Dark

HIMS20270115C13
HIMS Jan 15 2027 13.00 Call (HIMS270115C00013000)
option OPRA

Inactive

Jul 28, 2026

17.00+3.976%(+0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	17.0000	17.0000	17.0000	17.0000	+3.976%	2	405	0.000%
2026-07-27	16.3200	16.3500	16.3200	16.3500	-19.259%	16	406	+3.976%
2026-07-23	19.4900	21.3900	19.4900	20.2500	-8.784%	21	421	-16.049%
2026-07-16	22.2000	22.2000	22.2000	22.2000	-6.131%	8	433	-23.423%
2026-07-09	23.6500	23.6500	23.6500	23.6500	-9.698%	1	443	-28.118%
2026-07-06	26.1900	26.1900	26.1900	26.1900	+3.518%	2	444	-35.090%
2026-07-01	23.0000	25.3000	23.0000	25.3000	+36.022%	6	446	-32.806%
2026-06-25	18.6000	18.6000	18.6000	18.6000	-12.264%	1	453	-8.602%
2026-06-24	21.2000	21.2000	21.2000	21.2000	-7.018%	2	453	-19.811%
2026-06-22	22.9500	22.9500	22.8000	22.8000	+0.529%	5	454	-25.439%
2026-06-18	20.8000	23.5500	20.8000	22.6800	+8.000%	6	460	-25.044%
2026-06-17	21.0000	21.0000	21.0000	21.0000	+4.895%	1	460	-19.048%
2026-06-16	18.7200	20.0200	18.7200	20.0200	+15.656%	11	460	-15.085%
2026-06-15	17.3100	17.3100	17.3100	17.3100	+16.174%	2	462	-1.791%
2026-06-05	14.9000	14.9000	14.9000	14.9000	-13.673%	20	463	+14.094%
2026-06-04	17.2600	17.2600	17.2600	17.2600	+7.875%	1	483	-1.506%
2026-06-03	14.4900	16.0000	14.4900	16.0000	0.000%	2	483	+6.250%
2026-06-02	15.9000	16.0000	15.9000	16.0000	+0.629%	3	483	+6.250%
2026-06-01	15.0000	15.9000	15.0000	15.9000	+26.492%	2	483	+6.918%
2026-05-22	12.4000	12.5700	12.4000	12.5700	+11.239%	2	484	+35.243%
2026-05-19	11.3000	11.3000	11.3000	11.3000	-13.077%	1	485	+50.442%
2026-05-13	12.3900	13.0000	12.3900	13.0000	-7.143%	4	484	+30.769%
2026-05-12	14.0000	14.0000	14.0000	14.0000	-21.348%	16	484	+21.429%
2026-05-11	17.2500	17.8000	17.2500	17.8000	+22.085%	3	484	-4.494%
2026-05-08	14.5900	14.5900	14.5800	14.5800	+0.552%	2	484	+16.598%
2026-05-06	14.5000	14.5000	14.5000	14.5000	-19.444%	1	484	+17.241%
2026-04-27	19.4000	19.4000	18.0000	18.0000	0.000%	2	485	-5.556%
2026-04-24	19.0000	19.0000	18.0000	18.0000	+4.348%	22	485	-5.556%
2026-04-23	19.7000	19.7000	17.2500	17.2500	-0.289%	2	485	-1.449%
2026-04-22	17.3000	17.3000	17.3000	17.3000	-13.630%	13	486	-1.734%
2026-04-20	19.9000	20.0300	19.4600	20.0300	+18.311%	18	499	-15.127%
2026-04-17	16.9300	16.9300	16.9300	16.9300	+3.232%	2	508	+0.413%
2026-04-16	15.5000	16.4500	14.4000	16.4000	+24.620%	26	508	+3.659%
2026-04-15	12.0000	13.1600	11.2000	13.1600	+22.991%	3	510	+29.179%
2026-04-14	10.5000	10.7000	10.5000	10.7000	+19.287%	10	510	+58.879%
2026-04-02	9.0000	9.0000	8.9700	8.9700	-8.934%	9	502	+89.521%
2026-04-01	10.3500	10.3500	9.8500	9.8500	-6.190%	6	502	+72.589%
2026-03-31	10.3200	10.5000	10.3200	10.5000	+18.778%	7	502	+61.905%
2026-03-30	8.8400	8.8400	8.8400	8.8400	-4.225%	1	502	+92.308%
