Dark

HIMS20260116C27
HIMS Jan 16 2026 27.00 Call (HIMS260116C00027000)
option OPRA

EOD

May 15, 2025

33.30-13.731%(-5.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	33.43	33.44	33.30	33.30	-13.731%	4	553	0.000%
2025-05-14	38.70	38.70	38.60	38.60	+0.026%	8	551	-13.731%
2025-05-13	35.00	39.00	35.00	38.59	+20.406%	61	559	-13.708%
2025-05-12	34.50	34.50	32.05	32.05	+13.976%	12	590	+3.900%
2025-05-09	26.05	28.12	26.05	28.12	-4.678%	50	592	+18.421%
2025-05-08	30.00	30.00	27.30	29.50	+2.431%	55	596	+12.881%
2025-05-07	25.00	28.80	25.00	28.80	+7.063%	11	609	+15.625%
2025-05-06	18.00	26.90	18.00	26.90	+34.500%	20	618	+23.792%
2025-05-05	19.00	20.95	19.00	20.00	+4.167%	7	629	+66.500%
2025-05-02	17.42	19.20	17.37	19.20	+24.272%	16	632	+73.438%
2025-05-01	15.35	15.60	15.35	15.45	+19.767%	27	636	+115.534%
2025-04-30	13.00	13.00	12.40	12.90	-16.774%	67	611	+158.140%
2025-04-29	15.65	16.00	13.87	15.50	+71.650%	130	628	+114.839%
2025-04-28	10.74	10.74	9.00	9.03	+0.333%	25	676	+268.771%
2025-04-25	8.68	9.10	8.68	9.00	-4.963%	26	666	+270.000%
2025-04-24	9.15	9.47	9.15	9.47	+10.116%	11	655	+251.637%
2025-04-23	9.00	9.30	8.30	8.60	+14.667%	20	654	+287.209%
2025-04-22	7.90	8.00	7.35	7.50	-4.459%	6	649	+344.000%
2025-04-21	8.05	8.05	7.50	7.85	-9.874%	28	643	+324.204%
2025-04-17	7.70	8.71	7.70	8.71	+0.115%	27	632	+282.319%
2025-04-16	10.00	10.00	8.10	8.70	-15.942%	33	632	+282.759%
2025-04-15	9.90	10.40	9.75	10.35	+4.757%	10	599	+221.739%
2025-04-14	9.60	9.88	8.20	9.88	+4.000%	20	601	+237.045%
2025-04-11	8.67	9.50	7.95	9.50	+7.710%	114	614	+250.526%
2025-04-10	9.55	9.55	8.70	8.82	-13.529%	12	586	+277.551%
2025-04-09	9.20	10.20	8.21	10.20	+24.390%	14	579	+226.471%
2025-04-08	10.00	10.20	8.15	8.20	-17.172%	40	577	+306.098%
2025-04-07	8.47	10.15	8.47	9.90	+18.421%	80	586	+236.364%
2025-04-04	8.30	8.57	7.80	8.36	-19.615%	16	556	+298.325%
2025-04-03	10.50	10.70	9.98	10.40	-7.965%	10	551	+220.192%
2025-04-02	10.40	11.30	10.40	11.30	-10.317%	2	550	+194.690%
2025-04-01	12.60	12.60	12.60	12.60	+22.927%	5	550	+164.286%
2025-03-31	10.90	10.90	9.43	10.25	-38.253%	9	550	+224.878%
2025-03-26	16.60	16.60	16.60	16.60	-4.046%	5	546	+100.602%
2025-03-25	17.30	17.30	17.30	17.30	+1.765%	3	541	+92.486%
2025-03-24	15.00	17.00	15.00	17.00	+13.788%	2	544	+95.882%
2025-03-19	14.94	14.94	14.94	14.94	+19.520%	3	546	+122.892%
2025-03-18	12.37	12.70	12.37	12.50	-19.355%	3	543	+166.400%
