Dark

HIMS20271217C70
HIMS Dec 17 2027 70.00 Call (HIMS271217C00070000)
option OPRA

EOD

Aug 18, 2026

3.90-12.360%(-0.55)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.1500	4.1500	3.9000	3.9000	-12.360%	128	9,831	0.000%
2026-08-17	4.4000	4.4500	4.4000	4.4500	-18.349%	2	9,838	-12.360%
2026-08-14	5.4500	5.4500	5.4500	5.4500	-7.627%	6	9,838	-28.440%
2026-08-12	5.2000	5.9000	5.2000	5.9000	-9.509%	9	9,838	-33.898%
2026-08-07	6.5200	6.5200	6.5200	6.5200	+6.362%	1	9,837	-40.184%
2026-08-06	6.1300	6.1300	6.1300	6.1300	-11.799%	1	9,837	-36.378%
2026-08-04	6.9500	6.9500	6.9500	6.9500	+11.200%	1	9,838	-43.885%
2026-08-03	6.2500	6.2500	6.2500	6.2500	+52.439%	19	9,837	-37.600%
2026-07-29	5.1600	5.1600	4.1000	4.1000	-26.786%	8	9,854	-4.878%
2026-07-28	5.6000	5.6000	5.6000	5.6000	-3.448%	1	9,851	-30.357%
2026-07-27	6.1600	6.1900	5.8000	5.8000	0.000%	11	9,852	-32.759%
2026-07-24	6.8500	6.8500	5.8000	5.8000	-22.667%	11	9,851	-32.759%
2026-07-23	7.4000	7.5000	7.3500	7.5000	+2.459%	89	9,861	-48.000%
2026-07-22	8.0000	8.0000	7.3200	7.3200	-8.500%	5	9,933	-46.721%
2026-07-17	8.0000	8.0000	8.0000	8.0000	-7.085%	2	9,932	-51.250%
2026-07-16	9.3500	9.3500	8.6100	8.6100	-13.900%	3	9,934	-54.704%
2026-07-15	10.0000	10.0000	10.0000	10.0000	+13.895%	5	9,934	-61.000%
2026-07-14	8.7800	8.7800	8.7800	8.7800	+7.995%	1	9,934	-55.581%
2026-07-10	8.1300	8.1300	8.1300	8.1300	-12.581%	2	9,935	-52.030%
2026-07-09	9.3000	9.3000	9.3000	9.3000	+3.333%	1	9,933	-58.065%
2026-07-08	9.0100	9.0100	9.0000	9.0000	-19.643%	51	9,933	-56.667%
2026-07-06	10.9000	11.4500	10.9000	11.2000	+9.268%	34	9,883	-65.179%
2026-07-02	10.2500	10.2500	10.2500	10.2500	-4.206%	1	9,883	-61.951%
2026-07-01	9.1500	10.8400	9.1500	10.7000	+13.108%	20	9,883	-63.551%
2026-06-30	9.4000	9.4600	9.0000	9.4600	+2.270%	7	9,874	-58.774%
2026-06-29	9.2500	9.2500	9.2500	9.2500	+3.933%	1	9,873	-57.838%
2026-06-26	8.9000	8.9000	8.9000	8.9000	+23.611%	21	9,874	-56.180%
2026-06-25	7.3000	7.3000	7.1500	7.2000	-12.727%	3	9,895	-45.833%
2026-06-24	8.2500	8.2500	8.2500	8.2500	-9.836%	3	9,895	-52.727%
2026-06-23	9.1500	9.1500	9.1500	9.1500	-8.955%	8	9,898	-57.377%
2026-06-22	10.0000	10.0500	9.9500	10.0500	+4.145%	43	9,902	-61.194%
2026-06-18	9.0000	9.7500	8.7500	9.6500	+14.201%	99	9,838	-59.585%
2026-06-17	8.3000	8.4500	8.2400	8.4500	+7.643%	7	9,838	-53.846%
2026-06-16	7.1200	7.8500	7.1200	7.8500	+20.769%	27	9,838	-50.318%
2026-06-15	6.5000	6.5000	6.4500	6.5000	-5.109%	42	9,839	-40.000%
2026-06-10	6.8500	6.8500	6.8500	6.8500	+18.103%	1	9,879	-43.066%
