Dark

HIMS20261016C27
HIMS Oct 16 2026 27.00 Call (HIMS261016C00027000)
option OPRA

EOD

Aug 18, 2026

3.37-18.402%(-0.76)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.8600	3.8600	3.2900	3.3700	-18.402%	11	281	0.000%
2026-08-17	4.1300	4.1300	4.1300	4.1300	+7.273%	1	279	-18.402%
2026-08-14	4.5000	4.5000	3.8500	3.8500	-16.304%	12	279	-12.468%
2026-08-13	4.6000	4.6000	4.6000	4.6000	-31.241%	3	279	-26.739%
2026-08-11	6.3200	6.7000	6.3200	6.6900	-10.081%	13	279	-49.626%
2026-08-10	7.4400	7.4400	7.4400	7.4400	+4.937%	10	271	-54.704%
2026-08-07	7.0900	7.0900	7.0900	7.0900	+11.303%	1	261	-52.468%
2026-08-06	6.5000	6.5000	6.3700	6.3700	-15.067%	2	261	-47.096%
2026-08-04	7.3000	7.5000	7.3000	7.5000	+6.838%	2	261	-55.067%
2026-08-03	5.2000	7.0200	5.2000	7.0200	+37.109%	7	261	-51.994%
2026-07-31	5.2000	5.2000	5.1200	5.1200	+11.063%	3	260	-34.180%
2026-07-30	4.0400	4.6100	4.0400	4.6100	+11.084%	6	261	-26.898%
2026-07-29	4.7700	4.7700	4.1500	4.1500	-26.678%	13	260	-18.795%
2026-07-28	5.2700	5.6600	5.2700	5.6600	-12.384%	10	258	-40.459%
2026-07-27	6.1700	6.4600	6.1700	6.4600	+14.336%	6	252	-47.833%
2026-07-24	7.4000	7.4000	5.5200	5.6500	-37.775%	11	257	-40.354%
2026-07-23	10.9800	10.9800	8.9400	9.0800	-4.421%	9	254	-62.885%
2026-07-17	9.0200	9.5000	9.0200	9.5000	-21.162%	4	250	-64.526%
2026-07-15	12.0500	12.0500	12.0500	12.0500	+12.617%	1	246	-72.033%
2026-07-13	10.7000	10.7000	10.7000	10.7000	-0.280%	100	247	-68.505%
2026-07-10	10.5500	10.7300	10.5500	10.7300	-14.841%	2	247	-68.593%
2026-07-07	12.6500	12.6500	12.6000	12.6000	-3.077%	2	246	-73.254%
2026-07-06	13.0000	13.0000	13.0000	13.0000	-2.402%	1	248	-74.077%
2026-07-01	11.5500	13.6000	11.5500	13.3200	+19.141%	123	247	-74.700%
2026-06-26	11.1800	11.1800	11.1800	11.1800	+14.082%	6	241	-69.857%
2026-06-25	8.4300	9.8000	8.4300	9.8000	-13.274%	7	238	-65.612%
2026-06-22	11.3000	11.3000	11.3000	11.3000	-2.502%	2	236	-70.177%
2026-06-18	9.8400	11.7700	9.8400	11.5900	+14.980%	29	246	-70.923%
2026-06-17	9.4000	10.1300	9.4000	10.0800	+14.027%	30	246	-66.567%
2026-06-16	8.5500	8.8500	8.3600	8.8400	+15.405%	74	246	-61.878%
2026-06-15	6.8500	7.6600	6.8500	7.6600	+26.612%	26	270	-56.005%
2026-06-12	6.2800	6.2800	5.7500	6.0500	-11.808%	33	267	-44.298%
2026-06-11	6.8600	6.8600	6.8600	6.8600	+0.882%	3	261	-50.875%
2026-06-10	7.1000	7.5500	6.8000	6.8000	+4.615%	9	261	-50.441%
2026-06-09	5.8500	6.5000	5.8500	6.5000	+6.557%	4	261	-48.154%
2026-06-08	5.6200	6.1500	5.6200	6.1000	+17.083%	10	259	-44.754%
2026-06-05	6.4000	6.4000	5.2100	5.2100	-28.630%	5	258	-35.317%
2026-06-04	6.6300	7.3000	6.6300	7.3000	+15.873%	101	257	-53.836%
2026-06-03	6.0000	6.3000	5.4700	6.3000	-6.528%	126	316	-46.508%
2026-06-02	6.7400	6.7400	6.7400	6.7400	+2.121%	1	216	-50.000%
2026-06-01	6.0000	6.6000	6.0000	6.6000	+26.923%	20	216	-48.939%
2026-05-27	4.5000	5.2000	4.5000	5.2000	+31.313%	12	211	-35.192%
2026-05-26	4.3800	4.3800	3.9600	3.9600	-1.980%	12	216	-14.899%
2026-05-21	4.0400	4.0400	4.0400	4.0400	+15.429%	1	210	-16.584%
2026-05-20	3.4500	3.5500	3.4400	3.5000	-1.408%	12	210	-3.714%
2026-05-19	3.3000	3.5500	3.3000	3.5500	-3.270%	7	205	-5.070%
2026-05-18	3.6700	3.6700	3.6700	3.6700	-25.859%	7	205	-8.174%
