Dark

HIMS20270115C8
HIMS Jan 15 2027 8.00 Call (HIMS270115C00008000)
option OPRA

Inactive

Aug 6, 2026

22.35+3.905%(+0.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	22.3500	22.3500	22.3500	22.3500	+3.905%	1	341	0.000%
2026-07-27	21.5100	21.5100	21.5100	21.5100	-16.140%	1	341	+3.905%
2026-07-16	25.6500	25.6500	25.6500	25.6500	-0.311%	1	341	-12.865%
2026-06-18	25.7300	25.7300	25.7300	25.7300	+33.662%	1	342	-13.136%
2026-06-12	19.2500	19.2500	19.2500	19.2500	-7.452%	1	342	+16.104%
2026-06-10	20.8000	20.8000	20.8000	20.8000	-5.455%	10	342	+7.452%
2026-06-04	22.0000	22.0000	22.0000	22.0000	+20.350%	5	352	+1.591%
2026-05-28	18.2800	18.2800	18.2800	18.2800	+4.457%	1	357	+22.265%
2026-05-15	17.5000	17.5000	17.5000	17.5000	-19.540%	1	357	+27.714%
2026-05-11	21.7500	21.7500	21.7500	21.7500	+14.958%	1	357	+2.759%
2026-05-08	18.2500	18.9200	18.2500	18.9200	-2.974%	4	357	+18.129%
2026-05-04	19.5000	19.5000	19.5000	19.5000	-11.364%	1	361	+14.615%
2026-04-23	22.0000	22.0000	22.0000	22.0000	-1.917%	14	363	+1.591%
2026-04-21	22.4300	22.4300	22.4300	22.4300	-3.110%	1	364	-0.357%
2026-04-20	23.5100	23.5100	23.1500	23.1500	+4.894%	2	364	-3.456%
2026-04-17	21.6400	22.0700	21.6400	22.0700	+14.293%	2	364	+1.269%
2026-04-16	17.7000	19.4000	17.7000	19.3100	+15.629%	17	364	+15.743%
2026-04-15	16.7000	16.7000	16.7000	16.7000	+33.600%	20	349	+33.832%
2026-04-09	12.5000	12.5000	12.5000	12.5000	-2.344%	1	350	+78.800%
2026-04-08	12.7600	12.8000	12.7600	12.8000	+4.918%	21	350	+74.609%
2026-04-07	12.7000	12.7000	12.2000	12.2000	-7.716%	3	331	+83.197%
2026-04-06	13.2200	13.2200	13.2200	13.2200	-5.639%	1	330	+69.062%
2026-03-26	14.0100	14.0100	14.0100	14.0100	+2.263%	1	330	+59.529%
2026-03-25	13.7000	13.7000	13.7000	13.7000	-2.975%	10	330	+63.139%
2026-03-24	14.1700	14.1700	14.1200	14.1200	-12.840%	9	330	+58.286%
2026-03-20	16.2000	16.2000	16.2000	16.2000	+0.621%	1	332	+37.963%
2026-03-19	15.6500	16.1000	15.6500	16.1000	-4.564%	8	332	+38.820%
2026-03-13	16.9000	16.9000	16.8700	16.8700	-1.919%	6	334	+32.484%
2026-03-12	18.9000	18.9400	17.2000	17.2000	-10.881%	22	330	+29.942%
2026-03-11	18.0800	20.2500	18.0800	19.3000	+20.249%	57	321	+15.803%
2026-03-10	17.5500	17.5500	16.0000	16.0500	+4.221%	24	288	+39.252%
2026-03-09	15.2000	15.5000	14.0000	15.4000	+67.756%	41	286	+45.130%
2026-03-06	9.1800	9.1800	9.1800	9.1800	-3.062%	2	307	+143.464%
2026-03-05	9.4700	9.4700	9.4700	9.4700	+4.641%	1	305	+136.008%
2026-03-03	9.5200	9.6500	9.0500	9.0500	-8.308%	160	305	+146.961%
2026-03-02	8.9500	9.8700	8.9500	9.8700	+17.500%	103	307	+126.444%
2026-02-27	8.5400	8.5400	8.4000	8.4000	-9.189%	6	316	+166.071%
2026-02-26	9.4000	9.7500	8.7000	9.2500	+2.778%	24	311	+141.622%
2026-02-25	9.1000	9.1000	9.0000	9.0000	0.000%	2	294	+148.333%
2026-02-24	8.1000	9.0000	8.1000	9.0000	-1.639%	5	294	+148.333%