2025-03-17	14.65	15.50	14.65	15.50	+11.511%	2	543	+114.839%
2025-03-14	13.20	13.90	13.20	13.90	+9.449%	6	543	+139.568%
2025-03-13	12.64	13.00	12.60	12.70	-13.898%	15	547	+162.205%
2025-03-12	14.40	15.00	14.15	14.75	-7.233%	11	547	+125.763%
2025-03-11	16.25	17.00	15.90	15.90	-1.242%	6	545	+109.434%
2025-03-10	16.10	16.10	16.10	16.10	+11.034%	1	550	+106.832%
2025-03-07	14.50	14.50	14.50	14.50	-7.995%	2	550	+129.655%
2025-03-06	15.80	15.80	15.76	15.76	-19.179%	8	541	+111.294%
2025-03-05	18.45	19.50	18.45	19.50	-1.266%	8	541	+70.769%
2025-03-04	17.95	19.75	16.85	19.75	-10.023%	13	548	+68.608%
2025-03-03	21.70	21.95	21.70	21.95	-2.919%	2	558	+51.708%
2025-02-28	22.61	22.61	22.61	22.61	+14.192%	2	558	+47.280%
2025-02-26	22.74	22.74	19.80	19.80	-0.101%	7	557	+68.182%
2025-02-25	18.40	19.82	16.60	19.82	-28.188%	127	564	+68.012%
2025-02-24	27.60	27.60	27.60	27.60	-7.039%	10	535	+20.652%
2025-02-21	28.00	31.24	28.00	29.69	-21.621%	10	530	+12.159%
2025-02-20	37.88	37.88	37.88	37.88	-18.712%	1	530	-12.091%
2025-02-19	43.50	48.83	43.50	46.60	+27.322%	16	530	-28.541%
2025-02-18	36.60	36.60	36.60	36.60	-4.563%	3	533	-9.016%
2025-02-14	39.14	41.10	37.98	38.35	+8.028%	16	539	-13.168%
2025-02-13	28.00	35.50	28.00	35.50	+48.349%	43	539	-6.197%
2025-02-12	22.45	23.93	22.45	23.93	+8.036%	2	569	+39.156%
2025-02-11	23.35	23.35	22.15	22.15	-3.696%	8	568	+50.339%
2025-02-10	22.50	23.56	22.50	23.00	-0.777%	9	576	+44.783%
2025-02-07	22.00	24.30	22.00	23.18	+22.906%	134	578	+43.658%
2025-02-06	20.60	20.60	18.86	18.86	-12.197%	6	637	+76.564%
2025-02-05	21.80	23.05	20.75	21.48	+3.768%	71	632	+55.028%
2025-02-04	18.80	20.70	18.25	20.70	+12.195%	57	637	+60.870%
2025-02-03	15.70	18.72	15.70	18.45	+7.895%	20	656	+80.488%
2025-01-31	14.75	17.10	14.75	17.10	+22.581%	194	666	+94.737%
2025-01-30	13.81	14.20	13.20	13.95	+16.250%	16	753	+138.710%
2025-01-29	12.00	12.00	12.00	12.00	-0.083%	1	767	+177.500%
2025-01-28	11.62	12.16	11.62	12.01	+3.803%	10	767	+177.269%
2025-01-27	11.75	11.98	11.45	11.57	-1.699%	19	776	+187.813%
2025-01-24	12.00	12.70	11.77	11.77	+3.065%	16	793	+182.923%
2025-01-23	10.40	11.45	10.20	11.42	+6.233%	23	799	+191.594%
2025-01-22	10.50	10.75	10.35	10.75	-2.715%	12	797	+209.767%
2025-01-21	10.25	11.05	10.25	11.05	+12.755%	33	800	+201.357%
2025-01-17	8.78	9.90	8.50	9.80	-1.010%	776	960	+239.796%
2025-01-16	9.86	9.90	9.86	9.90	+3.665%	8	960	+236.364%
2025-01-15	9.51	10.01	9.10	9.55	+12.353%	27	952	+248.691%
