Dark

HIMS20271217C105
HIMS Dec 17 2027 105.00 Call (HIMS271217C00105000)
option OPRA

EOD

Aug 18, 2026

2.20-20.863%(-0.58)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.5300	2.6200	2.2000	2.2000	-20.863%	11	1,102	0.000%
2026-08-17	2.7100	2.8600	2.7100	2.7800	+2.963%	11	1,103	-20.863%
2026-08-14	3.2500	3.3500	2.7000	2.7000	-12.903%	59	1,107	-18.519%
2026-08-13	3.2000	3.3000	3.1000	3.1000	-13.165%	13	1,080	-29.032%
2026-08-12	3.5500	3.5700	3.1500	3.5700	-2.192%	14	1,089	-38.375%
2026-08-11	3.6800	4.0000	3.6500	3.6500	-14.118%	9	1,085	-39.726%
2026-08-10	4.2200	4.3500	4.2000	4.2500	+3.659%	14	1,093	-48.235%
2026-08-07	3.8500	4.1100	3.8000	4.1000	+12.329%	121	1,096	-46.341%
2026-08-06	3.7500	3.8500	3.6500	3.6500	-14.118%	9	1,027	-39.726%
2026-08-05	4.5700	4.5700	4.1300	4.2500	-6.181%	12	1,026	-48.235%
2026-08-04	4.4000	4.5300	4.2000	4.5300	+5.349%	3	1,027	-51.435%
2026-08-03	4.0000	4.3000	3.9300	4.3000	+52.482%	25	1,025	-48.837%
2026-07-30	3.2500	3.2500	2.8200	2.8200	-6.000%	9	1,019	-21.986%
2026-07-29	3.4300	3.4500	2.8500	3.0000	-20.000%	20	1,026	-26.667%
2026-07-28	3.7400	3.9500	3.0000	3.7500	-10.501%	69	1,035	-41.333%
2026-07-27	3.7500	4.1900	3.7300	4.1900	+8.269%	9	1,057	-47.494%
2026-07-24	3.8700	3.9500	3.8500	3.8700	-24.854%	10	1,056	-43.152%
2026-07-23	5.1900	5.1900	5.1500	5.1500	+2.183%	14	1,055	-57.282%
2026-07-20	5.0400	5.0400	5.0400	5.0400	-7.523%	5	1,057	-56.349%
2026-07-17	5.2000	5.4500	5.2000	5.4500	-13.629%	3	1,060	-59.633%
2026-07-16	4.7500	6.3100	4.7500	6.3100	-10.496%	2	1,060	-65.135%
2026-07-15	7.0000	7.0500	7.0000	7.0500	+8.796%	2	1,059	-68.794%
2026-07-14	6.4800	6.4800	6.4800	6.4800	+14.286%	2	1,058	-66.049%
2026-07-10	5.6100	5.6700	5.6100	5.6700	-9.857%	11	1,058	-61.199%
2026-07-08	6.2900	6.2900	6.2900	6.2900	-8.841%	1	1,058	-65.024%
2026-07-07	7.1000	7.1000	6.9000	6.9000	-11.538%	5	1,058	-68.116%
2026-07-06	7.8000	7.8000	7.8000	7.8000	+8.333%	1	1,053	-71.795%
2026-07-02	7.2000	7.2000	7.2000	7.2000	-6.494%	1	1,052	-69.444%
2026-07-01	6.0500	7.7000	6.0500	7.7000	+10.000%	16	1,052	-71.429%
2026-06-30	5.7800	7.0000	5.7800	7.0000	+12.000%	22	1,053	-68.571%
2026-06-26	6.3500	6.7500	6.2500	6.2500	+14.469%	5	1,040	-64.800%
2026-06-25	5.8000	6.0200	5.1000	5.4600	-5.699%	5	1,041	-59.707%
2026-06-24	6.0000	6.4600	5.7900	5.7900	-10.510%	4	1,040	-62.003%
2026-06-23	6.4300	6.4700	6.4300	6.4700	+0.622%	2	1,040	-65.997%
2026-06-22	7.0400	7.0500	6.4300	6.4300	-8.143%	72	1,039	-65.785%