2026-02-23	9.2300	9.2300	9.1000	9.1500	-3.684%	9	293	+144.262%
2026-02-20	10.1000	10.1000	9.4000	9.5000	+1.171%	52	286	+135.263%
2026-02-19	9.5000	9.5000	9.3900	9.3900	+0.107%	103	236	+138.019%
2026-02-18	9.8000	9.8000	9.3800	9.3800	-5.253%	7	183	+138.273%
2026-02-17	9.5800	9.9000	9.5800	9.9000	-5.263%	4	183	+125.758%
2026-02-13	9.9000	10.4500	9.9000	10.4500	+10.699%	3	180	+113.876%
2026-02-12	10.0500	10.0500	9.4000	9.4400	-14.182%	20	180	+136.758%
2026-02-10	12.5000	12.5000	11.0000	11.0000	-8.333%	13	164	+103.182%
2026-02-09	10.5000	12.0000	10.3000	12.0000	-16.084%	65	156	+86.250%
2026-02-06	14.6000	14.6000	14.3000	14.3000	-24.816%	6	133	+56.294%
2026-02-03	18.9900	19.0200	18.9900	19.0200	-23.920%	2	127	+17.508%
2026-01-09	25.6000	25.6000	25.0000	25.0000	-6.437%	4	127	-10.600%
2026-01-08	27.2800	27.9400	26.7200	26.7200	-1.402%	6	126	-16.355%
2025-11-21	27.1000	27.1000	27.1000	27.1000	-9.817%	1	127	-17.528%
2025-11-13	30.0500	30.0500	30.0500	30.0500	-10.030%	1	127	-25.624%
2025-11-07	33.4000	33.4000	33.4000	33.4000	-15.336%	1	126	-33.084%
2025-11-05	39.4500	39.4500	39.4500	39.4500	-0.253%	1	126	-43.346%
2025-10-22	39.5500	39.5500	39.5500	39.5500	-11.402%	1	125	-43.489%
2025-10-20	44.6400	44.6400	44.6400	44.6400	+1.339%	1	126	-49.933%
2025-10-17	44.0500	44.0500	44.0500	44.0500	-13.543%	2	125	-49.262%
2025-10-15	50.9500	50.9500	50.9500	50.9500	+0.295%	1	124	-56.133%
2025-09-26	50.8000	50.8000	50.8000	50.8000	+4.527%	1	123	-56.004%
2025-09-23	48.5500	48.6000	48.4500	48.6000	-3.953%	21	124	-54.012%
2025-09-22	50.2500	51.2500	50.1500	50.6000	0.000%	84	113	-55.830%
2025-09-19	51.2500	51.2500	50.0500	50.6000	+15.000%	133	73	-55.830%
2025-09-08	42.3000	44.0000	42.3000	44.0000	+7.711%	4	20	-49.205%
2025-09-04	40.8500	40.8500	40.8500	40.8500	+7.500%	2	22	-45.288%
2025-09-03	38.0000	38.0000	38.0000	38.0000	+3.542%	1	20	-41.184%
2025-08-25	36.7000	36.7000	36.7000	36.7000	+1.944%	2	20	-39.101%
2025-08-19	36.0000	36.0000	36.0000	36.0000	-6.005%	1	18	-37.917%
2025-08-18	38.3000	38.3000	38.3000	38.3000	-15.824%	1	19	-41.645%
2025-08-06	45.5000	45.5000	45.5000	45.5000	-11.992%	1	18	-50.879%
2025-07-29	51.7000	51.7000	51.7000	51.7000	+16.968%	1	17	-56.770%
2025-07-17	44.2000	44.2000	44.2000	44.2000	+2.791%	1	17	-49.434%
2025-06-27	43.0000	43.0000	43.0000	43.0000	+15.127%	1	16	-48.023%
2025-06-24	37.3500	37.3500	37.3500	37.3500	-27.896%	1	17	-40.161%
2025-06-17	51.8000	51.8000	51.8000	51.8000	-3.717%	1	16	-56.853%
2025-06-16	53.8000	53.8000	53.8000	53.8000	+6.640%	1	16	-58.457%
2025-06-04	50.4500	50.4500	50.4500	50.4500	+11.813%	1	14	-55.699%
2025-05-08	44.1200	45.1200	44.1200	45.1200	+2.545%	2	14	-50.465%
2025-05-07	44.0000	44.0000	44.0000	44.0000	+67.300%	1	16	-49.205%
2025-04-30	26.3000	26.3000	26.3000	26.3000	-10.787%	1	17	-15.019%