2025-01-14	9.10	9.10	8.50	8.50	+7.595%	16	947	+291.765%
2025-01-13	7.90	8.60	7.90	7.90	-5.840%	365	941	+321.519%
2025-01-10	8.20	8.49	8.00	8.39	-4.551%	208	717	+296.901%
2025-01-08	9.58	9.58	8.70	8.79	-13.399%	123	648	+278.840%
2025-01-07	10.40	10.40	9.20	10.15	+7.407%	117	648	+228.079%
2025-01-06	10.10	10.10	9.45	9.45	+3.053%	8	533	+252.381%
2025-01-03	8.80	9.17	8.76	9.17	+13.210%	52	539	+263.141%
2025-01-02	7.90	8.50	7.90	8.10	+2.402%	63	536	+311.111%
2024-12-31	8.40	8.40	7.91	7.91	-10.114%	2	533	+320.986%
2024-12-30	8.69	8.83	8.50	8.80	-8.333%	16	533	+278.409%
2024-12-27	10.35	10.35	9.60	9.60	-12.727%	48	529	+246.875%
2024-12-26	11.57	13.70	11.00	11.00	+6.383%	13	532	+202.727%
2024-12-24	10.60	10.60	10.34	10.34	+3.400%	18	515	+222.050%
2024-12-23	9.70	10.00	9.50	10.00	+6.610%	20	515	+233.000%
2024-12-20	9.38	9.38	9.38	9.38	-3.992%	5	509	+255.011%
2024-12-19	10.05	10.10	8.97	9.77	-11.664%	122	514	+240.839%
2024-12-18	13.30	13.30	11.06	11.06	-17.647%	4	483	+201.085%
2024-12-17	13.43	13.43	13.43	13.43	+5.915%	1	485	+147.952%
2024-12-16	11.53	12.80	11.53	12.68	+10.069%	44	516	+162.618%
2024-12-13	11.52	11.52	11.52	11.52	-7.097%	10	516	+189.063%
2024-12-12	12.60	13.39	12.40	12.40	+0.405%	12	519	+168.548%
2024-12-11	12.25	12.35	12.25	12.35	-4.264%	4	530	+169.636%
2024-12-10	12.33	12.90	12.33	12.90	-13.014%	8	529	+158.140%
2024-12-09	15.30	15.54	14.83	14.83	-3.701%	10	529	+124.545%
2024-12-06	13.25	15.40	13.25	15.40	+11.433%	14	534	+116.234%
2024-12-05	14.30	14.30	13.82	13.82	-1.286%	4	540	+140.955%
2024-12-04	15.28	15.30	13.62	14.00	-0.709%	26	541	+137.857%
2024-12-03	15.00	15.00	13.38	14.10	+6.175%	5	541	+136.170%
2024-12-02	13.92	13.92	13.00	13.28	-6.479%	19	543	+150.753%
2024-11-29	13.50	14.20	13.50	14.20	+10.938%	148	532	+134.507%
2024-11-27	13.80	15.90	12.80	12.80	-5.395%	46	644	+160.156%
2024-11-26	12.20	13.53	11.90	13.53	+2.500%	13	644	+146.120%
2024-11-25	10.30	13.20	10.30	13.20	+46.667%	70	655	+152.273%
2024-11-22	8.08	9.00	8.00	9.00	+15.385%	82	720	+270.000%
2024-11-21	6.90	7.90	6.90	7.80	+12.392%	25	732	+326.923%
2024-11-20	7.10	7.90	6.90	6.94	-12.152%	57	732	+379.827%
2024-11-19	6.23	7.90	6.00	7.90	+23.438%	16	699	+321.519%
2024-11-18	6.60	6.60	6.40	6.40	+21.905%	15	686	+420.313%
2024-11-15	6.50	6.50	5.20	5.25	-23.246%	140	691	+534.286%
2024-11-14	8.70	9.30	6.70	6.84	-35.533%	38	657	+386.842%
2024-11-13	11.00	13.10	10.59	10.61	+8.265%	184	636	+213.855%