2026-06-18	6.0000	7.0000	5.8500	7.0000	+18.644%	89	1,024	-68.571%
2026-06-17	5.4000	5.9000	5.2500	5.9000	+18.000%	16	1,024	-62.712%
2026-06-16	4.8100	5.0000	4.8100	5.0000	+21.951%	11	1,024	-56.000%
2026-06-15	4.1000	4.1000	4.1000	4.1000	+2.500%	1	1,013	-46.341%
2026-06-12	4.0000	4.0000	4.0000	4.0000	-10.112%	1	1,012	-45.000%
2026-06-10	4.6500	4.6500	4.4500	4.4500	+8.802%	168	1,011	-50.562%
2026-06-09	4.0900	4.0900	4.0900	4.0900	+5.685%	25	1,015	-46.210%
2026-06-08	3.8700	3.8700	3.8700	3.8700	+4.878%	1	1,032	-43.152%
2026-06-05	3.5000	3.9000	3.1000	3.6900	-26.200%	25	1,031	-40.379%
2026-06-04	5.0000	5.0000	5.0000	5.0000	+27.877%	1	1,015	-56.000%
2026-06-01	3.3700	4.0000	3.3700	3.9100	+13.333%	7	1,014	-43.734%
2026-05-29	3.4500	3.4500	3.4500	3.4500	+3.916%	4	1,014	-36.232%
2026-05-28	3.3200	3.3200	3.3200	3.3200	+4.403%	5	1,018	-33.735%
2026-05-27	3.1800	3.1800	3.1800	3.1800	+13.571%	1	1,013	-30.818%
2026-05-26	3.0000	3.0000	2.8000	2.8000	-2.778%	7	1,014	-21.429%
2026-05-22	2.9500	2.9500	2.7500	2.8800	+6.667%	4	1,014	-23.611%
2026-05-21	2.7500	2.7500	2.7000	2.7000	+10.656%	50	1,015	-18.519%
2026-05-19	2.4400	2.4400	2.4400	2.4400	-5.058%	1	1,015	-9.836%
2026-05-18	2.6000	2.7800	2.5700	2.5700	-14.333%	11	966	-14.397%
2026-05-15	3.3000	3.3000	3.0000	3.0000	0.000%	2	966	-26.667%
2026-05-14	3.0000	3.0000	3.0000	3.0000	+1.695%	2	957	-26.667%
2026-05-13	3.2000	3.2000	2.9500	2.9500	-9.231%	36	994	-25.424%
2026-05-12	3.8200	3.8200	3.2500	3.2500	-32.292%	124	994	-32.308%
2026-05-11	4.9000	5.1000	4.8000	4.8000	+6.667%	56	994	-54.167%
2026-05-08	3.9300	4.5000	3.9300	4.5000	+20.968%	13	1,099	-51.111%
2026-05-07	3.8400	3.8400	3.7200	3.7200	-15.068%	26	1,089	-40.860%
2026-05-04	4.6000	4.6000	4.3800	4.3800	+1.155%	101	1,065	-49.772%
2026-05-01	4.3300	4.3300	4.3300	4.3300	-2.257%	8	956	-49.192%
2026-04-30	4.2500	4.4300	4.0700	4.4300	-10.865%	13	956	-50.339%
2026-04-28	4.9700	4.9700	4.9700	4.9700	-8.471%	1	943	-55.734%
2026-04-27	5.5500	5.5500	5.4300	5.4300	-4.737%	201	943	-59.484%
2026-04-24	5.7500	6.5000	5.6500	5.7000	+19.748%	9	744	-61.404%
2026-04-23	5.0000	5.0000	4.7600	4.7600	-12.821%	2	746	-53.782%
2026-04-21	5.6300	5.6300	5.4600	5.4600	-8.543%	11	743	-59.707%
2026-04-20	5.8000	5.9700	5.8000	5.9700	+12.642%	15	743	-63.149%
2026-04-17	5.8500	5.8500	4.7500	5.3000	+7.505%	14	753	-58.491%
2026-04-16	3.6700	4.9300	3.6700	4.9300	+44.575%	13	751	-55.375%
2026-04-15	2.8000	3.4100	2.6500	3.4100	+36.400%	84	758	-35.484%
