Dark

HIMS20260918C27
HIMS Sep 18 2026 27.00 Call (HIMS260918C00027000)
option OPRA

EOD

Aug 18, 2026

2.50-18.567%(-0.57)163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.7200	3.2500	2.5000	2.5000	-18.567%	163	1,401	0.000%
2026-08-17	2.8800	3.0800	2.5500	3.0700	+5.862%	31	1,395	-18.567%
2026-08-14	3.9000	3.9000	2.9000	2.9000	-28.395%	74	1,377	-13.793%
2026-08-13	3.7000	4.0500	3.7000	4.0500	-14.376%	5	1,358	-38.272%
2026-08-12	4.3000	5.1000	4.1700	4.7300	-14.467%	10	1,358	-47.146%
2026-08-11	4.5000	6.0000	4.4000	5.5300	-15.054%	14	1,359	-54.792%
2026-08-10	5.9000	6.7500	5.9000	6.5100	+7.072%	17	1,359	-61.598%
2026-08-07	5.7000	6.1500	5.7000	6.0800	+19.216%	10	1,360	-58.882%
2026-08-06	5.8000	5.8000	5.1000	5.1000	-28.169%	15	1,357	-50.980%
2026-08-05	6.9800	7.1000	6.9800	7.1000	+8.397%	10	1,362	-64.789%
2026-08-04	6.7000	6.7000	6.2000	6.5500	+4.633%	16	1,356	-61.832%
2026-08-03	6.0000	6.2600	6.0000	6.2600	+43.908%	31	1,348	-60.064%
2026-07-31	4.9500	5.0300	4.0000	4.3500	+5.583%	59	1,363	-42.529%
2026-07-30	3.5000	4.1200	3.4300	4.1200	+47.143%	34	1,374	-39.320%
2026-07-29	4.2500	4.4000	2.8000	2.8000	-49.275%	79	1,366	-10.714%
2026-07-28	5.7500	5.7500	4.4500	5.5200	-8.000%	90	1,364	-54.710%
2026-07-27	5.6700	6.0500	5.6700	6.0000	+4.348%	24	1,359	-58.333%
2026-07-24	5.8300	5.8300	5.0700	5.7500	-24.042%	9	1,358	-56.522%
2026-07-23	7.5700	7.5700	7.5700	7.5700	-1.688%	1	1,356	-66.975%
2026-07-22	7.7000	7.7000	7.7000	7.7000	-2.532%	1	1,357	-67.532%
2026-07-21	7.9000	7.9000	7.9000	7.9000	-7.059%	3	1,357	-68.354%
2026-07-17	8.7800	8.7800	8.4400	8.5000	-27.782%	76	1,360	-70.588%
2026-07-15	12.3400	12.3400	11.4700	11.7700	+18.649%	24	1,390	-78.760%
2026-07-13	9.9200	9.9200	9.9200	9.9200	-4.155%	1	1,399	-74.798%
2026-07-09	10.3500	10.3500	10.3500	10.3500	-3.541%	2	1,400	-75.845%
2026-07-08	10.7300	10.7300	10.7300	10.7300	-13.468%	1	1,400	-76.701%
2026-07-07	11.8500	12.4000	11.8500	12.4000	-9.621%	13	1,401	-79.839%
2026-07-06	13.6000	13.7200	13.6000	13.7200	+14.812%	9	1,400	-81.778%
2026-07-02	11.7900	12.7500	11.7900	11.9500	-7.364%	9	1,403	-79.079%
2026-07-01	12.6000	13.3500	12.6000	12.9000	+28.358%	119	1,403	-80.620%
2026-06-30	9.3500	10.0500	8.5700	10.0500	+1.515%	7	1,509	-75.124%
2026-06-29	9.9000	9.9000	9.9000	9.9000	+3.018%	1	1,513	-74.747%
2026-06-26	10.3800	10.3800	9.6100	9.6100	+12.793%	19	1,512	-73.985%