2026-06-09	6.5500	6.6300	5.8000	5.8000	-2.192%	37	9,880	-32.759%
2026-06-08	5.8700	5.9300	5.8700	5.9300	+0.508%	48	9,905	-34.233%
2026-06-04	5.9000	5.9000	5.9000	5.9000	+7.078%	5	9,905	-33.898%
2026-06-03	5.5000	6.0000	5.5000	5.5100	-5.812%	186	9,905	-29.220%
2026-06-02	6.1500	6.3500	5.8500	5.8500	+7.339%	7	9,970	-33.333%
2026-06-01	5.1000	5.4500	5.1000	5.4500	+7.073%	17	9,970	-28.440%
2026-05-29	4.6000	5.1000	4.5800	5.0900	+10.652%	145	9,964	-23.379%
2026-05-28	5.0000	5.0000	4.6000	4.6000	-3.361%	6	9,963	-15.217%
2026-05-27	5.0000	5.0000	4.7000	4.7600	+5.778%	17	9,963	-18.067%
2026-05-26	4.5000	4.5000	4.5000	4.5000	+17.801%	2	9,974	-13.333%
2026-05-20	3.7000	3.8400	3.7000	3.8200	+0.526%	25	9,976	+2.094%
2026-05-18	4.0500	4.3500	3.8000	3.8000	-23.848%	115	9,974	+2.632%
2026-05-15	4.9900	4.9900	4.9900	4.9900	+6.852%	2	9,974	-21.844%
2026-05-14	5.0000	5.0000	4.3600	4.6700	-1.684%	111	9,970	-16.488%
2026-05-13	4.4900	4.7500	4.3900	4.7500	-5.941%	14	9,981	-17.895%
2026-05-12	5.9000	5.9000	4.9000	5.0500	-27.338%	46	9,981	-22.772%
2026-05-11	7.2000	7.5000	6.9500	6.9500	+21.930%	5	9,981	-43.885%
2026-05-08	5.7000	5.7000	5.7000	5.7000	+8.571%	2	9,984	-31.579%
2026-05-07	5.5400	5.6000	5.2500	5.2500	-12.500%	7	9,986	-25.714%
2026-05-06	5.6500	6.0000	5.6500	6.0000	-1.316%	14	9,985	-35.000%
2026-04-29	7.8500	7.8500	6.0800	6.0800	-24.000%	7	9,992	-35.855%
2026-04-27	8.2000	8.2400	8.0000	8.0000	0.000%	565	9,993	-51.250%
2026-04-24	7.7500	8.0000	7.7500	8.0000	+21.581%	2	9,431	-51.250%
2026-04-23	7.5000	7.5000	6.5800	6.5800	-13.421%	16	9,430	-40.729%
2026-04-22	7.4000	7.6000	7.2500	7.6000	-6.173%	32	9,432	-48.684%
2026-04-21	8.3000	8.7000	8.1000	8.1000	-6.032%	13	9,421	-51.852%
2026-04-20	8.0000	9.2500	7.9500	8.6200	+14.172%	98	9,421	-54.756%
2026-04-17	7.4000	8.1300	7.2100	7.5500	+7.857%	42	9,353	-48.344%
2026-04-16	5.6500	7.1000	5.5000	7.0000	+55.556%	56	9,352	-44.286%
2026-04-15	4.5000	4.5000	4.5000	4.5000	+9.756%	1	9,342	-13.333%
2026-04-14	4.0000	4.1000	3.9000	4.1000	+5.128%	31	9,342	-4.878%
2026-04-13	3.6500	3.9000	3.4000	3.9000	+4.000%	18	9,324	0.000%
2026-04-08	3.7500	3.7500	3.7500	3.7500	+14.329%	4	9,331	+4.000%
2026-04-07	3.2800	3.2800	3.2800	3.2800	-4.928%	1	9,331	+18.902%
2026-04-06	3.4500	3.4500	3.4500	3.4500	+11.290%	40	9,332	+13.043%
2026-04-02	3.1000	3.1000	3.1000	3.1000	-13.165%	40	9,372	+25.806%
2026-04-01	4.0000	4.0000	3.5700	3.5700	-6.053%	12	9,372	+9.244%
2026-03-30	3.4700	3.8000	3.4100	3.8000	+10.145%	42	9,368	+2.632%