2026-04-14	2.6100	2.6100	2.5000	2.5000	-7.407%	3	696	-12.000%
2026-04-08	2.7000	2.7000	2.7000	2.7000	+23.853%	10	697	-18.519%
2026-04-07	2.2300	2.2300	2.1800	2.1800	-9.167%	3	687	+0.917%
2026-04-06	2.3500	2.4000	2.3500	2.4000	+12.676%	25	688	-8.333%
2026-04-02	1.9800	2.1300	1.9800	2.1300	-14.800%	98	740	+3.286%
2026-03-31	2.0600	2.6000	2.0600	2.5000	+7.296%	12	740	-12.000%
2026-03-27	2.3300	2.3300	2.3300	2.3300	-35.278%	3	737	-5.579%
2026-03-23	3.6000	3.6000	3.6000	3.6000	-12.195%	1	737	-38.889%
2026-03-20	4.1000	4.1000	4.1000	4.1000	+6.771%	3	737	-46.341%
2026-03-19	3.8400	3.8400	3.8400	3.8400	-14.667%	10	740	-42.708%
2026-03-13	4.5000	4.5000	4.5000	4.5000	-3.226%	31	730	-51.111%
2026-03-12	4.7500	4.7500	4.6000	4.6500	-12.264%	11	746	-52.688%
2026-03-11	4.8000	5.4500	4.8000	5.3000	+44.022%	131	756	-58.491%
2026-03-10	4.3200	4.4500	3.6800	3.6800	-0.271%	35	791	-40.217%
2026-03-09	4.0000	4.0000	3.4900	3.6900	+73.239%	138	794	-40.379%
2026-03-05	1.9600	2.1300	1.9600	2.1300	+6.500%	2	679	+3.286%
2026-03-04	2.0000	2.0000	2.0000	2.0000	-4.762%	22	678	+10.000%
2026-03-03	2.2300	2.2300	2.1000	2.1000	+11.702%	38	700	+4.762%
2026-03-02	1.8800	1.8800	1.8800	1.8800	-12.963%	5	736	+17.021%
2026-02-25	2.0900	2.1600	2.0000	2.1600	+21.348%	41	703	+1.852%
2026-02-24	1.6800	1.7800	1.6800	1.7800	-14.423%	17	703	+23.596%
2026-02-23	2.1300	2.1300	2.0800	2.0800	-2.347%	4	703	+5.769%
2026-02-20	2.3200	2.3800	2.0500	2.1300	-0.930%	9	705	+3.286%
2026-02-19	2.1200	2.1500	2.1200	2.1500	+1.896%	3	698	+2.326%
2026-02-17	2.2500	2.2500	1.9200	2.1100	-4.955%	6	697	+4.265%
2026-02-13	2.2200	2.2200	2.2200	2.2200	+5.714%	2	692	-0.901%
2026-02-12	2.1500	2.1500	2.0900	2.1000	-2.326%	62	692	+4.762%
2026-02-11	2.2100	2.2100	2.1200	2.1500	-14.000%	16	746	+2.326%
2026-02-10	2.8000	2.8000	2.5000	2.5000	-9.747%	3	742	-12.000%
2026-02-09	2.1500	2.8000	2.1500	2.7700	-16.566%	18	739	-20.578%
2026-02-06	3.3200	3.3200	3.3200	3.3200	-4.598%	1	735	-33.735%
2026-02-05	3.8500	3.8500	3.4800	3.4800	-3.867%	6	736	-36.782%
2026-02-03	3.6200	3.6200	3.6200	3.6200	-6.218%	2	735	-39.227%
2026-01-30	4.3000	4.3000	3.8000	3.8600	-16.087%	41	735	-43.005%
2026-01-28	4.6000	4.6000	4.6000	4.6000	+2.679%	1	701	-52.174%
2026-01-27	4.5100	4.5100	4.4800	4.4800	-2.609%	2	700	-50.893%
2026-01-26	4.7800	4.7800	4.6000	4.6000	+2.222%	3	701	-52.174%
2026-01-23	4.7500	4.7500	4.5000	4.5000	0.000%	3	698	-51.111%
2026-01-22	4.4300	4.5000	4.3800	4.5000	+1.124%	14	699	-51.111%
