Dark

HIMS20271217C15
HIMS Dec 17 2027 15.00 Call (HIMS271217C00015000)
option OPRA

EOD

Aug 13, 2026

17.40-8.421%(-1.60)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	17.5000	17.5000	17.4000	17.4000	-8.421%	7	617	0.000%
2026-08-11	19.0000	19.0000	19.0000	19.0000	-4.905%	4	612	-8.421%
2026-08-07	18.3800	19.9800	18.3800	19.9800	+6.560%	14	613	-12.913%
2026-08-06	19.9000	19.9000	18.7300	18.7500	+7.021%	21	624	-7.200%
2026-08-03	17.5200	17.5200	17.5200	17.5200	+5.162%	1	606	-0.685%
2026-07-31	16.6600	16.6600	16.6600	16.6600	+6.115%	7	607	+4.442%
2026-07-30	15.7000	15.7000	15.7000	15.7000	+9.790%	1	614	+10.828%
2026-07-29	17.0000	17.4200	14.3000	14.3000	-21.644%	14	615	+21.678%
2026-07-27	18.3000	18.3000	18.2500	18.2500	+5.187%	4	617	-4.658%
2026-07-24	17.4000	17.4000	17.2500	17.3500	-16.184%	23	615	+0.288%
2026-07-23	19.7500	20.7000	19.7500	20.7000	-16.633%	9	614	-15.942%
2026-07-15	24.8300	24.8300	24.8300	24.8300	+0.730%	1	619	-29.923%
2026-07-01	24.6500	24.6500	24.6500	24.6500	+5.794%	2	620	-29.412%
2026-06-26	23.3500	23.3500	23.3000	23.3000	+8.020%	4	620	-25.322%
2026-06-24	21.5700	21.5700	21.5700	21.5700	-9.711%	1	618	-19.332%
2026-06-22	23.8900	23.8900	23.8500	23.8900	+4.781%	3	618	-27.166%
2026-06-18	22.8000	22.8000	22.8000	22.8000	+8.571%	1	644	-23.684%
2026-06-17	21.0000	21.0000	21.0000	21.0000	+4.738%	25	644	-17.143%
2026-06-16	20.0500	20.0500	20.0500	20.0500	+8.378%	1	644	-13.217%
2026-06-15	18.5000	18.5000	18.5000	18.5000	+14.409%	2	644	-5.946%
2026-06-12	16.1700	16.1700	16.1700	16.1700	-10.167%	10	645	+7.607%
2026-06-11	16.5500	18.0000	16.5500	18.0000	-2.067%	2	640	-3.333%
2026-06-10	18.0700	18.3800	17.9600	18.3800	+3.549%	6	641	-5.332%
2026-06-09	17.9000	17.9000	15.6000	17.7500	+10.938%	5	645	-1.972%
2026-06-08	16.0000	16.0000	16.0000	16.0000	-4.192%	10	647	+8.750%
2026-06-04	18.0900	18.0900	16.7000	16.7000	+3.278%	9	647	+4.192%
2026-06-03	16.1700	16.1700	16.1700	16.1700	-4.882%	1	640	+7.607%
2026-06-01	15.9100	17.0000	15.9100	17.0000	+9.677%	4	641	+2.353%
2026-05-29	14.5000	15.5000	14.5000	15.5000	+6.602%	12	639	+12.258%
2026-05-28	14.5400	14.5400	14.5400	14.5400	+8.427%	1	639	+19.670%
2026-05-26	13.5000	14.3800	13.4100	13.4100	+8.232%	12	640	+29.754%
2026-05-19	11.3500	12.3900	11.3500	12.3900	-0.880%	31	646	+40.436%
2026-05-18	13.4500	13.4500	12.5000	12.5000	-5.944%	18	653	+39.200%
2026-05-13	13.8000	13.8000	13.2900	13.2900	-12.566%	22	653	+30.926%
2026-05-12	15.1800	15.8900	15.1500	15.2000	-9.792%	5	672	+14.474%
2026-05-07	16.8500	16.8500	16.8500	16.8500	+3.692%	3	672	+3.264%
2026-05-06	16.0000	16.2500	15.9500	16.2500	-9.722%	237	675	+7.077%
2026-05-04	16.7500	18.0000	16.7500	18.0000	+4.348%	3	556	-3.333%
2026-05-01	17.2500	17.2500	17.2500	17.2500	+6.154%	2	558	+0.870%
2026-04-29	16.1500	16.2500	16.1500	16.2500	-12.775%	11	558	+7.077%
2026-04-28	18.6300	18.6300	18.6300	18.6300	-3.221%	5	567	-6.602%
2026-04-27	19.2500	19.2500	19.2500	19.2500	-3.750%	1	562	-9.610%
2026-04-24	20.0000	20.0000	19.3000	20.0000	+2.564%	52	563	-13.000%
2026-04-23	19.5000	19.5000	19.5000	19.5000	+0.360%	2	615	-10.769%
2026-04-21	19.5500	19.5500	19.4300	19.4300	-7.255%	4	617	-10.448%
2026-04-20	19.3000	21.0000	19.3000	20.9500	+13.550%	6	617	-16.945%
2026-04-17	19.0000	19.0000	18.1600	18.4500	+4.473%	28	617	-5.691%
2026-04-16	16.0000	17.6600	15.0000	17.6600	+20.136%	30	624	-1.472%
2026-04-15	12.5200	14.7000	12.5200	14.7000	+20.690%	21	618	+18.367%
2026-04-14	12.2100	12.2500	12.0000	12.1800	+15.341%	36	599	+42.857%