2026-05-15	4.8700	4.9600	4.8700	4.9500	+16.471%	24	205	-31.919%
2026-05-13	4.5000	4.5500	4.2500	4.2500	-32.753%	33	194	-20.706%
2026-05-12	6.1300	6.3200	6.1300	6.3200	-23.021%	3	196	-46.677%
2026-05-11	7.9000	9.1000	7.9000	8.2100	+11.701%	104	196	-58.952%
2026-05-08	6.5100	7.4000	6.4500	7.3500	+19.512%	50	215	-54.150%
2026-05-07	6.5000	6.5000	5.8500	6.1500	-3.906%	28	193	-45.203%
2026-05-06	6.4700	6.4700	6.0700	6.4000	+1.587%	3	169	-47.344%
2026-05-05	7.0000	7.0000	6.3000	6.3000	-7.895%	42	167	-46.508%
2026-05-04	7.3100	7.4000	6.8000	6.8400	-4.336%	12	165	-50.731%
2026-05-01	7.0700	7.3200	7.0700	7.1500	+3.324%	15	165	-52.867%
2026-04-30	6.6600	7.0500	6.6600	6.9200	+3.904%	15	165	-51.301%
2026-04-29	6.9500	6.9500	6.6600	6.6600	-17.472%	51	156	-49.399%
2026-04-28	8.0700	8.0700	8.0600	8.0700	-8.814%	58	105	-58.240%
2026-04-27	9.0000	9.0000	8.8500	8.8500	-10.243%	61	129	-61.921%
2026-04-24	9.1400	9.8600	9.1400	9.8600	+22.790%	8	98	-65.822%
2026-04-23	7.9900	8.0300	7.9700	8.0300	-0.248%	13	100	-58.032%
2026-04-22	8.8500	8.8500	8.0500	8.0500	-23.333%	3	93	-58.137%
2026-04-20	8.5700	10.7000	8.5700	10.5000	+28.834%	11	92	-67.905%
2026-04-17	9.2000	9.5000	7.9500	8.1500	+4.353%	29	94	-58.650%
2026-04-16	6.8300	8.0700	6.8300	7.8100	+38.968%	87	92	-56.850%
2026-04-15	3.9500	5.6200	3.9500	5.6200	+44.103%	31	83	-40.036%
2026-04-13	3.7000	3.9000	3.7000	3.9000	+41.818%	4	72	-13.590%
2026-04-09	2.7500	2.7500	2.7500	2.7500	-12.141%	12	68	+22.545%
2026-04-07	3.1300	3.1300	3.1300	3.1300	-5.152%	3	68	+7.668%
2026-04-06	3.3000	3.3000	3.3000	3.3000	-13.386%	10	66	+2.121%
2026-03-31	2.9600	3.8100	2.9600	3.8100	+26.578%	42	67	-11.549%
2026-03-30	3.1000	3.2000	3.0100	3.0100	-9.880%	34	63	+11.960%
2026-03-27	3.5400	3.5400	3.3400	3.3400	-26.593%	4	29	+0.898%
2026-03-25	4.5500	4.5500	4.5500	4.5500	+1.790%	7	28	-25.934%
2026-03-24	4.4700	4.4700	4.4700	4.4700	-12.353%	11	31	-24.609%
2026-03-20	5.3000	5.3000	5.1000	5.1000	-16.530%	11	36	-33.922%
2026-03-18	6.1100	6.1100	6.1100	6.1100	-6.718%	1	31	-44.845%
2026-03-17	6.5500	6.5500	6.5500	6.5500	-0.758%	2	30	-48.550%
2026-03-16	6.6000	6.6000	6.6000	6.6000	-18.012%	1	30	-48.939%
2026-03-11	8.3600	8.5900	8.0500	8.0500	+15.495%	14	29	-58.137%
2026-03-10	6.9700	6.9700	6.9700	6.9700	+34.038%	20	28	-51.650%
2026-03-09	5.1500	5.2000	5.1500	5.2000	+108.000%	12	14	-35.192%
2026-03-04	2.5000	2.5000	2.5000	2.5000	+19.048%	1	7	+34.800%
2026-03-02	2.1000	2.1000	2.1000	2.1000	-13.223%	1	6	+60.476%
2026-02-26	2.4200	2.4200	2.4200	2.4200	-33.699%	4	6	+39.256%
2026-02-09	3.6500	3.6500	3.6500	3.6500	-34.821%	6	9	-7.671%
2026-02-06	5.8500	5.8500	5.6000	5.6000	-3.448%	7	15	-39.821%
2026-02-05	7.3500	7.6700	5.8000	5.8000	-12.782%	12	13	-41.897%
2026-02-03	6.6500	6.6500	6.6500	6.6500	-11.333%	1	9	-49.323%
2026-02-02	7.6400	7.6400	7.5000	7.5000	-2.089%	7	8	-55.067%
2026-01-30	7.6600	7.6600	7.6600	7.6600	0.000%	1	1	-56.005%

.dark-mode .LGDqY0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LGDqY0{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261016C27HIMS Oct 16 2026 27.00 Call (HIMS261016C00027000)option OPRA

HIMS20261016C27
HIMS Oct 16 2026 27.00 Call (HIMS261016C00027000)
option OPRA