2026-03-27	3.5000	3.8500	3.4500	3.4500	-16.465%	13	9,326	+13.043%
2026-03-26	4.1300	4.1300	4.1300	4.1300	-6.136%	60	9,326	-5.569%
2026-03-24	4.5300	4.5300	4.4000	4.4000	-11.824%	62	9,326	-11.364%
2026-03-23	4.9900	4.9900	4.9900	4.9900	-6.729%	1	9,292	-21.844%
2026-03-20	5.8000	5.8000	5.3500	5.3500	-4.464%	6	9,292	-27.103%
2026-03-19	5.6000	5.6000	5.6000	5.6000	-7.438%	1	9,292	-30.357%
2026-03-18	5.7300	6.0500	5.7300	6.0500	+2.716%	81	9,293	-35.537%
2026-03-17	6.2500	6.2500	5.8900	5.8900	-1.833%	4	9,292	-33.786%
2026-03-13	6.1700	6.1700	6.0000	6.0000	-11.504%	6	9,290	-35.000%
2026-03-12	6.7500	6.7800	6.7500	6.7800	-2.446%	11	9,285	-42.478%
2026-03-11	6.2000	7.4700	6.2000	6.9500	+15.833%	8	9,285	-43.885%
2026-03-10	6.2500	6.3000	6.0000	6.0000	+7.143%	8	9,285	-35.000%
2026-03-09	5.0500	5.6000	4.9500	5.6000	+101.439%	18	9,281	-30.357%
2026-03-06	2.7800	2.7800	2.7800	2.7800	-3.136%	4	9,275	+40.288%
2026-03-05	3.0000	3.0000	2.8700	2.8700	-4.333%	2	9,275	+35.889%
2026-03-04	3.1000	3.1000	3.0000	3.0000	+2.389%	6	9,275	+30.000%
2026-03-03	3.1200	3.1200	2.7400	2.9300	+11.832%	26	9,275	+33.106%
2026-03-02	2.7300	2.7300	2.6200	2.6200	-6.093%	10	9,276	+48.855%
2026-02-26	2.7900	2.7900	2.7900	2.7900	-3.125%	3	9,266	+39.785%
2026-02-25	3.1200	3.1200	2.8800	2.8800	+2.491%	8	9,262	+35.417%
2026-02-24	2.4200	2.9600	2.4100	2.8100	-3.103%	11	9,262	+38.790%
2026-02-23	2.8500	2.9000	2.8500	2.9000	0.000%	12	9,263	+34.483%
2026-02-20	2.9000	2.9000	2.9000	2.9000	-3.654%	1	9,263	+34.483%
2026-02-19	3.0100	3.0100	3.0100	3.0100	-1.311%	2	9,264	+29.568%
2026-02-18	2.9900	3.0500	2.9300	3.0500	-0.974%	364	9,264	+27.869%
2026-02-17	3.0000	3.1000	3.0000	3.0800	-2.222%	245	9,622	+26.623%
2026-02-13	3.0400	3.3500	3.0000	3.1500	+9.756%	693	10,475	+23.810%
2026-02-12	3.0000	3.0000	2.8700	2.8700	-9.464%	29	10,475	+35.889%
2026-02-11	3.2000	3.2000	3.0900	3.1700	-2.462%	25	10,485	+23.028%
2026-02-10	3.5500	3.6000	3.2500	3.2500	-15.584%	209	10,482	+20.000%
2026-02-09	2.8800	3.8500	2.8800	3.8500	-22.222%	142	10,561	+1.299%
2026-02-06	4.3300	4.9500	4.2900	4.9500	+3.125%	37	10,549	-21.212%
2026-02-05	5.9000	6.2500	4.6500	4.8000	-5.512%	57	10,563	-18.750%
2026-02-04	5.1100	5.1500	5.0200	5.0800	-4.151%	86	10,553	-23.228%
2026-02-03	5.5200	5.5200	5.0000	5.3000	-13.115%	36	10,614	-26.415%
2026-02-02	5.7900	6.1000	5.7900	6.1000	+2.178%	2	10,613	-36.066%
2026-01-30	5.9500	6.0700	5.8700	5.9700	-15.439%	60	10,613	-34.673%
2026-01-29	7.1100	7.1100	6.8000	7.0600	+9.457%	4	10,609	-44.759%
2026-01-28	6.5000	6.5000	6.3500	6.4500	-7.857%	29	10,609	-39.535%