2026-03-27	9.7200	9.7200	9.2300	9.2300	-11.505%	9	501	+84.182%
2026-03-25	10.4300	10.4300	10.4300	10.4300	-6.625%	1	503	+62.991%
2026-03-24	10.9000	11.4000	10.6500	11.1700	-4.448%	40	503	+52.193%
2026-03-23	11.6900	11.6900	11.6900	11.6900	-10.077%	2	473	+45.423%
2026-03-20	13.0000	13.0000	13.0000	13.0000	0.000%	1	473	+30.769%
2026-03-19	12.0000	13.0000	12.0000	13.0000	-5.455%	16	474	+30.769%
2026-03-18	13.7000	13.7500	13.7000	13.7500	-1.786%	2	475	+23.636%
2026-03-17	14.0000	14.0000	14.0000	14.0000	-4.437%	2	473	+21.429%
2026-03-16	13.5500	14.6500	13.3700	14.6500	+7.405%	6	473	+16.041%
2026-03-13	13.7200	13.7200	13.6400	13.6400	-5.014%	42	473	+24.633%
2026-03-12	15.1500	15.1500	14.3600	14.3600	-7.949%	55	492	+18.384%
2026-03-11	15.0000	16.5000	15.0000	15.6000	+23.125%	213	525	+8.974%
2026-03-10	14.4900	14.5700	12.5000	12.6700	-0.783%	7	478	+34.175%
2026-03-09	11.4700	13.0000	11.3500	12.7700	+90.597%	173	480	+33.125%
2026-03-06	6.5700	6.7000	6.3500	6.7000	-0.741%	17	405	+153.731%
2026-03-05	7.0500	7.1500	6.7500	6.7500	-7.534%	23	391	+151.852%
2026-03-04	7.1500	7.5800	7.1500	7.3000	+7.195%	10	369	+132.877%
2026-03-03	7.0000	7.2100	6.5000	6.8100	-6.712%	181	374	+149.633%
2026-03-02	6.3500	7.3000	6.3500	7.3000	+23.519%	10	385	+132.877%
2026-02-27	6.0000	6.2500	5.9100	5.9100	-11.128%	12	384	+187.648%
2026-02-26	6.8000	6.8000	6.4500	6.6500	-3.623%	16	376	+155.639%
2026-02-25	6.0000	7.2000	6.0000	6.9000	0.000%	45	341	+146.377%
2026-02-24	6.1000	6.9500	5.5200	6.9000	+1.471%	77	341	+146.377%
2026-02-23	6.5000	6.8000	6.5000	6.8000	-0.730%	16	299	+150.000%
2026-02-20	6.9900	7.1000	6.8300	6.8500	-2.143%	44	290	+148.175%
2026-02-19	7.0800	7.1100	7.0000	7.0000	-2.507%	21	259	+142.857%
2026-02-18	7.0600	7.5000	7.0600	7.1800	+0.279%	30	241	+136.769%
2026-02-17	7.1600	7.1600	7.1600	7.1600	-6.527%	2	212	+137.430%
2026-02-13	7.6600	7.6600	7.6600	7.6600	+9.429%	5	205	+121.932%
2026-02-12	7.5000	7.5000	7.0000	7.0000	-11.728%	6	205	+142.857%
2026-02-11	8.0000	8.0000	7.9300	7.9300	-3.879%	3	205	+114.376%
2026-02-10	9.1500	9.1500	8.2500	8.2500	-14.241%	11	203	+106.061%
2026-02-09	8.8000	9.6200	7.6000	9.6200	-25.019%	48	196	+76.715%
2026-02-06	11.5500	12.8300	10.5000	12.8300	-2.803%	5	188	+32.502%
2026-02-05	13.2000	13.2000	13.2000	13.2000	-8.333%	1	188	+28.788%
2026-02-03	14.2000	14.4700	14.2000	14.4000	-21.311%	6	188	+18.056%
2026-01-23	18.3000	18.3000	18.3000	18.3000	-10.294%	5	187	-7.104%
2026-01-12	19.4100	20.4000	19.2500	20.4000	-5.116%	13	192	-16.667%
2026-01-09	21.6500	21.7000	21.5000	21.5000	-10.379%	24	190	-20.930%
2026-01-07	23.9900	23.9900	23.9900	23.9900	+1.868%	1	178	-29.137%
2026-01-06	23.5500	23.5500	23.5500	23.5500	+10.667%	37	177	-27.813%
2026-01-02	21.2600	21.2800	21.2600	21.2800	-0.793%	2	177	-20.113%