2026-01-21	4.7400	4.8300	4.2000	4.4500	-12.745%	94	711	-50.562%
2026-01-15	5.1000	5.1000	5.1000	5.1000	-2.672%	4	697	-56.863%
2026-01-13	5.2400	5.2400	5.2400	5.2400	-4.727%	1	697	-58.015%
2026-01-12	4.6000	5.5000	4.6000	5.5000	+10.000%	18	697	-60.000%
2026-01-09	5.1000	5.1500	5.0000	5.0000	-7.407%	51	698	-56.000%
2026-01-08	5.7000	5.7000	5.4000	5.4000	-14.286%	3	706	-59.259%
2026-01-07	6.3000	6.3000	6.3000	6.3000	+4.132%	40	704	-65.079%
2026-01-06	5.9200	6.0500	5.9200	6.0500	+4.310%	15	704	-63.636%
2026-01-05	5.9000	5.9000	5.7500	5.8000	+3.571%	8	685	-62.069%
2026-01-02	5.2000	5.8000	5.2000	5.6000	+4.478%	5	685	-60.714%
2025-12-31	5.3000	5.3600	5.3000	5.3600	-11.111%	2	686	-58.955%
2025-12-30	6.0000	6.0300	5.9000	6.0300	+1.345%	11	686	-63.516%
2025-12-29	5.9500	5.9500	5.9500	5.9500	-7.176%	1	696	-63.025%
2025-12-26	6.0000	6.6100	5.8000	6.4100	+0.156%	73	697	-65.679%
2025-12-24	6.1000	6.4000	6.1000	6.4000	-4.478%	2	630	-65.625%
2025-12-23	6.7000	6.7000	6.7000	6.7000	+3.077%	2	630	-67.164%
2025-12-22	6.5000	6.5000	6.5000	6.5000	+5.691%	1	632	-66.154%
2025-12-19	6.3500	6.3500	6.1500	6.1500	-6.677%	7	632	-64.228%
2025-12-18	6.2200	6.6200	6.0900	6.5900	-8.089%	48	625	-66.616%
2025-12-16	7.1700	7.1700	7.1700	7.1700	-5.782%	1	667	-69.317%
2025-12-15	7.6500	7.6500	7.6100	7.6100	-9.405%	14	666	-71.091%
2025-12-12	8.4500	8.6500	8.4000	8.4000	+3.704%	4	662	-73.810%
2025-12-11	8.1000	8.1000	8.1000	8.1000	-4.142%	15	665	-72.840%
2025-12-10	9.1000	9.1000	8.4500	8.4500	-10.582%	6	665	-73.964%
2025-12-04	9.4500	9.4500	9.4500	9.4500	+22.727%	3	671	-76.720%
2025-12-03	7.8500	7.8500	7.7000	7.7000	-3.145%	4	668	-71.429%
2025-12-02	8.6000	8.6000	7.9500	7.9500	-9.143%	24	668	-72.327%
2025-12-01	8.8000	8.8000	8.7500	8.7500	-7.895%	3	687	-74.857%
2025-11-28	10.0000	10.0000	9.5000	9.5000	-0.524%	2	688	-76.842%
2025-11-26	9.5500	9.5500	9.5500	9.5500	+8.277%	2	688	-76.963%
2025-11-25	9.0000	9.0400	8.7400	8.8200	+3.765%	8	688	-75.057%
2025-11-24	8.5000	8.5000	8.5000	8.5000	+7.731%	4	685	-74.118%
2025-11-21	7.7800	7.8900	7.7800	7.8900	+6.766%	2	686	-72.117%
2025-11-20	8.8900	8.8900	7.3900	7.3900	-7.625%	7	686	-70.230%
2025-11-19	8.0000	8.0000	8.0000	8.0000	+2.433%	1	686	-72.500%
2025-11-18	7.5700	7.8100	7.5700	7.8100	-3.342%	20	686	-71.831%
2025-11-17	8.5000	8.5000	8.0800	8.0800	-12.269%	4	695	-72.772%
2025-11-14	8.9200	9.2100	8.9000	9.2100	+2.333%	33	693	-76.113%
2025-11-13	9.0900	9.0900	9.0000	9.0000	-6.445%	3	696	-75.556%