2026-06-25	8.1000	8.5200	8.1000	8.5200	-5.228%	50	1,526	-70.657%
2026-06-24	8.6800	8.9900	8.6800	8.9900	-10.725%	2	1,568	-72.191%
2026-06-23	10.0000	10.1500	9.9900	10.0700	+0.700%	113	1,567	-75.174%
2026-06-22	9.7000	10.8000	9.7000	10.0000	-9.091%	15	1,478	-75.000%
2026-06-18	10.5800	11.0000	10.0600	11.0000	+19.826%	29	1,476	-77.273%
2026-06-17	8.5400	9.2200	8.0000	9.1800	+10.204%	21	1,476	-72.767%
2026-06-16	7.8500	8.5000	7.5000	8.3300	+12.568%	20	1,476	-69.988%
2026-06-15	6.3100	7.4000	6.3000	7.4000	+39.623%	48	1,476	-66.216%
2026-06-12	5.6000	5.6000	5.2500	5.3000	-21.013%	28	1,466	-52.830%
2026-06-11	5.3000	6.7100	5.3000	6.7100	+10.000%	20	1,466	-62.742%
2026-06-10	6.5000	6.7500	6.1000	6.1000	-8.271%	43	1,466	-59.016%
2026-06-09	5.8500	6.7600	5.0000	6.6500	+25.472%	133	1,467	-62.406%
2026-06-08	5.0500	5.6000	4.9800	5.3000	+3.922%	11	1,367	-52.830%
2026-06-05	5.5900	5.8200	4.6900	5.1000	-24.444%	43	1,366	-50.980%
2026-06-04	5.8700	7.0500	5.8700	6.7500	+9.756%	16	1,368	-62.963%
2026-06-03	4.6500	6.1500	4.6500	6.1500	+7.143%	170	1,375	-59.350%
2026-06-02	6.3700	6.3700	5.6000	5.7400	-5.902%	231	1,358	-56.446%
2026-06-01	4.8000	6.4000	4.7900	6.1000	+26.556%	282	1,326	-59.016%
2026-05-29	4.5200	5.2000	4.3800	4.8200	+2.553%	83	1,407	-48.133%
2026-05-28	4.2700	4.8000	4.2700	4.7000	+3.753%	67	1,377	-46.809%
2026-05-27	4.0100	4.8000	3.8500	4.5300	+31.304%	174	1,360	-44.812%
2026-05-26	4.1500	4.1500	3.3500	3.4500	+0.877%	132	1,350	-27.536%
2026-05-22	3.8100	3.8300	3.4200	3.4200	0.000%	24	1,266	-26.901%
2026-05-21	3.1900	3.4300	3.1900	3.4200	+11.765%	31	1,266	-26.901%
2026-05-20	2.8800	3.1100	2.8100	3.0600	+4.082%	26	1,266	-18.301%
2026-05-19	2.7900	3.0200	2.7500	2.9400	-5.161%	37	1,260	-14.966%
2026-05-18	3.6000	3.6000	3.1000	3.1000	-27.059%	61	1,260	-19.355%
2026-05-15	3.8700	4.6500	3.8200	4.2500	+1.918%	66	1,260	-41.176%
2026-05-14	3.8800	4.1700	3.8800	4.1700	+2.963%	44	1,288	-40.048%
2026-05-13	4.4300	4.4300	3.6000	4.0500	-12.148%	58	1,255	-38.272%
2026-05-12	5.3100	5.8800	4.4000	4.6100	-39.817%	173	1,255	-45.770%
2026-05-11	7.2500	8.4500	7.2500	7.6600	+14.328%	144	1,255	-67.363%
2026-05-08	5.2500	6.7000	5.2500	6.7000	+25.468%	45	1,255	-62.687%
2026-05-07	5.9700	6.0300	5.3000	5.3400	-15.238%	45	1,251	-53.184%
2026-05-06	5.8900	6.3000	5.3000	6.3000	+5.000%	222	1,285	-60.317%
2026-05-05	6.0000	6.2000	5.9000	6.0000	-4.762%	46	1,081	-58.333%
2026-05-04	6.9500	6.9500	6.3000	6.3000	-4.110%	41	1,047	-60.317%
