Dark

HIMS20271217C17
HIMS Dec 17 2027 17.00 Call (HIMS271217C00017000)
option OPRA

EOD

Aug 14, 2026

15.54-16.452%(-3.06)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	15.5200	15.5400	15.5000	15.5400	-16.452%	60	170	0.000%
2026-08-03	18.6000	18.6000	18.6000	18.6000	+15.528%	2	203	-16.452%
2026-07-29	16.1000	16.1000	16.1000	16.1000	-6.667%	2	205	-3.478%
2026-07-28	17.2500	17.2500	17.2500	17.2500	-14.477%	2	207	-9.913%
2026-07-17	20.1700	20.1700	20.1700	20.1700	-15.958%	59	207	-22.955%
2026-07-02	24.0000	24.0000	24.0000	24.0000	-0.826%	1	267	-35.250%
2026-07-01	23.6000	24.2000	23.6000	24.2000	+13.349%	12	267	-35.785%
2026-06-30	21.3500	21.3500	21.3500	21.3500	+1.715%	8	279	-27.213%
2026-06-29	22.0000	22.0000	20.9900	20.9900	+9.895%	7	271	-25.965%
2026-06-25	19.1000	19.1000	19.1000	19.1000	-6.829%	10	276	-18.639%
2026-06-23	20.2000	20.5000	20.2000	20.5000	-5.049%	6	276	-24.195%
2026-06-22	21.5900	21.5900	21.5900	21.5900	-2.966%	1	280	-28.022%
2026-06-18	20.9600	22.2500	20.9600	22.2500	+11.697%	3	278	-30.157%
2026-06-17	19.9200	19.9200	19.9200	19.9200	+17.522%	1	278	-21.988%
2026-06-11	16.2000	16.9500	16.2000	16.9500	-3.087%	7	278	-8.319%
2026-06-04	17.0000	17.4900	17.0000	17.4900	+11.048%	9	271	-11.149%
2026-06-02	16.0000	16.0000	15.7000	15.7500	+0.191%	16	276	-1.333%
2026-06-01	15.7200	15.7200	15.7200	15.7200	+18.373%	1	291	-1.145%
2026-05-29	13.2800	13.2800	13.2800	13.2800	-7.133%	1	290	+17.018%
2026-05-28	14.3000	14.3000	14.3000	14.3000	+2.143%	1	289	+8.671%
2026-05-27	14.0000	14.0000	14.0000	14.0000	+11.732%	1	290	+11.000%
2026-05-22	12.7500	12.7500	12.1500	12.5300	+2.369%	3	290	+24.022%
2026-05-21	12.2400	12.2400	12.2400	12.2400	+2.857%	1	289	+26.961%
2026-05-18	12.1500	12.1500	11.9000	11.9000	-7.031%	12	289	+30.588%
2026-05-13	12.6500	12.8000	12.6000	12.8000	-9.220%	10	285	+21.406%
2026-05-12	16.0000	16.0000	14.1000	14.1000	-20.113%	5	284	+10.213%
2026-05-11	17.3000	18.0000	17.3000	17.6500	+16.042%	6	284	-11.955%
2026-05-08	15.2100	15.2100	15.2100	15.2100	+4.969%	10	281	+2.170%
2026-05-07	14.4900	14.4900	14.4900	14.4900	-7.294%	1	291	+7.246%
2026-05-06	15.6300	15.6300	15.6300	15.6300	-5.273%	2	291	-0.576%
2026-05-01	16.5000	16.5000	16.5000	16.5000	+12.245%	2	293	-5.818%
2026-04-30	14.7000	14.7000	14.7000	14.7000	-6.070%	1	293	+5.714%
2026-04-29	15.6500	15.6500	15.6500	15.6500	-10.571%	2	294	-0.703%
2026-04-28	17.5000	17.5000	17.5000	17.5000	-7.407%	1	294	-11.200%
2026-04-24	18.9000	18.9000	18.9000	18.9000	+5.000%	1	294	-17.778%
2026-04-21	18.0000	18.0000	18.0000	18.0000	-10.000%	1	294	-13.667%
2026-04-20	19.5000	20.0000	19.2000	20.0000	+11.111%	4	294	-22.300%
2026-04-17	18.1000	18.5200	17.2000	18.0000	+7.143%	27	294	-13.667%
2026-04-16	16.0000	16.8000	15.7500	16.8000	+19.573%	11	294	-7.500%
2026-04-15	11.5000	14.0500	11.5000	14.0500	+23.789%	26	295	+10.605%