2025-11-12	9.8400	9.9000	9.3000	9.6200	-1.837%	92	696	-77.131%
2025-11-11	9.8000	9.8000	9.8000	9.8000	-9.175%	25	613	-77.551%
2025-11-10	10.7900	10.7900	10.7900	10.7900	+6.938%	13	613	-79.611%
2025-11-07	10.0900	10.0900	10.0900	10.0900	+0.900%	2	600	-78.196%
2025-11-06	10.9800	11.0500	10.0000	10.0000	-19.679%	6	600	-78.000%
2025-11-05	12.9000	12.9000	12.4500	12.4500	+0.322%	2	606	-82.329%
2025-11-04	13.7600	14.5000	12.1500	12.4100	-3.123%	26	605	-82.272%
2025-11-03	12.6500	12.8100	12.5600	12.8100	-5.111%	79	558	-82.826%
2025-10-31	13.7000	14.1200	13.5000	13.5000	+8.434%	8	558	-83.704%
2025-10-30	12.6000	12.6000	12.4500	12.4500	-10.880%	4	564	-82.329%
2025-10-29	13.9700	13.9700	13.9700	13.9700	-0.214%	3	564	-84.252%
2025-10-28	14.2000	14.2000	14.0000	14.0000	+3.321%	3	566	-84.286%
2025-10-27	16.3500	16.3500	13.5500	13.5500	-11.148%	5	566	-83.764%
2025-10-24	15.2500	15.2500	15.2500	15.2500	+3.671%	15	566	-85.574%
2025-10-23	14.6000	14.7100	14.6000	14.7100	+1.448%	51	551	-85.044%
2025-10-22	14.5000	14.5000	14.0100	14.5000	-10.217%	10	550	-84.828%
2025-10-21	16.5300	16.5300	16.1500	16.1500	0.000%	2	541	-86.378%
2025-10-17	16.0000	16.1500	16.0000	16.1500	-22.542%	26	542	-86.378%
2025-10-16	21.7000	22.0000	20.8000	20.8500	-4.094%	20	543	-89.448%
2025-10-15	19.3600	23.0200	19.3600	21.7400	+30.180%	10	555	-89.880%
2025-10-10	18.1000	18.1000	16.7000	16.7000	-7.989%	67	551	-86.826%
2025-10-09	19.7900	19.7900	18.1500	18.1500	-1.090%	36	565	-87.879%
2025-10-08	18.0000	19.4600	18.0000	18.3500	+0.273%	12	530	-88.011%
2025-10-07	18.3000	18.3000	18.3000	18.3000	+14.019%	1	519	-87.978%
2025-10-06	16.6000	16.6000	15.7800	16.0500	-13.941%	3	520	-86.293%
2025-10-03	18.6500	18.6500	18.6500	18.6500	-1.479%	1	518	-88.204%
2025-10-02	18.9300	18.9300	18.9300	18.9300	+5.108%	1	518	-88.378%
2025-10-01	18.0100	18.0100	18.0100	18.0100	+1.982%	5	518	-87.785%
2025-09-30	18.3000	18.3000	17.6600	17.6600	-11.920%	35	523	-87.542%
2025-09-29	18.8200	20.0500	18.6000	20.0500	+8.261%	19	544	-89.027%
2025-09-26	17.5000	18.8000	17.5000	18.5200	+8.813%	36	530	-88.121%
2025-09-25	14.7500	17.0200	14.7500	17.0200	+3.152%	11	531	-87.074%
2025-09-24	16.1700	16.5000	16.0000	16.5000	-2.941%	32	523	-86.667%
2025-09-23	17.7500	17.8500	17.0000	17.0000	-6.542%	143	552	-87.059%
2025-09-22	18.3300	18.9400	18.1000	18.1900	-1.302%	73	660	-87.905%
2025-09-19	18.4500	18.4500	18.4300	18.4300	+6.225%	150	605	-88.063%
2025-09-18	15.4700	17.5000	15.4700	17.3500	+23.929%	20	722	-87.320%