2026-05-01	6.5300	6.7700	6.5000	6.5700	+6.139%	23	1,052	-61.948%
2026-04-30	5.7500	6.1900	5.7500	6.1900	+2.483%	26	1,052	-59.612%
2026-04-29	6.5000	6.5000	5.9000	6.0400	-14.930%	48	1,047	-58.609%
2026-04-28	8.1000	8.1000	7.1000	7.1000	-15.274%	5	1,048	-64.789%
2026-04-27	8.8200	8.8300	8.3700	8.3800	-9.601%	90	1,048	-70.167%
2026-04-24	8.6000	9.4000	8.0500	9.2700	+24.096%	137	1,088	-73.031%
2026-04-23	8.7000	8.7000	6.7500	7.4700	-5.203%	28	1,000	-66.533%
2026-04-22	8.0000	8.0000	7.8800	7.8800	-12.444%	24	998	-68.274%
2026-04-21	8.0000	9.5300	8.0000	9.0000	-10.000%	116	1,084	-72.222%
2026-04-20	8.7500	10.5000	8.7500	10.0000	+25.000%	67	1,084	-75.000%
2026-04-17	8.3800	8.7000	7.3800	8.0000	+7.817%	126	1,064	-68.750%
2026-04-16	6.3700	7.5000	6.0400	7.4200	+52.990%	233	1,089	-66.307%
2026-04-15	3.6500	4.8500	3.6500	4.8500	+42.229%	46	1,066	-48.454%
2026-04-14	3.4100	3.4100	3.4100	3.4100	-2.292%	1	1,091	-26.686%
2026-04-13	2.6000	3.4900	2.6000	3.4900	+33.206%	82	1,091	-28.367%
2026-04-10	2.6200	2.6200	2.6200	2.6200	-4.380%	2	1,032	-4.580%
2026-04-08	2.7400	2.7400	2.7400	2.7400	+9.163%	1	1,032	-8.759%
2026-04-07	2.5100	2.5100	2.5100	2.5100	-10.676%	5	1,031	-0.398%
2026-04-06	2.8500	2.9000	2.8100	2.8100	+11.067%	7	1,026	-11.032%
2026-04-02	2.5800	2.6500	2.5200	2.5300	-14.527%	6	1,023	-1.186%
2026-04-01	2.9600	2.9600	2.9600	2.9600	-12.941%	1	1,023	-15.541%
2026-03-31	2.7900	3.4000	2.7900	3.4000	+33.333%	7	1,023	-26.471%
2026-03-30	2.8100	2.8100	2.5500	2.5500	-11.765%	8	1,028	-1.961%
2026-03-27	3.0500	3.0500	2.8500	2.8900	-15.000%	6	1,031	-13.495%
2026-03-26	3.5400	3.5400	3.2500	3.4000	-4.225%	3	1,029	-26.471%
2026-03-25	3.7500	3.7500	3.5500	3.5500	-10.127%	43	1,029	-29.577%
2026-03-24	4.3600	4.3700	3.8500	3.9500	-13.377%	25	1,040	-36.709%
2026-03-23	4.5600	4.5600	4.5600	4.5600	+2.472%	1	1,059	-45.175%
2026-03-20	5.3800	5.3800	4.4500	4.4500	-13.592%	41	1,060	-43.820%
2026-03-19	5.2500	5.2500	5.1500	5.1500	-1.905%	8	1,039	-51.456%
2026-03-18	5.7500	5.7500	5.2500	5.2500	-19.106%	4	1,034	-52.381%
2026-03-16	6.3500	6.4900	5.7400	6.4900	+5.016%	1,006	1,034	-61.479%
2026-03-13	6.3000	6.3000	5.7500	6.1800	+1.311%	15	2,037	-59.547%
2026-03-12	6.9500	7.5000	6.1000	6.1000	-15.629%	133	2,037	-59.016%
2026-03-11	6.1500	8.0000	6.1500	7.2300	+40.388%	252	2,038	-65.422%
2026-03-10	6.8000	7.0000	5.1500	5.1500	-4.982%	38	2,050	-51.456%