2026-01-27	7.1100	7.1100	6.8500	7.0000	-5.405%	7	10,635	-44.286%
2026-01-26	7.2000	7.4000	6.8500	7.4000	+10.119%	35	10,635	-47.297%
2026-01-23	7.3500	7.3500	6.7200	6.7200	-7.945%	32	10,649	-41.964%
2026-01-22	6.8300	7.3100	6.8300	7.3000	+8.955%	13	10,649	-46.575%
2026-01-21	6.8600	6.9300	6.2700	6.7000	-11.842%	128	10,645	-41.791%
2026-01-20	7.5000	7.6000	7.5000	7.6000	-2.564%	4	10,638	-48.684%
2026-01-16	7.5800	7.9000	7.5800	7.8000	+2.094%	13	10,638	-50.000%
2026-01-15	7.6500	7.7000	7.6400	7.6400	-0.261%	21	10,638	-48.953%
2026-01-14	7.6600	7.6600	7.6600	7.6600	-6.012%	2	10,638	-49.086%
2026-01-13	8.3100	8.3100	8.1500	8.1500	-1.212%	2	10,638	-52.147%
2026-01-12	7.2000	8.2500	7.0900	8.2500	+11.486%	75	10,638	-52.727%
2026-01-09	7.8000	7.8000	7.4000	7.4000	-11.377%	7	10,631	-47.297%
2026-01-08	8.4700	8.4700	8.3500	8.3500	-8.843%	12	10,631	-53.293%
2026-01-07	9.5000	9.5000	9.1600	9.1600	-3.882%	4	10,631	-57.424%
2026-01-06	9.2000	9.5300	8.9500	9.5300	+3.027%	15	10,631	-59.077%
2026-01-05	9.5000	9.5000	9.2500	9.2500	+12.121%	2	10,630	-57.838%
2026-01-02	8.0900	8.2500	8.0900	8.2500	+2.230%	14	10,630	-52.727%
2025-12-31	8.2000	8.2000	7.8500	8.0700	-4.497%	569	10,395	-51.673%
2025-12-30	8.7500	8.8400	8.4500	8.4500	-4.195%	60	10,395	-53.846%
2025-12-29	9.2500	9.2500	8.7000	8.8200	-3.607%	104	10,404	-55.782%
2025-12-26	9.1500	9.1500	8.9600	9.1500	-2.139%	21	10,393	-57.377%
2025-12-23	9.7000	9.7500	9.3500	9.3500	-3.109%	34	10,393	-58.289%
2025-12-22	9.6500	9.6500	9.6500	9.6500	-1.531%	5	10,408	-59.585%
2025-12-19	9.6500	9.8500	9.4100	9.8000	+3.158%	46	10,408	-60.204%
2025-12-18	9.6000	9.9100	9.5000	9.5000	-1.042%	257	10,388	-58.947%
2025-12-17	10.5000	10.5000	9.6000	9.6000	-6.341%	5	10,136	-59.375%
2025-12-16	10.7500	10.7500	10.1100	10.2500	-6.818%	348	10,136	-61.951%
2025-12-15	11.0000	11.0000	11.0000	11.0000	-11.290%	1	10,255	-64.545%
2025-12-12	12.4000	12.4000	12.4000	12.4000	+6.897%	2	10,255	-68.548%
2025-12-11	11.1500	11.6000	11.1500	11.6000	-4.527%	12	10,255	-66.379%
2025-12-10	12.7000	12.7000	12.1500	12.1500	-7.252%	13	10,255	-67.901%
2025-12-09	13.3500	13.3500	13.1000	13.1000	+0.383%	1,002	10,265	-70.229%
2025-12-08	12.7500	13.0500	12.7500	13.0500	+1.556%	2	10,342	-70.115%
2025-12-05	13.0200	13.2200	12.8100	12.8500	-5.861%	3,117	10,341	-69.650%
2025-12-04	12.0000	13.6500	12.0000	13.6500	+19.737%	39	9,996	-71.429%
2025-12-03	11.2500	11.4000	11.0000	11.4000	-0.870%	6	10,005	-65.789%
2025-12-02	12.1000	12.1000	11.5000	11.5000	-9.449%	5,504	10,008	-66.087%