2025-12-31	21.4000	21.4500	21.1600	21.4500	-7.062%	19	174	-20.746%
2025-12-29	23.0800	23.0800	23.0800	23.0800	-2.821%	1	174	-26.343%
2025-12-18	23.7500	23.7500	23.7500	23.7500	-12.037%	1	174	-28.421%
2025-12-10	27.0000	27.0000	27.0000	27.0000	+1.887%	2	173	-37.037%
2025-11-24	26.8500	26.8500	26.5000	26.5000	+15.468%	4	171	-35.849%
2025-11-21	22.9500	22.9500	22.9500	22.9500	-18.761%	3	167	-25.926%
2025-11-11	28.3500	28.3500	28.2500	28.2500	-3.054%	2	163	-39.823%
2025-11-07	29.1400	29.1400	29.1400	29.1400	-18.421%	3	163	-41.661%
2025-10-22	37.0000	37.0000	35.7200	35.7200	-22.516%	5	166	-52.408%
2025-09-22	46.1000	46.1000	46.0500	46.1000	-0.647%	32	170	-63.124%
2025-09-19	46.2000	46.4000	46.2000	46.4000	+18.096%	61	186	-63.362%
2025-09-10	39.2900	39.2900	39.2900	39.2900	+5.477%	1	216	-56.732%
2025-09-09	38.5500	38.5500	37.2500	37.2500	-6.642%	13	217	-54.362%
2025-09-08	40.0000	40.0000	39.9000	39.9000	+16.633%	2	229	-57.393%
2025-08-18	34.1300	34.2100	34.1300	34.2100	-28.729%	4	228	-50.307%
2025-08-05	48.0000	48.0000	48.0000	48.0000	-7.958%	1	224	-64.583%
2025-08-01	52.1500	52.1500	52.1500	52.1500	+42.681%	1	225	-67.402%
2025-07-21	39.0000	39.0000	36.3500	36.5500	-8.739%	5	225	-53.488%
2025-07-17	40.0500	40.0500	40.0500	40.0500	-1.694%	1	230	-57.553%
2025-07-10	40.7400	40.7400	40.7400	40.7400	+13.167%	1	231	-58.272%
2025-07-07	35.4600	36.0000	35.4600	36.0000	+1.266%	11	231	-52.778%
2025-06-25	34.6500	35.5500	34.6500	35.5500	+5.835%	6	241	-52.180%
2025-06-23	32.7000	33.5900	32.7000	33.5900	-32.820%	2	238	-49.390%
2025-06-16	50.0000	50.0000	50.0000	50.0000	+11.757%	3	238	-66.000%
2025-06-09	44.7500	44.7600	44.7400	44.7400	-0.578%	5	238	-62.003%
2025-06-03	45.0000	45.0000	45.0000	45.0000	-11.937%	3	238	-62.222%
2025-05-19	51.1000	51.1000	51.1000	51.1000	+0.176%	1	238	-66.732%
2025-05-16	51.0100	51.0100	51.0100	51.0100	+8.532%	2	238	-66.673%
2025-05-15	46.9500	47.0000	46.9500	47.0000	-14.483%	2	238	-63.830%
2025-05-14	54.9600	54.9600	54.9600	54.9600	+6.718%	1	240	-69.068%
2025-05-13	51.5000	51.5000	51.5000	51.5000	+29.560%	1	239	-66.990%
2025-05-09	39.7500	39.7500	39.7500	39.7500	-7.879%	8	239	-57.233%
2025-05-08	40.4500	43.1500	40.4500	43.1500	+3.801%	6	239	-60.603%
2025-05-07	40.0000	41.5700	40.0000	41.5700	+13.766%	5	239	-59.105%
2025-05-06	33.5000	36.5400	33.5000	36.5400	+14.188%	4	239	-53.476%
2025-05-05	32.0000	32.0000	32.0000	32.0000	+31.687%	4	239	-46.875%
2025-04-30	23.2200	24.3000	23.2200	24.3000	+15.714%	36	243	-30.041%
2025-04-28	20.3800	21.0000	20.3800	21.0000	+7.417%	2	210	-19.048%
2025-04-24	19.5500	19.5500	19.5500	19.5500	+13.663%	1	210	-13.043%
2025-04-22	17.2000	17.2000	17.2000	17.2000	+2.381%	1	210	-1.163%
2025-04-21	16.8000	16.8000	16.8000	16.8000	-4.816%	25	210	+1.190%
2025-04-10	17.6500	17.6500	17.6500	17.6500	-14.940%	1	185	-3.683%