2025-09-17	14.9000	15.0000	13.9000	14.0000	-2.845%	254	718	-84.286%
2025-09-16	15.2200	15.2400	14.4000	14.4100	-13.970%	35	584	-84.733%
2025-09-15	16.9200	17.6500	16.3400	16.7500	-2.332%	39	568	-86.866%
2025-09-12	14.5000	17.1500	14.5000	17.1500	+13.802%	126	591	-87.172%
2025-09-11	13.6600	15.0700	13.6600	15.0700	+13.308%	6	589	-85.401%
2025-09-10	14.0000	15.0500	13.3000	13.3000	+0.987%	66	586	-83.459%
2025-09-09	13.6500	13.6500	13.1700	13.1700	-7.579%	217	586	-83.295%
2025-09-08	14.6000	15.2200	14.2500	14.2500	+2.518%	30	601	-84.561%
2025-09-05	12.8000	13.9000	12.8000	13.9000	+4.511%	72	609	-84.173%
2025-09-04	12.4500	13.7000	12.4500	13.3000	+11.390%	102	629	-83.459%
2025-09-03	12.0500	12.2500	11.5900	11.9400	+16.488%	88	671	-81.575%
2025-09-02	10.6100	10.6100	10.2500	10.2500	-6.563%	25	603	-78.537%
2025-08-29	11.6000	11.6000	10.9700	10.9700	-7.426%	4	581	-79.945%
2025-08-28	12.2000	12.2000	11.8500	11.8500	-1.660%	26	581	-81.435%
2025-08-27	12.1500	12.1500	12.0500	12.0500	-1.230%	2	555	-81.743%
2025-08-26	12.5000	12.5000	12.2000	12.2000	+7.965%	31	555	-81.967%
2025-08-25	11.2500	11.5000	11.0000	11.3000	-3.666%	91	545	-80.531%
2025-08-22	11.6500	12.5000	11.6500	11.7300	+1.558%	28	466	-81.245%
2025-08-21	11.2000	11.8900	11.2000	11.5500	+3.125%	21	445	-80.952%
2025-08-20	10.5000	11.2000	10.0800	11.2000	+6.262%	247	440	-80.357%
2025-08-19	11.5000	11.6300	10.5400	10.5400	-11.429%	112	334	-79.127%
2025-08-18	12.6000	12.7000	11.9000	11.9000	-10.324%	232	327	-81.513%
2025-08-15	13.8500	13.8700	13.2500	13.2700	-1.704%	74	333	-83.421%
2025-08-14	13.6500	13.6500	13.0000	13.5000	-6.250%	232	304	-83.704%
2025-08-13	14.5800	14.5800	13.7000	14.4000	+2.857%	24	304	-84.722%
2025-08-12	14.7000	14.7000	14.0000	14.0000	-11.560%	133	288	-84.286%
2025-08-11	16.2500	16.4500	15.5000	15.8300	-5.718%	116	278	-86.102%
2025-08-08	15.8500	17.0000	15.8500	16.7900	-4.057%	52	164	-86.897%
2025-08-07	16.2500	17.5000	16.2500	17.5000	+9.375%	3	162	-87.429%
2025-08-06	18.1500	18.1500	16.0000	16.0000	-16.667%	251	160	-86.250%
2025-08-05	19.1000	23.0000	18.2500	19.2000	-17.949%	151	127	-88.542%
2025-08-01	23.6500	23.6500	22.6800	23.4000	0.000%	8	7	-90.598%

.dark-mode .YyJCRZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YyJCRZ{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217C105HIMS Dec 17 2027 105.00 Call (HIMS271217C00105000)option OPRA

HIMS20271217C105
HIMS Dec 17 2027 105.00 Call (HIMS271217C00105000)
option OPRA