2024-11-12	10.40	10.80	9.40	9.80	-7.460%	44	604	+239.796%
2024-11-11	8.72	12.10	8.72	10.59	+55.735%	100	591	+214.448%
2024-11-08	7.20	7.20	6.80	6.80	-5.556%	6	634	+389.706%
2024-11-07	7.33	7.33	7.20	7.20	+5.882%	6	632	+362.500%
2024-11-06	6.00	7.50	6.00	6.80	+24.771%	14	631	+389.706%
2024-11-05	5.60	5.80	5.40	5.45	-4.386%	119	642	+511.009%
2024-11-04	5.32	5.70	5.32	5.70	+7.345%	2	593	+484.211%
2024-11-01	5.30	5.31	5.05	5.31	+20.682%	20	592	+527.119%
2024-10-31	4.30	4.45	4.30	4.40	-4.762%	112	590	+656.818%
2024-10-30	6.00	6.00	4.60	4.62	-28.923%	29	679	+620.779%
2024-10-29	6.89	7.12	6.50	6.50	+6.557%	13	654	+412.308%
2024-10-25	6.00	6.27	5.90	6.10	+1.667%	46	657	+445.902%
2024-10-24	5.60	6.00	5.60	6.00	+9.091%	7	648	+455.000%
2024-10-23	6.20	6.20	5.50	5.50	-22.535%	85	643	+505.455%
2024-10-22	6.90	7.10	6.85	7.10	+4.412%	3	581	+369.014%
2024-10-21	6.44	6.84	6.43	6.80	+13.712%	262	583	+389.706%
2024-10-18	5.98	5.98	5.98	5.98	-0.333%	4	754	+456.856%
2024-10-17	6.20	6.20	6.00	6.00	-6.977%	85	752	+455.000%
2024-10-15	6.50	6.50	6.45	6.45	+24.038%	2	667	+416.279%
2024-10-14	5.20	5.20	5.20	5.20	+36.126%	7	666	+540.385%
2024-10-11	3.40	3.82	3.40	3.82	+3.243%	4	673	+771.728%
2024-10-10	3.80	3.80	3.58	3.70	-11.905%	6	671	+800.000%
2024-10-08	4.20	4.20	4.18	4.20	-10.638%	12	667	+692.857%
2024-10-07	5.35	5.35	4.66	4.70	+38.235%	22	657	+608.511%
2024-10-04	3.90	3.90	3.40	3.40	-1.734%	40	675	+879.412%
2024-10-03	3.50	3.60	3.10	3.46	-22.072%	67	664	+862.428%
2024-10-02	4.10	4.44	4.10	4.44	-1.770%	20	662	+650.000%
2024-10-01	3.80	4.52	3.80	4.52	+23.836%	6	660	+636.726%
2024-09-27	3.70	3.70	3.65	3.65	+10.606%	30	666	+812.329%
2024-09-25	3.38	3.42	3.30	3.30	+11.864%	35	671	+909.091%
2024-09-24	2.95	2.95	2.95	2.95	+2.431%	1	667	+1,028.814%
2024-09-23	2.90	2.90	2.88	2.88	+6.667%	10	666	+1,056.250%
2024-09-20	3.10	3.10	2.70	2.70	-12.903%	10	656	+1,133.333%
2024-09-19	3.10	3.15	3.10	3.10	+8.772%	5	651	+974.194%
2024-09-17	2.95	2.95	2.85	2.85	-12.308%	8	646	+1,068.421%
2024-09-13	3.30	3.30	3.25	3.25	+10.169%	14	638	+924.615%
2024-09-12	3.03	3.10	2.95	2.95	+31.111%	56	644	+1,028.814%
2024-09-10	2.18	2.25	2.18	2.25	+13.065%	34	634	+1,380.000%
2024-09-09	2.00	2.10	1.97	1.99	-4.327%	37	623	+1,573.367%
2024-09-06	2.05	2.15	2.03	2.08	-12.971%	88	623	+1,500.962%
2024-09-04	2.15	2.40	2.15	2.39	+2.137%	30	605	+1,293.305%
2024-09-03	2.35	2.36	2.34	2.34	-4.490%	8	605	+1,323.077%
