Dark

HIMS20270115C5
HIMS Jan 15 2027 5.00 Call (HIMS270115C00005000)
option OPRA

EOD

Aug 13, 2026

24.40+15.914%(+3.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	24.4000	24.4000	24.4000	24.4000	+15.914%	1	1,405	0.000%
2026-07-29	21.0500	21.0500	21.0500	21.0500	-35.528%	3	1,404	+15.914%
2026-07-01	32.8500	32.8500	32.6500	32.6500	+27.043%	4	1,410	-25.268%
2026-06-25	25.7000	25.7000	25.7000	25.7000	-7.885%	4	1,414	-5.058%
2026-06-24	27.9000	27.9000	27.9000	27.9000	-3.259%	3	1,414	-12.545%
2026-06-22	29.5000	30.5300	28.8400	28.8400	-4.345%	9	1,414	-15.395%
2026-06-18	30.1500	30.1500	30.1500	30.1500	+25.468%	1	1,418	-19.071%
2026-06-15	24.0300	24.0300	24.0300	24.0300	+0.125%	1	1,418	+1.540%
2026-06-04	24.0000	24.0000	24.0000	24.0000	+15.998%	1	1,418	+1.667%
2026-05-28	20.6900	20.6900	20.6900	20.6900	+5.831%	5	1,419	+17.931%
2026-05-22	19.2000	19.8400	19.2000	19.5500	+2.895%	2,566	1,424	+24.808%
2026-05-15	19.0000	19.0000	19.0000	19.0000	-2.564%	1	2,910	+28.421%
2026-05-13	19.5000	19.5000	19.5000	19.5000	-6.250%	1	2,911	+25.128%
2026-05-06	20.8000	20.8000	20.8000	20.8000	-9.170%	50	2,910	+17.308%
2026-05-01	22.9000	22.9000	22.9000	22.9000	+4.328%	5	2,960	+6.550%
2026-04-29	21.9500	21.9500	21.9500	21.9500	-14.157%	1	2,960	+11.162%
2026-04-27	25.5600	25.5900	25.5600	25.5700	-1.654%	12	2,959	-4.576%
2026-04-24	25.0000	26.0000	25.0000	26.0000	+4.966%	2	2,971	-6.154%
2026-04-23	24.7900	25.9500	24.7700	24.7700	+3.208%	603	2,971	-1.494%
2026-04-22	24.0000	24.0000	24.0000	24.0000	-3.885%	1	3,569	+1.667%
2026-04-21	24.7200	24.9700	24.7200	24.9700	-5.595%	10	3,580	-2.283%
2026-04-20	26.4500	26.4500	26.4500	26.4500	+9.751%	16	3,580	-7.750%
2026-04-17	24.4500	24.4500	24.1000	24.1000	+14.762%	2	3,572	+1.245%
2026-04-16	21.0000	21.0000	21.0000	21.0000	+25.000%	1	3,573	+16.190%
2026-04-13	16.1000	16.8000	16.1000	16.8000	+7.692%	42	3,573	+45.238%
2026-04-06	15.6000	15.6000	15.6000	15.6000	+7.958%	1	3,585	+56.410%
2026-04-02	14.5000	14.5000	14.4500	14.4500	-4.934%	2	3,584	+68.858%
2026-04-01	15.7500	15.9500	15.2000	15.2000	-6.577%	6	3,584	+60.526%
2026-03-25	16.8500	16.8500	16.2700	16.2700	-8.852%	3	3,583	+49.969%
2026-03-23	17.8500	17.8500	17.8500	17.8500	-10.750%	1	3,580	+36.695%
2026-03-16	20.0000	20.0000	20.0000	20.0000	+6.383%	2	3,580	+22.000%
2026-03-13	18.8000	18.8000	18.8000	18.8000	-7.389%	2	3,580	+29.787%
2026-03-12	21.0000	21.0000	20.3000	20.3000	-9.778%	62	3,580	+20.197%
2026-03-11	20.3600	22.5000	20.3600	22.5000	+9.756%	3	3,549	+8.444%
2026-03-10	20.3500	20.5000	20.2500	20.5000	+10.811%	3	3,548	+19.024%
2026-03-09	17.0900	18.5000	16.9200	18.5000	+68.950%	26	3,548	+31.892%
2026-03-06	10.9500	10.9500	10.9500	10.9500	-5.195%	5	3,552	+122.831%
2026-03-05	11.7000	11.7000	11.5500	11.5500	-4.545%	11	3,547	+111.255%
2026-03-04	11.6500	12.1000	11.6500	12.1000	+4.671%	4	3,536	+101.653%
2026-03-03	11.1500	11.5600	11.1500	11.5600	-0.345%	14	3,534	+111.073%
2026-03-02	10.8000	11.6000	10.8000	11.6000	-0.258%	6	3,528	+110.345%
2026-02-26	12.0500	12.0500	11.6300	11.6300	-0.853%	3	3,523	+109.802%