2025-12-01	12.6000	12.7000	12.6000	12.7000	+2.419%	2	12,000	-69.291%
2025-11-26	12.4500	12.4500	12.4000	12.4000	+2.058%	9	12,002	-68.548%
2025-11-25	12.2000	12.4000	12.1500	12.1500	-6.897%	5	12,002	-67.901%
2025-11-24	12.0800	13.0500	12.0800	13.0500	+27.941%	22	12,001	-70.115%
2025-11-21	10.2500	10.4500	10.0700	10.2000	-0.585%	11	11,993	-61.765%
2025-11-20	11.0000	11.0000	10.2600	10.2600	-10.158%	8	12,001	-61.988%
2025-11-19	11.1000	11.5000	10.8500	11.4200	-1.296%	18	12,003	-65.849%
2025-11-18	11.4900	11.6200	11.4900	11.5700	+8.131%	10	12,002	-66.292%
2025-11-17	11.6400	11.6900	10.3000	10.7000	-14.741%	87	11,994	-63.551%
2025-11-14	12.1200	12.5500	12.1200	12.5500	+5.907%	8	12,016	-68.924%
2025-11-13	13.6500	13.6500	11.6000	11.8500	-9.542%	168	12,015	-67.089%
2025-11-12	13.8000	13.8000	13.0000	13.1000	-6.562%	43	12,055	-70.229%
2025-11-11	13.5000	14.9800	13.5000	14.0200	-5.906%	239	12,061	-72.183%
2025-11-10	14.3700	14.9000	14.3700	14.9000	+1.361%	9	12,150	-73.826%
2025-11-07	14.2400	14.7000	14.0000	14.7000	+2.296%	17	12,145	-73.469%
2025-11-06	15.5200	15.5200	13.0000	14.3700	-15.867%	10	12,147	-72.860%
2025-11-05	17.9500	17.9500	17.0800	17.0800	+6.750%	6	12,146	-77.166%
2025-11-04	17.8100	18.1500	16.0000	16.0000	-4.762%	36	12,148	-75.625%
2025-11-03	17.8500	17.8500	16.8000	16.8000	-16.000%	14	12,132	-76.786%
2025-10-31	18.0000	20.0000	17.4000	20.0000	+18.273%	228	12,132	-80.500%
2025-10-30	18.0000	18.0000	16.9100	16.9100	-8.098%	13	12,150	-76.937%
2025-10-29	18.1400	19.3500	18.1400	18.4000	-0.809%	300	12,151	-78.804%
2025-10-28	19.0500	19.5000	18.5500	18.5500	-3.083%	22	12,289	-78.976%
2025-10-27	20.4500	20.6500	19.1300	19.1400	-2.843%	63	12,285	-79.624%
2025-10-24	21.0500	21.2000	19.7000	19.7000	+4.288%	104	12,285	-80.203%
2025-10-23	19.0900	19.4200	18.8900	18.8900	-1.358%	14	12,214	-79.354%
2025-10-22	19.5000	19.5000	18.5000	19.1500	-9.882%	538	12,210	-79.634%
2025-10-21	21.5000	22.5500	21.2000	21.2500	+0.236%	51	12,458	-81.647%
2025-10-20	22.0000	22.0500	21.2000	21.2000	-0.935%	856	12,492	-81.604%
2025-10-17	24.6000	24.6000	20.6000	21.4000	-17.215%	612	12,135	-81.776%
2025-10-16	28.7000	29.5500	25.5000	25.8500	-10.862%	69	11,753	-84.913%
2025-10-15	23.4000	30.5000	23.4000	29.0000	+37.441%	70	11,760	-86.552%
2025-10-14	21.4800	22.0000	21.1000	21.1000	-8.658%	5	11,789	-81.517%
2025-10-13	22.8000	23.1000	22.8000	23.1000	+2.439%	4	11,790	-83.117%
2025-10-10	25.7000	25.7000	21.6000	22.5500	-10.693%	245	11,791	-82.705%