2024-08-30	2.40	2.45	2.40	2.45	-0.810%	6	594	+1,259.184%
2024-08-29	2.52	2.52	2.47	2.47	-1.200%	18	594	+1,248.178%
2024-08-28	2.55	2.55	2.40	2.50	-3.846%	90	588	+1,232.000%
2024-08-27	2.75	2.80	2.60	2.60	-21.212%	42	539	+1,180.769%
2024-08-26	3.30	3.30	3.30	3.30	-5.714%	21	556	+909.091%
2024-08-23	3.90	3.90	3.50	3.50	+2.941%	32	535	+851.429%
2024-08-22	3.70	3.70	3.40	3.40	-1.163%	38	519	+879.412%
2024-08-21	3.20	3.44	3.20	3.44	+4.242%	38	557	+868.023%
2024-08-19	2.90	3.30	2.90	3.30	+15.789%	17	519	+909.091%
2024-08-16	2.85	2.85	2.85	2.85	-5.000%	6	516	+1,068.421%
2024-08-15	3.03	3.03	3.00	3.00	+7.143%	2	513	+1,010.000%
2024-08-14	2.90	2.95	2.80	2.80	-8.795%	20	511	+1,089.286%
2024-08-12	3.38	3.80	2.95	3.07	-6.970%	7	507	+984.691%
2024-08-09	3.30	3.30	3.30	3.30	-10.082%	32	503	+909.091%
2024-08-08	3.67	3.67	3.67	3.67	+7.941%	4	500	+807.357%
2024-08-07	3.78	3.78	3.40	3.40	-17.073%	7	500	+879.412%
2024-08-06	4.35	4.35	4.10	4.10	0.000%	51	495	+712.195%
2024-08-05	4.10	4.10	4.10	4.10	-31.667%	1	444	+712.195%
2024-08-01	6.60	6.60	6.00	6.00	-9.091%	22	445	+455.000%
2024-07-31	6.60	6.60	6.60	6.60	-8.333%	1	463	+404.545%
2024-07-26	7.99	7.99	7.20	7.20	-5.636%	6	463	+362.500%
2024-07-25	7.63	7.63	7.63	7.63	+4.093%	1	464	+336.435%
2024-07-24	7.33	7.33	7.33	7.33	+14.531%	1	465	+354.297%
2024-07-19	6.40	6.40	6.40	6.40	+6.667%	2	465	+420.313%
2024-07-18	6.00	6.00	6.00	6.00	-13.793%	13	466	+455.000%
2024-07-17	7.40	7.44	6.96	6.96	-13.540%	15	466	+378.448%
2024-07-16	8.05	8.05	8.05	8.05	+7.333%	5	476	+313.665%
2024-07-15	7.48	7.50	7.48	7.50	+10.294%	6	476	+344.000%
2024-07-12	6.82	6.82	6.80	6.80	+6.918%	8	477	+389.706%
2024-07-11	6.36	6.36	6.36	6.36	+10.801%	5	477	+423.585%
2024-07-10	6.10	6.17	5.74	5.74	-6.969%	20	472	+480.139%
2024-07-08	6.50	6.50	6.17	6.17	-5.077%	19	486	+439.708%
2024-07-03	6.50	6.50	6.50	6.50	-1.961%	1	499	+412.308%
2024-07-02	6.63	6.63	6.63	6.63	+2.000%	4	499	+402.262%
2024-07-01	6.40	6.50	6.40	6.50	+9.244%	2	499	+412.308%
2024-06-28	5.95	5.95	5.95	5.95	+2.410%	2	498	+459.664%
2024-06-27	5.90	6.00	5.50	5.81	-11.970%	92	497	+473.150%
2024-06-26	7.76	7.76	6.60	6.60	-15.385%	5	486	+404.545%
2024-06-25	7.80	7.80	7.80	7.80	+5.405%	14	485	+326.923%
2024-06-24	7.50	7.50	7.40	7.40	-1.465%	4	471	+350.000%
2024-06-21	7.51	7.51	7.51	7.51	-1.184%	4	467	+343.409%
2024-06-20	9.50	9.50	7.50	7.60	-19.662%	22	465	+338.158%
2024-06-18	9.19	9.70	9.19	9.46	+5.111%	23	450	+252.008%