2026-02-25	11.0000	12.0000	11.0000	11.7300	+5.866%	3	3,521	+108.014%
2026-02-23	11.2000	11.4500	10.9500	11.0800	-4.893%	1,000	3,521	+120.217%
2026-02-20	11.5000	11.6500	11.2900	11.6500	+0.172%	2,010	2,522	+109.442%
2026-02-19	11.6000	11.6500	11.4500	11.6300	+1.572%	200	518	+109.802%
2026-02-18	11.9100	12.0000	11.4500	11.4500	-4.583%	11	358	+113.100%
2026-02-17	12.0000	12.0000	12.0000	12.0000	+3.806%	1	350	+103.333%
2026-02-12	12.2100	12.2100	11.5600	11.5600	-7.520%	2	351	+111.073%
2026-02-11	12.8000	12.8000	12.5000	12.5000	-3.101%	2	351	+95.200%
2026-02-10	13.7500	13.7500	12.9000	12.9000	-8.120%	5	350	+89.147%
2026-02-09	12.8800	14.0400	12.5000	14.0400	-33.143%	78	345	+73.789%
2026-02-03	21.0000	21.0000	21.0000	21.0000	-28.205%	5	270	+16.190%
2026-01-05	29.2500	29.2500	29.2500	29.2500	-0.847%	1	265	-16.581%
2025-12-29	29.5500	29.5500	29.5000	29.5000	-2.479%	2	265	-17.288%
2025-12-18	30.2500	30.2500	30.2500	30.2500	-6.923%	10	267	-19.339%
2025-12-16	32.5000	32.5000	32.5000	32.5000	-3.418%	1	267	-24.923%
2025-11-25	33.6500	33.6500	33.6500	33.6500	+9.431%	10	266	-27.489%
2025-11-19	30.7500	30.7500	30.7500	30.7500	-15.892%	1	266	-20.650%
2025-11-10	36.5600	36.5600	36.5600	36.5600	-25.721%	2	266	-33.260%
2025-10-17	49.2200	49.2200	49.2200	49.2200	-12.186%	2	264	-50.427%
2025-10-15	56.0500	56.0500	56.0500	56.0500	+10.226%	2	263	-56.467%
2025-10-10	50.8500	50.8500	50.8500	50.8500	+1.497%	2	265	-52.016%
2025-09-24	50.1500	50.2000	50.1000	50.1000	-2.244%	16	263	-51.297%
2025-09-23	51.3000	51.3000	51.2000	51.2500	-3.665%	12	255	-52.390%
2025-09-22	52.9500	53.4500	52.7500	53.2000	+0.094%	90	249	-54.135%
2025-09-19	53.9300	54.2000	53.0500	53.1500	+18.111%	201	204	-54.092%
2025-09-08	45.8000	45.8000	45.0000	45.0000	+3.211%	2	133	-45.778%
2025-09-04	43.6000	43.6000	43.6000	43.6000	+7.257%	2	134	-44.037%
2025-09-03	40.6500	40.6500	40.6500	40.6500	+0.494%	1	134	-39.975%
2025-08-28	40.4100	40.4500	40.4100	40.4500	+3.585%	19	134	-39.679%
2025-08-25	39.1000	39.1500	39.0500	39.0500	-28.362%	19	153	-37.516%
2025-08-05	51.7900	54.5100	51.7900	54.5100	-10.581%	8	142	-55.238%
2025-08-04	60.9600	60.9600	60.9600	60.9600	+12.889%	1	142	-59.974%
2025-07-29	54.0000	54.0000	54.0000	54.0000	+0.559%	1	143	-54.815%
2025-07-23	53.7000	53.7000	53.7000	53.7000	+14.744%	1	144	-54.562%
2025-07-09	46.8000	46.8000	46.8000	46.8000	+25.134%	1	145	-47.863%
2025-06-25	39.9800	39.9800	37.4000	37.4000	-5.316%	6	145	-34.759%
2025-06-24	39.5000	39.5000	39.5000	39.5000	-20.202%	5	144	-38.228%
2025-06-05	49.5000	49.5000	49.5000	49.5000	-3.226%	1	139	-50.707%
2025-06-03	51.2500	51.2500	51.1500	51.1500	+6.563%	2	138	-52.297%
2025-05-29	48.9800	49.1300	48.0000	48.0000	0.000%	13	138	-49.167%
2025-05-28	47.9900	48.2700	47.8900	48.0000	-15.044%	152	139	-49.167%
2025-05-13	56.5000	56.5000	56.5000	56.5000	+6.604%	1	82	-56.814%
2025-05-12	53.8000	53.8000	52.6500	53.0000	+15.494%	13	82	-53.962%
2025-05-09	45.8900	45.8900	45.8900	45.8900	+105.785%	20	87	-46.829%
