7000	25.6700	27.7000	+6.334%	13	1,425	-79.964%
2025-10-03	29.4500	30.5000	26.0500	26.0500	-14.083%	26	1,429	-78.695%
2025-10-02	29.3500	30.9500	29.3500	30.3200	+4.121%	103	1,437	-81.695%
2025-09-30	29.6000	29.6000	28.7500	29.1200	-8.858%	22	1,441	-80.941%
2025-09-29	31.0000	32.5300	30.5000	31.9500	+6.500%	563	1,444	-82.629%
2025-09-26	28.9400	30.0000	28.9400	30.0000	+12.066%	3	1,636	-81.500%
2025-09-25	25.5200	26.7700	24.7500	26.7700	+0.262%	35	1,638	-79.268%
2025-09-24	27.2000	27.6500	25.6000	26.7000	-7.098%	13	1,673	-79.213%
2025-09-23	29.2300	29.6000	28.4000	28.7400	-4.518%	31	1,680	-80.689%
2025-09-22	30.0000	30.6900	29.6600	30.1000	-1.634%	21	1,694	-81.561%
2025-09-19	31.0000	31.5000	30.3000	30.6000	+5.336%	15	1,701	-81.863%
2025-09-18	25.0200	29.0500	25.0200	29.0500	+22.833%	64	1,702	-80.895%
2025-09-17	24.5000	24.7500	23.6500	23.6500	-6.114%	26	1,730	-76.533%
2025-09-16	27.2500	27.2500	23.5000	25.1900	-8.400%	40	1,754	-77.967%
2025-09-15	28.1000	28.7000	27.5000	27.5000	-3.169%	14	1,734	-79.818%
2025-09-12	25.5000	28.9000	25.5000	28.4000	+11.679%	63	1,740	-80.458%
2025-09-11	23.6000	26.6300	23.4900	25.4300	+12.026%	73	1,771	-78.175%
2025-09-10	24.6000	25.3600	22.0500	22.7000	+1.339%	59	1,752	-75.551%
2025-09-09	23.9500	24.0500	22.3000	22.4000	-8.758%	51	1,742	-75.223%
2025-09-08	23.8000	25.5000	23.7400	24.5500	+5.501%	69	1,715	-77.393%
2025-09-05	23.1100	23.2700	22.0500	23.2700	+1.174%	51	1,682	-76.150%
2025-09-04	20.8600	23.1500	20.8600	23.0000	+11.650%	56	1,655	-75.870%
2025-09-03	19.4700	21.0500	19.4700	20.6000	+13.187%	47	1,631	-73.058%
2025-09-02	18.3000	18.7000	17.9500	18.2000	-3.191%	30	1,647	-69.505%
2025-08-29	19.7700	20.2000	18.8000	18.8000	-7.662%	16	1,632	-70.479%
2025-08-28	20.6500	20.8200	20.3600	20.3600	-2.584%	43	1,632	-72.741%
2025-08-27	20.8000	20.9800	20.5000	20.9000	0.000%	9	1,631	-73.445%
2025-08-26	21.0000	21.2000	19.3000	20.9000	+6.633%	11	1,627	-73.445%
2025-08-25	20.5500	20.5500	18.9000	19.6000	-4.063%	26	1,623	-71.684%
2025-08-22	19.4500	21.4000	19.4500	20.4300	+1.895%	37	1,634	-72.834%
2025-08-21	20.0300	20.6100	19.5500	20.0500	+1.725%	14	1,623	-72.319%
2025-08-20	18.8800	19.7100	17.5200	19.7100	+5.968%	249	1,618	-71.842%
2025-08-19	20.1000	20.5000	18.5500	18.6000	-11.765%	374	1,585	-70.161%
2025-08-18	21.3400	21.5000	20.5000	21.0800	-5.893%	237	1,328	-73.672%
2025-08-15	22.0000	22.8000	22.0000	22.4000	0.000%	9	1,178	-75.223%
2025-08-14	23.4000	23.4000	21.5300	22.4000	-5.485%	35	1,174	-75.223%
2025-08-13	23.5000	23.7300	22.5000	23.7000	+0.765%	82	1,157	-76.582%
2025-08-12	24.7200	24.7200	22.9800	23.5200	-7.873%	104	1,107	-76.403%
2025-08-11	25.6000	26.6500	25.4200	25.5300	-4.739%	24	1,072	-78.261%
2025-08-08	27.2300	27.2300	25.7500	26.8000	+2.290%	60	1,063	-79.291%
2025-08-07	27.5000	27.6600	26.2000	26.2000	-4.029%	12	1,007	-78.817%
2025-08-06	27.8000	28.4600	25.8500	27.3000	-13.196%	258	999	-79.670%
2025-08-05	30.5500	35.1000	29.5900	31.4500	-15.229%	64	758	-82.353%
2025-08-04	36.5800	37.5000	36.4500	37.1000	+4.389%	29	750	-85.040%
2025-08-01	37.5000	37.5000	35.0600	35.5400	-7.832%	47	745	-84.384%
2025-07-31	41.0800	41.8200	38.5600	38.5600	+0.758%	16	735	-85.607%
2025-07-30	34.4500	38.5000	34.4500	38.2700	+14.171%	73	740	-85.498%
2025-07-29	33.0000	34.5400	30.6400	33.5200	+8.129%	312	767	-83.443%
2025-07-28	32.9000	32.9000	31.0000	31.0000	-2.270%	16	761	-82.097%
2025-07-25	31.8000	33.2100	30.6200	31.7200	+2.323%	26	766	-82.503%
2025-07-24	30.3900	31.0000	29.7500	31.0000	-3.276%	6	769	-82.097%