2025-04-09	20.5000	20.7500	20.5000	20.7500	+1.966%	2	185	-18.072%
2025-04-07	20.3500	20.3500	20.3500	20.3500	+23.333%	1	185	-16.462%
2025-04-04	17.0300	17.0300	16.5000	16.5000	-13.567%	112	184	+3.030%
2025-04-03	20.0500	20.0500	19.0900	19.0900	-5.961%	22	194	-10.948%
2025-04-02	20.3000	20.3000	20.3000	20.3000	+1.247%	1	189	-16.256%
2025-03-31	18.0100	20.0500	18.0000	20.0500	+0.250%	45	189	-15.212%
2025-03-28	22.1000	22.1000	20.0000	20.0000	-20.000%	22	215	-15.000%
2025-03-21	25.1100	25.1100	25.0000	25.0000	+8.932%	14	210	-32.000%
2025-03-18	22.6800	22.9500	22.6800	22.9500	-8.200%	2	203	-25.926%
2025-03-12	25.3000	25.3000	25.0000	25.0000	-0.951%	2	202	-32.000%
2025-03-10	25.2300	25.2400	25.2300	25.2400	-15.501%	6	200	-32.647%
2025-03-05	28.6000	29.8700	28.6000	29.8700	-1.743%	3	203	-43.087%
2025-03-03	30.4000	30.4000	30.4000	30.4000	-7.599%	1	202	-44.079%
2025-02-26	32.3700	33.8700	32.3700	32.9000	+8.402%	6	202	-48.328%
2025-02-25	27.5000	30.3500	26.7500	30.3500	-16.621%	5	197	-43.987%
2025-02-24	36.4000	36.4000	36.4000	36.4000	-12.077%	1	194	-53.297%
2025-02-21	40.0300	42.5000	40.0300	41.4000	-21.368%	32	193	-58.937%
2025-02-20	54.0000	54.0000	52.6500	52.6500	-9.224%	6	201	-67.711%
2025-02-19	58.0000	58.0000	58.0000	58.0000	+67.873%	1	201	-70.690%
2025-02-07	34.9000	34.9000	34.5500	34.5500	+7.969%	4	201	-50.796%
2025-02-05	33.6300	33.6300	32.0000	32.0000	+3.226%	2	202	-46.875%
2025-02-04	31.0000	31.0000	31.0000	31.0000	+10.320%	1	203	-45.161%
2025-02-03	25.5300	29.3100	25.5300	28.1000	+1.627%	4	204	-39.502%
2025-01-31	25.8000	27.6500	25.8000	27.6500	+15.208%	4	202	-38.517%
2025-01-30	24.0000	24.0000	24.0000	24.0000	+9.091%	1	201	-29.167%
2025-01-29	22.8800	22.8800	22.0000	22.0000	+0.457%	2	201	-22.727%
2025-01-28	21.9000	21.9000	21.9000	21.9000	+1.624%	1	200	-22.374%
2025-01-27	21.5500	21.5500	21.5500	21.5500	+9.669%	2	199	-21.114%
2025-01-22	19.6500	19.7700	19.6500	19.6500	-3.202%	3	199	-13.486%
2025-01-21	21.0500	21.0500	20.3000	20.3000	+12.778%	2	196	-16.256%
2025-01-17	18.1100	18.1100	18.0000	18.0000	-3.122%	10	196	-5.556%
2025-01-16	18.5700	18.5800	18.5700	18.5800	+2.936%	3	196	-8.504%
2025-01-15	18.0000	18.0500	18.0000	18.0500	+14.895%	4	193	-5.817%
2025-01-13	17.2100	17.2100	15.6700	15.7100	-16.658%	15	193	+8.211%
2025-01-07	18.8500	18.8500	18.8500	18.8500	+4.897%	1	204	-9.814%
2025-01-06	18.8500	18.8500	17.9700	17.9700	+0.672%	6	203	-5.398%
2025-01-03	17.2000	17.8500	17.1200	17.8500	+5.248%	50	197	-4.762%
2025-01-02	17.0500	17.0500	16.9600	16.9600	-8.324%	7	196	+0.236%
2024-12-23	18.2400	18.5000	18.2400	18.5000	+0.108%	5	191	-8.108%
2024-12-19	18.4800	18.4800	18.4800	18.4800	-12.000%	2	189	-8.009%
2024-12-18	21.0000	21.0000	21.0000	21.0000	-3.404%	4	187	-19.048%