2025-10-09	25.6000	26.1000	24.0000	25.2500	-0.394%	38	11,788	-84.554%
2025-10-08	25.9000	25.9200	24.5000	25.3500	+2.424%	20	11,803	-84.615%
2025-10-07	22.8500	24.7500	22.4000	24.7500	+8.791%	91	11,821	-84.242%
2025-10-06	21.9500	22.7500	21.6200	22.7500	+3.645%	48	11,821	-82.857%
2025-10-03	25.2500	26.1000	21.5000	21.9500	-11.670%	116	11,831	-82.232%
2025-10-02	24.1000	25.5000	24.1000	24.8500	+2.686%	48	11,819	-84.306%
2025-10-01	24.5500	24.5500	24.0000	24.2000	+2.760%	3	11,819	-83.884%
2025-09-30	24.6800	24.6800	23.5500	23.5500	-9.318%	12	11,818	-83.439%
2025-09-29	25.5000	26.7200	24.9200	25.9700	+4.718%	73	11,819	-84.983%
2025-09-26	22.5800	24.8500	22.5800	24.8000	+10.714%	65	11,828	-84.274%
2025-09-25	20.1800	22.4000	20.1800	22.4000	+3.226%	40	11,819	-82.589%
2025-09-24	22.3000	22.3000	21.3000	21.7000	-5.857%	44	11,819	-82.028%
2025-09-23	23.6500	24.3000	23.0000	23.0500	-6.491%	27	11,819	-83.080%
2025-09-22	24.3500	25.2500	24.1000	24.6500	-0.243%	87	11,816	-84.178%
2025-09-19	24.0000	25.9000	24.0000	24.7100	+5.373%	56	11,822	-84.217%
2025-09-18	20.0000	23.6000	20.0000	23.4500	+19.460%	78	11,822	-83.369%
2025-09-17	20.2500	20.5000	19.2600	19.6300	-3.538%	41	11,828	-80.132%
2025-09-16	20.6000	21.3000	19.4000	20.3500	-8.744%	101	11,826	-80.835%
2025-09-15	23.2500	23.7500	21.7000	22.3000	-4.497%	26	11,761	-82.511%
2025-09-12	20.0400	23.5000	19.7000	23.3500	+12.368%	334	11,752	-83.298%
2025-09-11	19.3800	21.1000	19.0000	20.7800	+15.766%	42	11,608	-81.232%
2025-09-10	19.0800	20.3000	17.8000	17.9500	-0.278%	27	11,614	-78.273%
2025-09-09	19.5000	19.5000	18.0000	18.0000	-8.397%	24	11,614	-78.333%
2025-09-08	19.4100	20.6000	19.3000	19.6500	+6.159%	35	11,608	-80.153%
2025-09-05	18.3700	18.9000	17.9800	18.5100	+1.148%	3,454	11,603	-78.930%
2025-09-04	17.5000	18.6500	17.4900	18.3000	+12.963%	80	10,466	-78.689%
2025-09-03	15.9500	17.0100	15.4000	16.2000	+11.724%	51	10,441	-75.926%
2025-09-02	14.6500	14.9000	14.2000	14.5000	-4.164%	125	10,426	-73.103%
2025-08-29	16.4000	16.4000	14.8500	15.1300	-7.462%	48	10,387	-74.223%
2025-08-28	16.4000	16.8300	16.3000	16.3500	-0.909%	9	10,387	-76.147%
2025-08-27	17.1400	17.1400	16.5000	16.5000	-1.727%	11	10,385	-76.364%
2025-08-26	16.8000	17.1000	15.9600	16.7900	+8.323%	48	10,375	-76.772%
2025-08-25	15.9500	16.1700	15.5000	15.5000	-5.488%	229	10,361	-74.839%
2025-08-22	15.7000	17.2300	15.5000	16.4000	+2.950%	25	10,320	-76.220%
2025-08-21	15.7000	17.2000	15.5800	15.9300	+1.465%	45	10,309	-75.518%
2025-08-20	14.7500	15.7000	14.2000	15.7000	+6.081%	60	10,287	-75.159%