2025-07-23	26.4500	32.1600	26.4500	32.0500	+24.563%	58	767	-82.683%
2025-07-22	24.0000	25.7300	24.0000	25.7300	+7.657%	18	794	-78.430%
2025-07-21	25.3800	25.3800	23.9000	23.9000	-9.811%	9	788	-76.778%
2025-07-18	26.7500	26.7500	25.2000	26.5000	+5.159%	22	786	-79.057%
2025-07-17	26.3500	26.3500	25.2000	25.2000	-6.667%	4	785	-77.976%
2025-07-16	26.0400	27.0700	25.7000	27.0000	0.000%	137	782	-79.444%
2025-07-15	28.4000	28.4000	26.8000	27.0000	-3.571%	14	778	-79.444%
2025-07-14	24.8400	28.0000	24.3000	28.0000	+12.450%	30	780	-80.179%
2025-07-11	26.1000	26.1000	24.8000	24.9000	-7.435%	15	781	-77.711%
2025-07-10	27.4200	27.4200	26.6000	26.9000	-2.466%	20	787	-79.368%
2025-07-09	26.2500	27.5800	26.2500	27.5800	+6.486%	18	778	-79.877%
2025-07-08	26.7500	27.0000	25.6000	25.9000	+1.172%	15	782	-78.571%
2025-07-07	23.9200	25.6000	22.7800	25.6000	+0.392%	180	780	-78.320%
2025-07-03	26.2300	26.2500	25.5000	25.5000	+0.433%	8	619	-78.235%
2025-07-02	24.7500	25.5000	24.7500	25.3900	+0.079%	51	619	-78.141%
2025-07-01	25.8300	25.8800	25.1000	25.3700	-7.036%	4	624	-78.124%
2025-06-30	26.8000	27.7500	26.2000	27.2900	+1.262%	89	623	-79.663%
2025-06-27	26.7500	29.2500	25.6000	26.9500	+10.496%	150	622	-79.406%
2025-06-26	21.7200	24.5500	21.7200	24.3900	+15.592%	22	590	-77.245%
2025-06-25	24.6500	24.6500	20.9500	21.1000	-4.308%	31	589	-73.697%
2025-06-24	21.9000	22.9000	21.2300	22.0500	+0.227%	192	581	-74.830%
2025-06-23	25.3200	26.0000	21.2500	22.0000	-40.701%	396	422	-74.773%
2025-06-20	37.0000	37.4500	36.2000	37.1000	+4.950%	48	207	-85.040%
2025-06-18	34.1500	35.4000	34.1500	35.3500	+3.272%	6	183	-84.300%
2025-06-17	31.8300	34.7500	30.8500	34.2300	+1.905%	9	183	-83.786%
2025-06-16	33.0000	34.5500	33.0000	33.5900	+9.236%	17	179	-83.477%
2025-06-13	30.9300	32.5000	30.7200	30.7500	-4.146%	34	187	-81.951%
2025-06-12	32.0000	32.5200	32.0000	32.0800	-2.788%	10	188	-82.700%
2025-06-11	31.4300	33.0000	31.0500	33.0000	+7.143%	27	185	-83.182%
2025-06-10	32.0000	32.0000	29.6800	30.8000	-4.938%	46	199	-81.981%
2025-06-09	30.7000	32.4000	30.5000	32.4000	-1.008%	12	188	-82.870%
2025-06-06	31.0600	32.7300	30.8500	32.7300	+13.646%	34	189	-83.043%
2025-06-05	29.5000	30.0000	28.8000	28.8000	-1.538%	6	202	-80.729%
2025-06-04	31.0000	31.0000	28.8700	29.2500	-5.032%	95	199	-81.026%
2025-06-03	36.2000	39.5000	30.8000	30.8000	-0.645%	105	184	-81.981%
2025-06-02	32.6000	33.0500	31.0000	31.0000	-1.868%	19	178	-82.097%
2025-05-30	28.6800	32.1000	28.6800	31.5900	+10.920%	42	168	-82.431%
2025-05-29	28.6800	28.7000	27.7000	28.4800	-3.359%	58	151	-80.513%
2025-05-28	28.5800	29.4700	27.9000	29.4700	-3.693%	117	115	-81.167%
2025-05-27	31.0900	31.1200	30.6000	30.6000	+0.394%	9	55	-81.863%
2025-05-23	30.6800	30.8500	30.4800	30.4800	-2.464%	6	52	-81.791%
2025-05-22	28.5400	31.5500	28.3900	31.2500	-10.943%	29	52	-82.240%
2025-05-21	35.0900	35.0900	35.0900	35.0900	-2.663%	1	41	-84.184%
2025-05-20	36.0000	36.0500	36.0000	36.0500	-4.655%	3	40	-84.605%
2025-05-16	35.9800	38.0000	35.9800	37.8100	+17.788%	16	42	-85.321%
2025-05-15	30.9000	32.7000	30.9000	32.1000	-11.399%	4	43	-82.710%
2025-05-14	38.7000	39.0000	36.2300	36.2300	-3.102%	30	39	-84.681%
2025-05-13	35.5000	37.9600	34.6700	37.3900	+20.925%	6	9	-85.156%
2025-05-12	30.5800	30.9200	30.5800	30.9200	0.000%	4	4	-82.050%

.dark-mode .nlxGNq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nlxGNq{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217C50HIMS Dec 17 2027 50.00 Call (HIMS271217C00050000)option OPRA

HIMS20271217C50
HIMS Dec 17 2027 50.00 Call (HIMS271217C00050000)
option OPRA