2025-04-29	28.6500	29.4800	28.6500	29.4800	+51.959%	3	16	-24.186%
2025-04-22	19.4000	19.4000	19.4000	19.4000	+3.191%	2	18	+15.206%
2025-04-21	18.8000	18.8000	18.8000	18.8000	-20.000%	2	16	+18.883%
2025-04-15	23.5000	23.5000	23.5000	23.5000	+17.500%	1	18	-4.894%
2025-04-04	20.0000	20.0000	20.0000	20.0000	-9.502%	2	17	+11.750%
2025-04-03	23.0000	23.0000	22.1000	22.1000	-8.108%	4	17	+1.131%
2025-04-02	24.0500	24.0500	24.0500	24.0500	+4.565%	3	23	-7.069%
2025-03-31	22.7000	23.0000	22.7000	23.0000	+0.524%	2	23	-2.826%
2025-03-28	22.8800	22.8800	22.8800	22.8800	-27.365%	2	21	-2.316%
2025-03-26	31.5000	31.5000	31.5000	31.5000	+22.330%	3	21	-29.048%
2025-03-13	26.8500	26.8500	25.7500	25.7500	-9.902%	2	17	-13.204%
2025-03-10	28.5800	28.5800	28.5800	28.5800	-5.645%	1	17	-21.798%
2025-03-06	30.2900	30.2900	30.2900	30.2900	-3.841%	1	14	-26.213%
2025-02-25	35.2800	35.2800	31.5000	31.5000	-20.253%	2	14	-29.048%
2025-02-24	39.5000	39.5000	39.5000	39.5000	-13.472%	1	14	-43.418%
2025-02-21	44.0800	45.6500	42.8500	45.6500	-22.889%	6	14	-51.041%
2025-02-20	59.2000	59.2000	59.2000	59.2000	+20.546%	1	13	-62.247%
2025-02-13	47.9800	49.1100	47.9800	49.1100	+73.289%	4	14	-54.490%
2025-02-03	28.3400	28.3400	28.3400	28.3400	-8.136%	5	14	-21.136%
2025-01-31	30.8500	30.8500	30.8500	30.8500	+13.294%	2	19	-27.553%
2025-01-30	27.2300	27.2300	27.2300	27.2300	+7.842%	1	21	-17.921%
2025-01-24	25.2500	25.2500	25.2500	25.2500	+10.262%	2	21	-11.485%
2025-01-22	22.9000	22.9000	22.9000	22.9000	+12.808%	2	22	-2.402%
2025-01-17	20.0000	20.3000	20.0000	20.3000	-2.638%	4	26	+10.099%
2025-01-15	20.8500	20.8500	20.8500	20.8500	+5.463%	5	26	+7.194%
2025-01-13	18.8600	19.7700	18.8600	19.7700	+4.992%	4	21	+13.050%
2025-01-10	19.0000	19.0000	18.8300	18.8300	-12.419%	6	21	+18.694%
2025-01-06	21.5000	21.5000	21.5000	21.5000	+6.541%	2	16	+3.953%
2025-01-03	20.1800	20.1800	20.1800	20.1800	-9.099%	2	16	+10.753%
2024-12-27	22.2000	22.2000	22.2000	22.2000	+9.467%	10	15	+0.676%
2024-12-20	20.2800	20.2800	20.2800	20.2800	-21.243%	1	10	+10.207%
2024-12-17	25.7500	25.7500	25.7500	25.7500	-2.830%	1	9	-13.204%
2024-12-04	26.5000	26.5000	26.5000	26.5000	+7.899%	1	8	-15.660%
2024-11-29	24.5600	24.5600	24.5600	24.5600	+37.207%	4	7	-8.998%
2024-11-07	17.9000	17.9000	17.9000	17.9000	+16.234%	2	5	+24.860%
2024-11-05	15.4000	15.4000	15.4000	15.4000	-4.348%	1	3	+45.130%
2024-10-15	16.1000	16.1000	16.1000	16.1000	+38.674%	1	2	+38.820%
2024-10-03	11.6100	11.6100	11.6100	11.6100	0.000%	1	1	+92.506%

.dark-mode .LdLz8H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LdLz8H{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115C8HIMS Jan 15 2027 8.00 Call (HIMS270115C00008000)option OPRA

HIMS20270115C8
HIMS Jan 15 2027 8.00 Call (HIMS270115C00008000)
option OPRA