2025-08-19	16.4000	17.3000	14.8000	14.8000	-11.642%	47	10,278	-73.649%
2025-08-18	17.0000	18.7000	16.6500	16.7500	-4.558%	39	10,261	-76.716%
2025-08-15	18.3000	18.6500	17.5500	17.5500	-5.084%	48	10,262	-77.778%
2025-08-14	18.3500	18.6000	17.2500	18.4900	-3.898%	207	10,221	-78.908%
2025-08-13	18.9500	19.6000	18.1000	19.2400	-0.207%	89	10,107	-79.730%
2025-08-12	19.7500	20.4000	18.7400	19.2800	-7.971%	55	10,126	-79.772%
2025-08-11	21.5300	21.7500	20.6200	20.9500	-2.558%	34	10,125	-81.384%
2025-08-08	21.7500	21.7500	21.5000	21.5000	+0.420%	2	10,128	-81.860%
2025-08-07	22.5000	23.1000	21.2500	21.4100	+0.516%	27	10,128	-81.784%
2025-08-06	23.7100	23.7100	21.3000	21.3000	-13.061%	100	10,112	-81.690%
2025-08-05	24.6000	29.9000	24.3800	24.5000	-18.333%	122	10,113	-84.082%
2025-08-04	31.1500	31.8000	30.0000	30.0000	-0.794%	16	10,090	-87.000%
2025-08-01	32.0700	32.0700	29.7500	30.2400	-7.325%	28	10,084	-87.103%
2025-07-31	33.3000	35.3900	31.6000	32.6300	+4.017%	40	10,065	-88.048%
2025-07-30	29.1300	32.8000	29.1300	31.3700	+12.842%	75	10,058	-87.568%
2025-07-29	26.0000	28.4500	25.8500	27.8000	+2.963%	71	10,047	-85.971%
2025-07-28	27.5300	27.6000	26.0000	27.0000	+1.887%	13	10,037	-85.556%
2025-07-25	25.8300	28.0000	24.5000	26.5000	+1.727%	16	10,036	-85.283%
2025-07-24	25.0500	26.1000	25.0500	26.0500	+2.358%	15	10,041	-85.029%
2025-07-23	22.0000	26.0000	22.0000	25.4500	+20.047%	27	10,053	-84.676%
2025-07-22	20.1000	21.5500	20.1000	21.2000	+6.747%	3	10,050	-81.604%
2025-07-21	21.5000	21.5000	19.8000	19.8600	-6.365%	16	10,049	-80.363%
2025-07-18	21.1500	21.2400	21.1500	21.2100	-1.349%	9	10,047	-81.612%
2025-07-17	22.6000	22.6000	21.4000	21.5000	-4.444%	9	10,051	-81.860%
2025-07-15	23.2200	23.8000	22.5000	22.5000	-3.017%	69	10,051	-82.667%
2025-07-14	21.2000	23.2000	20.8800	23.2000	+12.895%	34	10,026	-83.190%
2025-07-11	22.3000	22.3000	20.5500	20.5500	-8.463%	16	10,036	-81.022%
2025-07-10	23.4000	23.4000	22.1000	22.4500	+2.278%	6	10,046	-82.628%
2025-07-09	23.5500	23.5500	21.9500	21.9500	-0.227%	8	10,046	-82.232%
2025-07-08	22.0000	22.4000	21.7500	22.0000	+3.238%	13	10,044	-82.273%
2025-07-07	20.4000	21.3100	19.2000	21.3100	-0.187%	19	10,035	-81.699%
2025-07-03	21.2000	22.0000	21.2000	21.3500	+0.946%	13	10,021	-81.733%
2025-07-02	21.1600	21.1600	20.9200	21.1500	-2.264%	13	10,021	-81.560%
2025-07-01	22.5000	22.5000	21.6400	21.6400	-5.502%	4	10,010	-81.978%
2025-06-30	23.6200	23.6200	22.4000	22.9000	+1.327%	17	10,007	-82.969%
2025-06-27	21.5000	24.7000	21.5000	22.6000	+7.619%	14	9,995	-82.743%