2024-06-17	8.74	9.30	8.30	9.00	+9.756%	26	450	+270.000%
2024-06-14	8.30	8.30	8.20	8.20	-1.205%	12	428	+306.098%
2024-06-13	7.80	8.30	7.75	8.30	+8.781%	48	423	+301.205%
2024-06-12	7.40	7.63	7.31	7.63	+22.080%	5	467	+336.435%
2024-06-10	6.28	6.28	6.25	6.25	-0.794%	3	462	+432.800%
2024-06-06	6.10	6.30	6.10	6.30	-0.474%	81	464	+428.571%
2024-06-05	6.33	6.33	6.33	6.33	+26.600%	1	463	+426.066%
2024-05-31	5.30	5.65	4.40	5.00	-16.667%	98	464	+566.000%
2024-05-30	5.00	6.00	5.00	6.00	+27.660%	16	505	+455.000%
2024-05-29	4.60	4.70	3.97	4.70	+9.302%	395	506	+608.511%
2024-05-28	3.50	4.30	3.50	4.30	+38.710%	28	437	+674.419%
2024-05-24	3.00	3.10	3.00	3.10	+11.511%	34	408	+974.194%
2024-05-23	2.90	2.90	2.78	2.78	-27.415%	20	388	+1,097.842%
2024-05-21	4.20	4.50	3.83	3.83	-10.930%	15	388	+769.452%
2024-05-20	2.50	5.00	2.50	4.30	+103.791%	57	374	+674.419%
2024-05-17	1.95	2.11	1.95	2.11	+10.471%	78	424	+1,478.199%
2024-05-16	1.91	1.91	1.91	1.91	+4.945%	25	385	+1,643.455%
2024-05-14	1.77	1.82	1.77	1.82	+21.333%	5	360	+1,729.670%
2024-05-13	1.50	1.50	1.50	1.50	+25.000%	5	360	+2,120.000%
2024-05-08	1.20	1.25	1.20	1.20	-22.581%	13	355	+2,675.000%
2024-05-07	1.55	1.55	1.55	1.55	0.000%	2	343	+2,048.387%
2024-05-06	1.55	1.55	1.55	1.55	+10.714%	5	343	+2,048.387%
2024-05-02	1.40	1.40	1.40	1.40	-9.677%	3	338	+2,278.571%
2024-04-19	1.56	1.56	1.55	1.55	-6.061%	100	335	+2,048.387%
2024-04-16	1.60	1.65	1.55	1.65	-22.170%	60	236	+1,918.182%
2024-04-12	2.12	2.12	2.12	2.12	-14.859%	100	180	+1,470.755%
2024-04-05	2.49	2.49	2.49	2.49	-4.231%	100	130	+1,237.349%
2024-04-03	2.60	2.60	2.60	2.60	-7.143%	10	80	+1,180.769%
2024-03-28	2.85	2.85	2.80	2.80	-9.677%	2	68	+1,089.286%
2024-03-26	3.10	3.10	3.10	3.10	-6.061%	4	68	+974.194%
2024-03-25	3.30	3.30	3.30	3.30	+3.125%	3	64	+909.091%
2024-03-22	3.20	3.20	3.20	3.20	+10.345%	2	61	+940.625%
2024-03-19	2.90	2.90	2.90	2.90	+18.852%	3	60	+1,048.276%
2024-03-14	2.65	2.65	2.44	2.44	-9.630%	92	57	+1,264.754%
2024-03-13	2.75	2.75	2.70	2.70	+20.000%	22	0	+1,133.333%
2024-03-12	2.25	2.25	2.25	2.25	-2.174%	2	0	+1,380.000%
2024-03-11	2.45	2.45	2.30	2.30	0.000%	40	0	+1,347.826%

.dark-mode .BdDtzs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BdDtzs{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260116C27HIMS Jan 16 2026 27.00 Call (HIMS260116C00027000)option OPRA

HIMS20260116C27
HIMS Jan 16 2026 27.00 Call (HIMS260116C00027000)
option OPRA