Dark

HIMS20260821C27
HIMS Aug 21 2026 27.00 Call (HIMS260821C00027000)
option OPRA

EOD

Aug 18, 2026

1.06-36.905%(-0.62)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.5000	1.8300	1.0600	1.0600	-36.905%	115	2,063	0.000%
2026-08-17	1.5100	1.9300	1.1100	1.6800	+1.818%	165	2,058	-36.905%
2026-08-14	2.2800	2.3900	1.6500	1.6500	-35.798%	27	2,061	-35.758%
2026-08-13	2.5000	2.7400	2.4000	2.5700	-37.317%	189	2,050	-58.755%
2026-08-12	3.7000	4.1700	2.7500	4.1000	-9.890%	82	2,059	-74.146%
2026-08-11	3.5500	4.7000	3.5500	4.5500	-18.459%	215	2,090	-76.703%
2026-08-10	5.5700	5.9500	5.1900	5.5800	+6.897%	80	2,147	-81.004%
2026-08-07	4.5700	5.3200	4.5700	5.2200	+25.783%	18	2,114	-79.693%
2026-08-06	5.0000	5.0000	4.1500	4.1500	-30.833%	16	2,115	-74.458%
2026-08-04	5.5100	6.0000	5.5100	6.0000	+16.279%	16	2,124	-82.333%
2026-08-03	3.3500	5.5500	3.1000	5.1600	+58.282%	77	2,128	-79.457%
2026-07-31	4.0500	4.0500	2.8500	3.2600	+4.153%	68	2,195	-67.485%
2026-07-30	2.1000	3.2000	2.1000	3.1300	+58.081%	216	2,200	-66.134%
2026-07-29	3.2000	3.5000	1.9800	1.9800	-48.168%	1,177	2,181	-46.465%
2026-07-28	4.3000	4.3000	3.5000	3.8200	-23.600%	132	1,793	-72.251%
2026-07-27	5.0000	5.0000	5.0000	5.0000	+26.904%	1	1,815	-78.800%
2026-07-24	4.2000	4.4200	3.9400	3.9400	-46.540%	17	1,814	-73.096%
2026-07-22	7.3700	7.3700	7.3700	7.3700	+2.078%	1	1,818	-85.617%
2026-07-21	7.3900	7.3900	7.2100	7.2200	-9.524%	27	1,818	-85.319%
2026-07-20	7.9800	7.9800	7.9800	7.9800	+8.571%	1	1,805	-86.717%
2026-07-17	6.9900	8.5000	6.9900	7.3500	-15.808%	10	1,804	-85.578%
2026-07-16	9.2500	9.2500	8.7300	8.7300	-21.138%	6	1,802	-87.858%
2026-07-15	10.7400	11.0700	10.7400	11.0700	+17.267%	9	1,801	-90.425%
2026-07-14	9.5200	9.5200	9.4400	9.4400	+2.275%	105	1,808	-88.771%
2026-07-13	9.5700	9.5700	9.1000	9.2300	+8.080%	11	1,762	-88.516%
2026-07-10	8.5400	8.5400	8.5400	8.5400	-19.737%	1	1,762	-87.588%
2026-07-09	10.4700	10.6400	10.4700	10.6400	+13.191%	11	1,761	-90.038%
2026-07-08	10.1300	10.1300	9.4000	9.4000	-22.951%	2	1,766	-88.723%
2026-07-06	11.1000	12.8500	10.8400	12.2000	+3.041%	63	1,765	-91.311%
2026-07-02	12.1200	12.1200	11.3700	11.8400	-3.189%	21	1,786	-91.047%
2026-07-01	10.4000	13.0000	10.4000	12.2300	+36.040%	37	1,786	-91.333%
2026-06-30	7.6500	9.0000	7.5000	8.9900	+2.043%	39	1,804	-88.209%
2026-06-29	8.5200	8.8100	8.5200	8.8100	-2.111%	3	1,822	-87.968%
2026-06-26	10.2200	10.2500	9.0000	9.0000	+24.138%	57	1,822	-88.222%
2026-06-25	8.1900	8.1900	6.6900	7.2500	-9.375%	17	1,849	-85.379%
2026-06-24	7.8800	8.0000	7.8700	8.0000	-6.433%	7	1,866	-86.750%
2026-06-23	9.0000	9.4500	8.5000	8.5500	-5.525%	20	1,868	-87.602%
2026-06-22	9.7000	10.7100	9.0500	9.0500	-14.542%	16	1,880	-88.287%
2026-06-18	8.5000	10.5900	8.5000	10.5900	+33.208%	198	1,793	-89.991%
2026-06-17	7.4800	8.8500	7.4800	7.9500	+3.247%	91	1,793	-86.667%
2026-06-16	6.5500	8.0500	6.5500	7.7000	+15.442%	144	1,793	-86.234%
2026-06-15	5.4000	6.7000	5.4000	6.6700	+41.915%	33	1,861	-84.108%