2026-04-09	10.5600	10.5600	10.5600	10.5600	+0.571%	6	564	+64.773%
2026-04-08	11.0000	11.0000	10.5000	10.5000	-1.869%	9	564	+65.714%
2026-04-07	10.8200	10.8200	10.7000	10.7000	-4.464%	11	561	+62.617%
2026-04-06	11.2000	11.2000	11.2000	11.2000	+8.738%	1	551	+55.357%
2026-04-02	10.3500	10.6000	10.2500	10.3000	-6.787%	12	540	+68.932%
2026-04-01	11.5500	11.5500	11.0500	11.0500	+0.455%	2	540	+57.466%
2026-03-31	11.0000	11.0000	11.0000	11.0000	+8.374%	11	538	+58.182%
2026-03-30	10.4700	10.5000	10.1500	10.1500	-7.727%	4	527	+71.429%
2026-03-27	11.2500	11.2500	11.0000	11.0000	-8.333%	2	525	+58.182%
2026-03-26	11.5500	12.0000	11.5500	12.0000	0.000%	3	525	+45.000%
2026-03-25	12.4000	12.4000	12.0000	12.0000	-3.226%	26	523	+45.000%
2026-03-24	13.3000	13.3000	12.3000	12.4000	-7.463%	10	497	+40.323%
2026-03-23	13.4000	13.6000	13.1200	13.4000	+2.525%	15	499	+29.851%
2026-03-20	14.3800	14.3800	13.0000	13.0700	-6.643%	20	514	+33.129%
2026-03-19	14.0000	14.0000	14.0000	14.0000	-2.439%	24	514	+24.286%
2026-03-18	15.4000	16.0000	14.3000	14.3500	-9.464%	19	538	+21.254%
2026-03-17	15.8500	15.8500	15.8500	15.8500	+7.095%	1	549	+9.779%
2026-03-16	15.0000	15.0000	14.7000	14.8000	+0.339%	27	548	+17.568%
2026-03-13	14.7500	14.7500	14.7500	14.7500	-6.940%	1	523	+17.966%
2026-03-12	16.3500	16.3500	15.8500	15.8500	-5.935%	114	524	+9.779%
2026-03-11	16.0000	17.4300	16.0000	16.8500	+13.087%	17	412	+3.264%
2026-03-10	16.1000	16.1000	13.8900	14.9000	+9.158%	147	418	+16.779%
2026-03-09	13.2500	14.4200	12.6500	13.6500	+69.565%	59	340	+27.473%
2026-03-06	8.0500	8.3000	8.0400	8.0500	-10.156%	13	350	+116.149%
2026-03-05	8.9600	8.9600	8.9600	8.9600	+4.186%	1	341	+94.196%
2026-03-04	8.6000	8.6000	8.6000	8.6000	+6.832%	3	340	+102.326%
2026-03-03	8.5000	8.5000	7.8500	8.0500	-5.848%	8	343	+116.149%
2026-03-02	7.8000	8.5500	7.7500	8.5500	+11.911%	10	346	+103.509%
2026-02-27	7.5200	7.7000	7.5000	7.6400	-6.258%	155	487	+127.749%
2026-02-26	8.3000	8.3000	7.7500	8.1500	+1.875%	12	332	+113.497%
2026-02-25	7.7000	8.6000	7.7000	8.0000	0.000%	14	329	+117.500%
2026-02-24	6.8500	8.3000	6.8500	8.0000	+0.376%	66	329	+117.500%
2026-02-23	8.3500	8.3500	7.9700	7.9700	-2.805%	9	295	+118.319%
2026-02-20	8.5800	8.6000	8.1300	8.2000	-0.966%	57	292	+112.195%
2026-02-19	8.4000	8.7000	8.2800	8.2800	-5.909%	50	277	+110.145%
2026-02-18	8.5400	8.8000	8.2700	8.8000	0.000%	8	227	+97.727%
2026-02-17	8.6700	8.8000	8.6700	8.8000	+0.571%	5	224	+97.727%
2026-02-13	8.7500	8.9000	8.7500	8.7500	+6.318%	61	196	+98.857%
2026-02-12	9.3000	9.3000	8.2000	8.2300	-8.556%	61	196	+111.422%
2026-02-11	9.2000	9.4000	9.0000	9.0000	-6.250%	24	162	+93.333%
2026-02-10	10.9000	10.9000	9.6000	9.6000	-14.286%	6	150	+81.250%
2026-02-09	9.0700	11.2000	8.9000	11.2000	-14.958%	152	144	+55.357%
2026-02-06	12.6000	13.1700	12.6000	13.1700	-7.902%	7	67	+32.118%
2026-02-05	14.5000	14.5000	14.3000	14.3000	-4.027%	21	60	+21.678%
2026-02-04	16.0500	16.0500	14.9000	14.9000	-1.650%	7	39	+16.779%
2026-02-03	16.0000	16.0000	15.1500	15.1500	-10.196%	17	32	+14.851%
2026-02-02	17.1000	17.1000	16.8700	16.8700	-4.904%	5	15	+3.142%
2026-01-30	17.7400	17.7400	17.7400	17.7400	-9.072%	10	12	-1.917%
2026-01-29	19.5100	19.5100	19.5100	19.5100	-1.564%	2	2	-10.815%
2026-01-23	19.8200	19.8200	19.8200	19.8200	0.000%	1	1	-12.210%

.dark-mode .Nqjh4J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nqjh4J{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217C15HIMS Dec 17 2027 15.00 Call (HIMS271217C00015000)option OPRA

HIMS20271217C15
HIMS Dec 17 2027 15.00 Call (HIMS271217C00015000)
option OPRA