2026-04-14	11.3100	11.6000	11.3100	11.3500	-4.219%	5	305	+36.916%
2026-04-13	11.4000	11.8500	11.4000	11.8500	+20.427%	22	301	+31.139%
2026-04-09	9.8300	9.8400	9.8300	9.8400	+0.511%	3	300	+57.927%
2026-04-08	9.8000	9.8000	9.7900	9.7900	-1.111%	6	301	+58.733%
2026-04-07	10.2000	10.2000	9.7500	9.9000	+3.125%	54	299	+56.970%
2026-04-02	10.0000	10.0000	9.6000	9.6000	-9.005%	11	243	+61.875%
2026-04-01	10.7600	10.7700	10.5500	10.5500	+2.827%	96	243	+47.299%
2026-03-31	10.2600	10.2600	10.2600	10.2600	+1.084%	1	150	+51.462%
2026-03-27	10.2300	10.2300	10.1500	10.1500	-9.778%	18	149	+53.103%
2026-03-25	12.2500	12.2500	11.2500	11.2500	-8.238%	5	154	+38.133%
2026-03-24	12.5000	12.5000	12.2600	12.2600	-5.328%	3	151	+26.754%
2026-03-23	12.9600	12.9600	12.9500	12.9500	-2.851%	6	150	+20.000%
2026-03-20	13.3300	13.3300	13.3300	13.3300	-1.985%	1	149	+16.579%
2026-03-19	13.6000	13.6000	13.6000	13.6000	0.000%	1	149	+14.265%
2026-03-18	13.9500	13.9500	13.6000	13.6000	-7.040%	2	149	+14.265%
2026-03-17	14.7000	14.7000	14.6300	14.6300	+3.028%	2	150	+6.220%
2026-03-13	14.2000	14.2000	14.2000	14.2000	-5.960%	1	150	+9.437%
2026-03-12	15.5000	15.5500	15.1000	15.1000	-4.430%	3	150	+2.914%
2026-03-11	16.1500	16.2500	15.8000	15.8000	+20.611%	3	150	-1.646%
2026-03-10	14.9800	15.8000	13.1000	13.1000	-1.578%	30	149	+18.626%
2026-03-09	12.2000	13.7500	11.7000	13.3100	+86.154%	36	137	+16.754%
2026-03-06	7.5800	7.5800	7.1500	7.1500	-8.333%	4	146	+117.343%
2026-03-05	8.0000	8.0000	7.7700	7.8000	-1.266%	22	142	+99.231%
2026-03-04	7.9500	7.9500	7.9000	7.9000	+1.282%	21	136	+96.709%
2026-03-03	7.0000	7.8000	7.0000	7.8000	-1.266%	3	115	+99.231%
2026-03-02	7.6900	8.0000	7.5000	7.9000	+11.268%	13	115	+96.709%
2026-02-27	7.1500	7.1500	6.9800	7.1000	-7.432%	10	102	+118.873%
2026-02-26	8.0000	8.0000	7.2300	7.6700	-2.911%	13	101	+102.608%
2026-02-25	7.4500	8.3000	7.4500	7.9000	+21.538%	21	71	+96.709%
2026-02-24	6.5000	6.5000	6.5000	6.5000	-16.129%	8	71	+139.077%
2026-02-23	7.5000	7.7500	7.2500	7.7500	-1.899%	29	71	+100.516%
2026-02-20	7.9000	7.9000	7.9000	7.9000	0.000%	1	59	+96.709%
2026-02-19	7.7500	7.9600	7.7500	7.9000	+4.084%	20	58	+96.709%
2026-02-18	7.9300	8.2500	7.5900	7.5900	-6.296%	6	38	+104.743%
2026-02-17	7.8500	8.2200	7.8500	8.1000	+1.250%	18	34	+91.852%
2026-02-13	8.3300	8.3300	8.0000	8.0000	0.000%	7	11	+94.250%
2026-02-12	8.3000	8.3000	8.0000	8.0000	-6.977%	6	11	+94.250%
2026-02-11	8.6000	8.6000	8.6000	8.6000	-4.444%	3	6	+80.698%
2026-02-10	9.8100	9.8100	9.0000	9.0000	0.000%	3	0	+72.667%

.dark-mode .PDFC9x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PDFC9x{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217C17HIMS Dec 17 2027 17.00 Call (HIMS271217C00017000)option OPRA

HIMS20271217C17
HIMS Dec 17 2027 17.00 Call (HIMS271217C00017000)
option OPRA