2026-06-12	5.0700	5.5700	4.5300	4.7000	-20.474%	36	1,875	-77.447%
2026-06-11	5.0500	6.1500	5.0500	5.9100	+9.647%	27	1,863	-82.064%
2026-06-10	6.5000	6.5000	5.3900	5.3900	-7.069%	81	1,856	-80.334%
2026-06-09	5.3500	5.8400	4.3200	5.8000	+17.172%	115	1,919	-81.724%
2026-06-08	4.4200	4.9500	4.4200	4.9500	+11.486%	56	1,923	-78.586%
2026-06-05	4.4700	4.9100	4.0000	4.4400	-20.714%	88	1,915	-76.126%
2026-06-04	5.6000	6.7000	5.6000	5.6000	+6.667%	63	1,851	-81.071%
2026-06-03	4.7500	5.5000	4.4600	5.2500	+0.962%	49	1,869	-79.810%
2026-06-02	5.6500	5.6500	5.1000	5.2000	-4.587%	210	1,860	-79.615%
2026-06-01	4.6000	5.7300	4.6000	5.4500	+26.744%	317	1,920	-80.550%
2026-05-29	4.0000	4.6500	3.3000	4.3000	+7.769%	244	1,820	-75.349%
2026-05-28	3.8500	4.2500	3.8000	3.9900	-0.250%	29	1,823	-73.434%
2026-05-27	3.3600	4.1000	3.3600	4.0000	+33.333%	37	1,829	-73.500%
2026-05-26	2.9800	3.5000	2.9500	3.0000	+6.007%	28	1,821	-64.667%
2026-05-22	3.2500	3.3000	2.8300	2.8300	-10.159%	11	1,813	-62.544%
2026-05-21	3.1500	3.1500	3.1500	3.1500	+8.621%	1	1,812	-66.349%
2026-05-20	2.5100	2.9600	2.5100	2.9000	+14.625%	10	1,812	-63.448%
2026-05-19	2.2900	2.5300	2.0700	2.5300	-4.887%	118	1,796	-58.103%
2026-05-18	3.0500	3.0500	2.6100	2.6600	-30.366%	76	1,796	-60.150%
2026-05-15	3.3400	4.1000	3.2500	3.8200	+11.696%	73	1,796	-72.251%
2026-05-14	3.3000	3.4200	3.3000	3.4200	-5.000%	5	1,771	-69.006%
2026-05-13	3.9200	3.9200	3.2000	3.6000	-12.195%	368	1,555	-70.556%
2026-05-12	6.0000	6.0000	3.9000	4.1000	-48.428%	414	1,555	-74.146%
2026-05-11	6.7500	7.9500	6.7000	7.9500	+20.455%	56	1,555	-86.667%
2026-05-08	4.8200	6.6000	4.7000	6.6000	+36.082%	82	1,448	-83.939%
2026-05-07	5.2000	5.3200	4.7600	4.8500	-14.912%	51	1,441	-78.144%
2026-05-06	5.7600	5.7600	5.1400	5.7000	+7.547%	40	1,439	-81.404%
2026-05-05	5.4000	5.4900	5.3000	5.3000	-11.667%	83	1,456	-80.000%
2026-05-04	6.5000	6.5000	5.7000	6.0000	+1.351%	215	1,388	-82.333%
2026-05-01	5.9700	6.1700	5.8100	5.9200	+5.714%	135	1,341	-82.095%
2026-04-30	5.5100	5.6000	5.1100	5.6000	+1.818%	116	1,341	-81.071%
2026-04-29	5.9200	5.9200	5.4700	5.5000	-19.118%	91	1,266	-80.727%
2026-04-28	7.1300	7.2000	6.6600	6.8000	-13.706%	15	1,200	-84.412%
2026-04-27	8.3500	8.4000	7.7500	7.8800	-5.060%	14	1,189	-86.548%
2026-04-24	8.1300	8.9500	8.1200	8.3000	+24.438%	58	1,184	-87.229%
2026-04-23	8.7600	8.8500	6.5500	6.6700	-10.108%	71	1,166	-84.108%
2026-04-22	7.7300	7.7300	7.3800	7.4200	-14.319%	79	1,169	-85.714%
2026-04-21	7.3800	8.7900	7.3800	8.6600	-7.380%	11	1,152	-87.760%
2026-04-20	8.0200	9.6700	8.0200	9.3500	+23.188%	49	1,152	-88.663%
2026-04-17	7.2700	8.3000	6.9200	7.5900	+8.895%	38	1,159	-86.034%
2026-04-16	5.9100	7.1000	5.0500	6.9700	+64.387%	120	1,157	-84.792%
2026-04-15	3.2000	4.4000	3.1500	4.2400	+44.710%	191	1,120	-75.000%
2026-04-14	3.0500	3.0500	2.9300	2.9300	-3.300%	134	1,288	-63.823%
2026-04-13	2.4000	3.0300	2.4000	3.0300	+47.087%	29	1,318	-65.017%