2025-06-26	18.1500	21.1500	18.1500	21.0000	+16.667%	14	9,995	-81.429%
2025-06-25	19.2500	21.1000	18.0000	18.0000	-2.965%	40	9,992	-78.333%
2025-06-24	19.3000	19.3000	18.1000	18.5500	+2.486%	38	9,966	-78.976%
2025-06-23	23.1500	23.1500	17.4000	18.1000	-44.479%	228	9,967	-78.453%
2025-06-20	31.9000	32.6000	30.9500	32.6000	+7.697%	6,620	9,839	-88.037%
2025-06-18	30.0000	30.2700	30.0000	30.2700	+5.104%	2	6,530	-87.116%
2025-06-17	28.8000	28.8000	28.8000	28.8000	-3.840%	1	6,530	-86.458%
2025-06-16	29.9500	29.9500	29.9500	29.9500	+17.682%	3	6,529	-86.978%
2025-06-13	26.5000	26.5000	25.4500	25.4500	-8.519%	8	6,532	-84.676%
2025-06-12	26.8100	28.2800	26.7000	27.8200	+2.961%	18	6,530	-85.981%
2025-06-11	24.9500	27.1700	24.9500	27.0200	+1.770%	16	6,524	-85.566%
2025-06-10	27.6800	27.6800	24.9000	26.5500	-1.484%	38	6,525	-85.311%
2025-06-09	26.6000	26.9500	26.5600	26.9500	+0.074%	18	6,546	-85.529%
2025-06-06	26.8000	26.9300	26.8000	26.9300	+10.278%	6	6,560	-85.518%
2025-06-05	25.2000	25.7000	24.0700	24.4200	-1.333%	55	6,559	-84.029%
2025-06-04	27.7000	28.0000	24.3300	24.7500	-4.181%	9	6,526	-84.242%
2025-06-03	33.8000	33.8000	25.7000	25.8300	-1.600%	2,556	6,524	-84.901%
2025-06-02	28.1200	28.1200	26.1000	26.2500	+4.582%	22	4,004	-85.143%
2025-05-30	25.1000	25.1000	25.1000	25.1000	+6.582%	2	3,994	-84.462%
2025-05-29	24.3600	24.4000	23.5500	23.5500	-1.134%	10	3,994	-83.439%
2025-05-28	23.3500	23.8200	23.3500	23.8200	-3.171%	19	3,984	-83.627%
2025-05-27	25.7500	25.7500	24.5500	24.6000	-1.600%	20	3,984	-84.146%
2025-05-23	25.6000	25.6000	25.0000	25.0000	-2.344%	10	3,985	-84.400%
2025-05-22	23.2900	26.1500	23.1200	25.6000	-8.637%	22	3,985	-84.766%
2025-05-21	31.5600	31.5600	28.0200	28.0200	-12.438%	16	3,989	-86.081%
2025-05-20	31.0000	32.0000	30.9000	32.0000	+4.575%	7	3,986	-87.813%
2025-05-19	31.7000	31.7000	30.6000	30.6000	-4.821%	2	3,986	-87.255%
2025-05-16	30.1600	32.1500	30.0000	32.1500	+16.612%	24	3,985	-87.869%
2025-05-15	31.5000	31.5000	25.4700	27.5700	-11.150%	16	3,980	-85.854%
2025-05-14	31.4800	31.4800	30.1500	31.0300	-2.114%	3,754	3,972	-87.432%
2025-05-13	30.2300	31.7000	28.7700	31.7000	+19.623%	23	220	-87.697%
2025-05-12	26.7500	27.9100	25.4500	26.5000	0.000%	213	212	-85.283%

.dark-mode .lkH3zm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lkH3zm{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217C70HIMS Dec 17 2027 70.00 Call (HIMS271217C00070000)option OPRA

HIMS20271217C70
HIMS Dec 17 2027 70.00 Call (HIMS271217C00070000)
option OPRA