2025-04-22	22.3000	22.3000	22.3000	22.3000	-8.980%	1	77	+9.417%
2025-04-15	24.5000	24.5000	24.5000	24.5000	+4.255%	1	76	-0.408%
2025-04-07	23.5000	23.5000	23.5000	23.5000	-2.611%	1	75	+3.830%
2025-04-03	24.1300	24.1300	24.1300	24.1300	-8.943%	1	75	+1.119%
2025-04-02	26.5000	26.5000	26.5000	26.5000	-14.599%	4	74	-7.925%
2025-03-26	32.2500	32.2500	30.9800	31.0300	-6.536%	10	70	-21.366%
2025-03-24	33.2000	33.2000	33.2000	33.2000	+22.059%	1	64	-26.506%
2025-03-13	29.5000	29.5000	27.2000	27.2000	-7.797%	13	67	-10.294%
2025-03-12	29.5000	29.5000	29.5000	29.5000	-8.385%	1	67	-17.288%
2025-03-11	32.2000	32.2000	32.2000	32.2000	-27.543%	3	66	-24.224%
2025-02-21	47.6500	47.6500	43.5000	44.4400	-33.403%	10	63	-45.095%
2025-02-19	67.2500	67.2500	66.7300	66.7300	+22.395%	3	66	-63.435%
2025-02-13	51.5500	54.5200	51.5500	54.5200	+65.212%	4	66	-55.246%
2025-01-31	33.0000	33.0000	33.0000	33.0000	+29.412%	2	66	-26.061%
2025-01-23	25.5000	25.5000	25.5000	25.5000	-0.971%	3	67	-4.314%
2025-01-21	25.7500	25.7500	25.7500	25.7500	+13.737%	2	64	-5.243%
2025-01-15	22.6400	22.6400	22.6400	22.6400	+4.092%	2	66	+7.774%
2025-01-13	21.7500	21.7500	21.7500	21.7500	-9.375%	2	66	+12.184%
2025-01-06	24.0000	24.0000	24.0000	24.0000	+9.091%	9	57	+1.667%
2024-12-23	22.0000	22.0000	22.0000	22.0000	-1.786%	1	57	+10.909%
2024-12-20	22.4000	22.4000	22.4000	22.4000	-25.458%	1	58	+8.929%
2024-12-04	30.0500	30.0500	30.0500	30.0500	+29.247%	1	57	-18.802%
2024-11-25	23.2500	23.2500	23.2500	23.2500	+13.415%	2	58	+4.946%
2024-11-22	20.5000	20.5000	20.5000	20.5000	+17.411%	4	60	+19.024%
2024-11-18	16.3800	17.4600	16.3800	17.4600	+9.125%	3	62	+39.748%
2024-11-15	16.5000	16.5000	16.0000	16.0000	-15.789%	8	61	+52.500%
2024-11-14	19.0000	19.0000	19.0000	19.0000	-25.636%	2	57	+28.421%
2024-11-13	25.5500	25.5500	25.5500	25.5500	+8.723%	1	55	-4.501%
2024-11-12	23.5000	23.5000	23.5000	23.5000	-2.083%	2	56	+3.830%
2024-11-11	22.9000	24.0000	22.9000	24.0000	+25.000%	3	58	+1.667%
2024-11-06	19.2000	19.2000	19.2000	19.2000	+16.364%	10	61	+27.083%
2024-11-05	19.1000	19.1000	16.5000	16.5000	+10.368%	2	71	+47.879%
2024-10-31	14.9500	14.9500	14.9500	14.9500	-3.548%	1	71	+63.211%
2024-10-30	17.3000	17.3000	15.5000	15.5000	-11.932%	6	70	+57.419%
2024-10-23	17.6000	17.6000	17.6000	17.6000	-8.808%	1	64	+38.636%
2024-10-22	19.3000	19.3000	19.3000	19.3000	+8.732%	2	63	+26.425%
2024-10-17	17.7500	17.7500	17.7500	17.7500	+17.550%	3	65	+37.465%
2024-10-09	15.2000	15.2000	15.1000	15.1000	-1.307%	5	69	+61.589%
2024-10-07	15.3000	15.3000	15.3000	15.3000	+17.692%	1	64	+59.477%
2024-10-03	13.5000	13.5000	12.7000	13.0000	-7.143%	16	65	+87.692%
2024-09-27	13.4900	14.0000	13.4500	14.0000	+13.914%	18	49	+74.286%
2024-09-20	12.2900	12.2900	12.2900	12.2900	0.000%	80	40	+98.535%

.dark-mode .BnV5TD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BnV5TD{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C5HIMS Jan 15 2027 5.00 Call (HIMS270115C00005000)option OPRA

HIMS20270115C5
HIMS Jan 15 2027 5.00 Call (HIMS270115C00005000)
option OPRA