2026-03-09	5.2000	5.6000	4.5800	5.4200	+158.095%	1,134	2,047	-53.875%
2026-03-05	2.4600	2.4800	2.1000	2.1000	-14.286%	47	1,084	+19.048%
2026-03-04	2.2000	2.4500	2.2000	2.4500	+17.225%	54	1,072	+2.041%
2026-03-03	2.5000	2.5000	2.0600	2.0900	-2.791%	59	1,083	+19.617%
2026-03-02	1.8500	2.2800	1.7900	2.1500	+14.973%	64	1,067	+16.279%
2026-02-27	1.8500	1.8700	1.8500	1.8700	-6.500%	9	1,112	+33.690%
2026-02-26	2.2600	2.2600	1.9000	2.0000	-6.977%	1,036	1,112	+25.000%
2026-02-25	2.2200	2.2200	2.1500	2.1500	+8.586%	2	1,096	+16.279%
2026-02-24	1.6600	2.0200	1.6500	1.9800	-8.756%	77	1,096	+26.263%
2026-02-23	2.1500	2.1700	2.1500	2.1700	-2.252%	3	1,058	+15.207%
2026-02-20	2.3000	2.3000	1.9200	2.2200	-0.448%	82	1,058	+12.613%
2026-02-19	2.4000	2.4000	2.2300	2.2300	-3.043%	6	1,109	+12.108%
2026-02-18	2.3600	2.4700	2.3000	2.3000	-9.091%	80	1,109	+8.696%
2026-02-17	2.4500	2.5300	2.4200	2.5300	-2.692%	5	1,108	-1.186%
2026-02-13	2.6900	2.7200	2.6000	2.6000	+6.122%	43	1,100	-3.846%
2026-02-12	2.6500	2.8000	2.4500	2.4500	-9.259%	112	1,100	+2.041%
2026-02-11	2.8100	2.8800	2.7000	2.7000	-3.571%	1,127	1,021	-7.407%
2026-02-09	2.8500	2.8500	2.8000	2.8000	-42.387%	12	43	-10.714%
2026-02-06	4.9000	4.9000	4.8600	4.8600	-20.328%	12	34	-48.560%
2026-02-05	7.6000	7.6000	6.1000	6.1000	+4.274%	3	42	-59.016%
2026-02-04	5.8500	5.8500	5.8500	5.8500	-7.874%	3	41	-57.265%
2026-02-03	6.7000	6.7000	6.3500	6.3500	-14.189%	23	44	-60.630%
2026-02-02	7.4000	7.4000	7.4000	7.4000	-2.375%	1	21	-66.216%
2026-01-30	7.5800	7.5800	7.5800	7.5800	-12.874%	2	20	-67.018%
2026-01-29	8.7000	8.7000	8.7000	8.7000	+5.455%	1	18	-71.264%
2026-01-28	8.3000	8.3000	8.2500	8.2500	-7.303%	6	19	-69.697%
2026-01-27	9.2500	9.2500	8.9000	8.9000	-7.292%	6	23	-71.910%
2026-01-26	9.5500	9.6000	9.5500	9.6000	-1.538%	2	17	-73.958%
2026-01-23	9.7000	9.7500	9.7000	9.7500	-1.015%	3	17	-74.359%
2026-01-22	9.8500	9.8500	9.8500	9.8500	+12.059%	5	17	-74.619%
2026-01-21	8.3000	8.7900	8.3000	8.7900	-14.411%	7	12	-71.559%
2026-01-15	10.2500	10.2700	10.2500	10.2700	-10.696%	3	5	-75.657%
2026-01-13	11.5000	11.5000	11.5000	11.5000	0.000%	2	2	-78.261%

.dark-mode .cr2jL2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cr2jL2{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C27HIMS Sep 18 2026 27.00 Call (HIMS260918C00027000)option OPRA

HIMS20260918C27
HIMS Sep 18 2026 27.00 Call (HIMS260918C00027000)
option OPRA