2026-04-09	2.0600	2.0600	2.0600	2.0600	-12.712%	1	1,342	-48.544%
2026-04-07	2.2900	2.3600	2.2200	2.3600	+2.165%	12	1,341	-55.085%
2026-04-02	2.3400	2.3400	2.3100	2.3100	-11.154%	22	1,335	-54.113%
2026-04-01	2.6000	2.6000	2.6000	2.6000	-14.474%	1	1,335	-59.231%
2026-03-31	2.2500	3.0400	2.2500	3.0400	+21.116%	1,039	1,335	-65.132%
2026-03-30	2.5100	2.5100	2.5100	2.5100	-4.924%	2	326	-57.769%
2026-03-27	2.6700	2.6700	2.6400	2.6400	-12.871%	4	324	-59.848%
2026-03-26	3.1500	3.3100	2.8700	3.0300	-10.882%	50	327	-65.017%
2026-03-25	3.4500	3.4500	3.1000	3.4000	-5.556%	58	321	-68.824%
2026-03-24	3.6000	3.6000	3.6000	3.6000	-17.241%	1	319	-70.556%
2026-03-23	4.3300	4.3500	4.3300	4.3500	+8.750%	40	320	-75.632%
2026-03-20	5.0500	5.0800	4.0000	4.0000	-19.192%	49	285	-73.500%
2026-03-19	4.7200	4.9500	4.7200	4.9500	-8.333%	25	284	-78.586%
2026-03-18	5.4000	5.4000	5.4000	5.4000	-2.527%	1	278	-80.370%
2026-03-17	5.7500	5.7500	5.5400	5.5400	+0.727%	2	278	-80.866%
2026-03-16	5.9000	5.9000	5.5000	5.5000	-0.901%	3	277	-80.727%
2026-03-13	5.5500	5.5500	5.5500	5.5500	-0.893%	3	279	-80.901%
2026-03-12	7.0000	7.3000	5.5500	5.6000	-21.678%	19	276	-81.071%
2026-03-11	5.9400	7.7400	5.9400	7.1500	+48.649%	269	265	-85.175%
2026-03-10	6.3000	6.3000	4.8000	4.8100	+4.565%	13	68	-77.963%
2026-03-09	4.1500	4.7000	4.1500	4.6000	+155.556%	16	74	-76.957%
2026-03-05	1.8000	1.8000	1.8000	1.8000	-12.195%	1	67	-41.111%
2026-03-04	2.2300	2.2300	2.0500	2.0500	-8.889%	13	66	-48.293%
2026-03-03	2.2500	2.2500	2.2500	2.2500	+45.161%	10	66	-52.889%
2026-02-27	1.5900	1.5900	1.5500	1.5500	-14.365%	6	66	-31.613%
2026-02-26	1.8000	1.8100	1.8000	1.8100	-10.396%	2	61	-41.436%
2026-02-25	2.0200	2.0200	2.0200	2.0200	+44.286%	1	62	-47.525%
2026-02-24	1.4000	1.4000	1.4000	1.4000	-23.913%	5	62	-24.286%
2026-02-23	1.9300	1.9300	1.8400	1.8400	-8.000%	3	60	-42.391%
2026-02-20	2.0000	2.0000	2.0000	2.0000	-22.179%	5	60	-47.000%
2026-02-13	2.5700	2.5700	2.5700	2.5700	+16.818%	4	56	-58.755%
2026-02-12	2.2000	2.2000	2.2000	2.2000	-15.385%	2	56	-51.818%
2026-02-11	2.5000	2.6000	2.5000	2.6000	-3.704%	7	57	-59.231%
2026-02-10	3.2300	3.2300	2.7000	2.7000	-24.157%	17	55	-60.741%
2026-02-09	2.7000	3.5600	2.6100	3.5600	-28.081%	15	49	-70.225%
2026-02-06	4.9500	4.9500	4.9500	4.9500	-6.955%	2	58	-78.586%
2026-02-05	7.2000	7.2700	5.1000	5.3200	-3.273%	56	58	-80.075%
2026-02-04	5.5000	5.5000	5.5000	5.5000	-12.000%	1	39	-80.727%
2026-02-03	6.2500	6.2500	6.2500	6.2500	-11.972%	1	39	-83.040%
2026-02-02	7.1000	7.1000	7.1000	7.1000	-15.476%	36	38	-85.070%
2026-01-28	8.4000	8.4000	8.4000	8.4000	-8.197%	1	2	-87.381%
2026-01-26	9.1000	9.1500	9.1000	9.1500	0.000%	3	1	-88.415%

.dark-mode .vqc2vj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vqc2vj{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C27HIMS Aug 21 2026 27.00 Call (HIMS260821C00027000)option OPRA

HIMS20260821C27
HIMS Aug 21 2026 27.00 Call (HIMS260821C00027000)
option OPRA