2024-12-16	21.6000	21.9800	21.6000	21.7400	-1.629%	3	188	-21.803%
2024-12-12	22.1000	22.1000	22.1000	22.1000	-7.763%	1	186	-23.077%
2024-12-09	23.9600	23.9600	23.9600	23.9600	-2.996%	1	186	-29.048%
2024-12-06	24.0800	24.7000	24.0800	24.7000	+11.011%	20	185	-31.174%
2024-12-02	22.2500	22.2500	22.2500	22.2500	-3.261%	10	180	-23.596%
2024-11-29	23.0000	23.0000	23.0000	23.0000	+12.195%	4	176	-26.087%
2024-11-25	20.5000	20.5000	20.5000	20.5000	+25.459%	4	178	-17.073%
2024-11-22	16.3400	16.3400	16.3400	16.3400	+11.156%	4	182	+4.039%
2024-11-20	14.7000	14.7000	14.7000	14.7000	+1.379%	1	184	+15.646%
2024-11-19	13.3900	14.5000	13.3700	14.5000	+8.614%	13	183	+17.241%
2024-11-18	13.0500	13.3500	13.0500	13.3500	+11.809%	2	170	+27.341%
2024-11-15	12.0100	12.0100	11.7500	11.9400	-8.154%	8	168	+42.379%
2024-11-14	13.0000	13.5000	13.0000	13.0000	-27.617%	8	166	+30.769%
2024-11-12	17.9600	17.9600	17.9600	17.9600	-5.474%	2	164	-5.345%
2024-11-11	17.0000	20.0000	17.0000	19.0000	+29.164%	17	162	-10.526%
2024-11-08	14.7100	14.7100	14.7100	14.7100	-3.224%	2	163	+15.568%
2024-11-07	14.9000	15.2300	14.9000	15.2000	+2.703%	35	162	+11.842%
2024-11-06	13.3500	14.8000	13.3500	14.8000	+15.625%	29	127	+14.865%
2024-11-05	12.7000	13.3000	12.7000	12.8000	+1.668%	15	98	+32.813%
2024-11-04	12.5900	12.5900	12.5900	12.5900	+5.798%	10	83	+35.028%
2024-11-01	11.9000	11.9000	11.9000	11.9000	+6.250%	10	93	+42.857%
2024-10-30	12.4700	13.0000	10.8600	11.2000	-20.000%	28	88	+51.786%
2024-10-28	14.1800	14.1800	14.0000	14.0000	+6.383%	21	81	+21.429%
2024-10-25	13.0700	13.1600	13.0700	13.1600	-0.152%	12	83	+29.179%
2024-10-24	13.2200	13.2200	13.1800	13.1800	+10.756%	5	77	+28.983%
2024-10-23	13.5400	13.5400	11.9000	11.9000	-17.761%	36	72	+42.857%
2024-10-22	14.8300	14.8300	14.4700	14.4700	+3.653%	14	53	+17.484%
2024-10-21	13.6000	13.9600	13.6000	13.9600	+4.569%	7	40	+21.777%
2024-10-15	13.3500	13.3500	13.3500	13.3500	+34.848%	1	40	+27.341%
2024-10-10	9.9000	9.9000	9.9000	9.9000	-5.714%	1	39	+71.717%
2024-10-09	10.4000	10.5000	10.4000	10.5000	-7.733%	15	40	+61.905%
2024-10-07	11.3800	11.3800	11.3800	11.3800	+23.696%	1	28	+49.385%
2024-10-03	9.2000	9.2000	9.2000	9.2000	-16.364%	4	28	+84.783%
2024-10-01	10.4000	11.0000	10.4000	11.0000	+8.268%	19	27	+54.545%
2024-09-30	10.1600	10.1600	10.1600	10.1600	+6.947%	4	23	+67.323%
2024-09-27	9.0000	9.5000	9.0000	9.5000	+10.465%	34	20	+78.947%
2024-09-20	8.6000	8.6000	8.6000	8.6000	-2.384%	4	3	+97.674%
2024-09-19	8.8100	8.8100	8.8100	8.8100	0.000%	1	1	+92.963%

.dark-mode .cXy0xg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cXy0xg{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C13HIMS Jan 15 2027 13.00 Call (HIMS270115C00013000)option OPRA

HIMS20270115C13
HIMS Jan 15 2027 13.00 Call (HIMS270115C00013000)
option OPRA