Dark

HIMS20271217C20
HIMS Dec 17 2027 20.00 Call (HIMS271217C00020000)
option OPRA

EOD

Aug 18, 2026

13.65+0.738%(+0.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	13.7200	13.7200	13.6500	13.6500	+0.738%	20	537	0.000%
2026-08-17	13.7500	13.7500	13.5200	13.5500	-4.173%	19	557	+0.738%
2026-08-14	14.7900	14.7900	14.1400	14.1400	-5.164%	6	553	-3.465%
2026-08-13	14.7000	14.9100	14.7000	14.9100	-4.911%	2	554	-8.451%
2026-08-12	15.7700	15.7700	15.6800	15.6800	-10.195%	2	555	-12.946%
2026-08-10	17.7500	17.7500	17.4600	17.4600	+5.181%	12	555	-21.821%
2026-08-06	16.6000	16.6000	16.6000	16.6000	-5.143%	3	545	-17.771%
2026-08-05	18.0000	18.1500	17.5000	17.5000	-0.285%	27	545	-22.000%
2026-08-04	17.5500	17.5500	17.5500	17.5500	+5.978%	1	529	-22.222%
2026-08-03	16.5600	16.5600	16.5600	16.5600	+16.538%	1	529	-17.572%
2026-07-31	14.2100	14.2100	14.2100	14.2100	+9.730%	10	530	-3.941%
2026-07-29	12.4500	13.2000	12.3500	12.9500	-12.500%	44	520	+5.405%
2026-07-28	14.8000	14.8000	14.8000	14.8000	0.000%	1	507	-7.770%
2026-07-24	15.7500	15.7500	14.8000	14.8000	-16.901%	6	508	-7.770%
2026-07-23	17.8100	17.8100	17.8100	17.8100	-3.730%	1	512	-23.358%
2026-07-20	18.5000	18.5000	18.5000	18.5000	-14.352%	1	513	-26.216%
2026-07-16	21.6000	21.6000	21.6000	21.6000	-5.882%	1	514	-36.806%
2026-07-15	22.2000	22.9500	22.2000	22.9500	+10.763%	17	514	-40.523%
2026-07-14	20.7200	20.7200	20.7200	20.7200	+4.858%	2	519	-34.122%
2026-07-10	19.7900	19.7900	19.7600	19.7600	-9.275%	100	521	-30.921%
2026-07-08	21.7800	21.7800	21.7800	21.7800	+2.736%	1	574	-37.328%
2026-07-07	21.2000	21.2000	21.2000	21.2000	-11.482%	10	573	-35.613%
2026-07-06	24.2500	24.2500	23.9300	23.9500	+7.544%	3	583	-43.006%
2026-07-02	22.2700	22.2700	22.2700	22.2700	-12.667%	1	587	-38.707%
2026-07-01	22.0000	25.5000	21.6500	25.5000	+25.926%	90	587	-46.471%
2026-06-29	21.1900	21.1900	20.2500	20.2500	+1.606%	2	673	-32.593%
2026-06-26	20.5000	20.5000	19.9300	19.9300	+14.870%	2	675	-31.510%
2026-06-25	17.9200	17.9200	17.3500	17.3500	-7.762%	7	677	-21.326%
2026-06-24	18.9000	20.0000	18.8100	18.8100	-2.539%	14	684	-27.432%
2026-06-23	20.1500	20.1500	19.3000	19.3000	-3.015%	3	698	-29.275%
2026-06-22	19.9000	19.9000	19.9000	19.9000	-5.463%	4	695	-31.407%
2026-06-18	19.0000	21.8000	19.0000	21.0500	+7.949%	14	696	-35.154%
2026-06-17	19.5000	19.5000	19.5000	19.5000	+8.033%	3	696	-30.000%
2026-06-16	16.9500	18.0500	16.9500	18.0500	+11.420%	9	696	-24.377%
2026-06-15	15.5000	16.2000	15.5000	16.2000	+14.894%	2	705	-15.741%
2026-06-12	14.1000	14.1000	14.1000	14.1000	-9.032%	1	707	-3.191%
2026-06-11	14.6000	15.5000	14.6000	15.5000	+6.529%	8	708	-11.935%
2026-06-10	15.6200	15.6200	14.5500	14.5500	-4.902%	2	712	-6.186%
2026-06-09	15.7000	15.8000	13.5800	15.3000	+15.821%	12	714	-10.784%
2026-06-05	13.2100	13.2100	13.2100	13.2100	-16.127%	8	718	+3.331%
2026-06-04	16.2000	16.2000	15.7500	15.7500	+8.997%	13	726	-13.333%
2026-06-03	13.5200	14.7000	13.5200	14.4500	-1.027%	6	729	-5.536%
2026-06-02	14.8400	14.8400	14.4000	14.6000	-2.537%	21	729	-6.507%
2026-06-01	13.7500	14.9800	13.6300	14.9800	+13.743%	67	736	-8.879%
2026-05-29	13.0300	13.4300	13.0300	13.1700	+9.750%	3	721	+3.645%
2026-05-28	12.0000	12.0000	12.0000	12.0000	-3.614%	3	720	+13.750%
2026-05-27	12.4800	12.5000	12.4500	12.4500	+7.328%	4	717	+9.639%
2026-05-26	11.8800	12.2500	11.3500	11.6000	+2.203%	6	715	+17.672%
2026-05-22	11.5100	11.5100	11.0000	11.3500	+0.265%	5	713	+20.264%
2026-05-21	10.7000	11.3200	10.7000	11.3200	+8.222%	10	710	+20.583%
2026-05-20	10.6000	10.6000	10.4600	10.4600	+3.054%	76	710	+30.497%
2026-05-19	10.1500	10.1500	10.1500	10.1500	-2.404%	1	638	+34.483%
2026-05-18	11.0100	11.0100	10.4000	10.4000	-9.957%	11	638	+31.250%
2026-05-15	11.5500	11.5500	11.5500	11.5500	-7.229%	1	638	+18.182%
2026-05-14	12.0700	12.4500	11.8000	12.4500	+4.359%	9	644	+9.639%
2026-05-13	11.5000	11.9300	11.4600	11.9300	-8.231%	110	547	+14.417%
2026-05-12	11.5500	14.9000	11.5500	13.0000	-24.855%	26	547	+5.000%
2026-05-11	15.9400	17.3000	15.9400	17.3000	+13.816%	17	547	-21.098%
2026-05-08	15.2000	15.2000	15.2000	15.2000	+12.343%	5	526	-10.197%
2026-05-07	14.5000	14.5000	13.5300	13.5300	-7.456%	14	531	+0.887%
2026-05-06	13.8800	14.6200	13.8300	14.6200	+1.457%	11	527	-6.635%
2026-05-05	14.1500	14.4100	14.0700	14.4100	-3.933%	23	533	-5.274%
2026-05-04	16.2000	16.2000	15.0000	15.0000	-0.662%	7	529	-9.000%
2026-05-01	15.1000	15.1000	15.1000	15.1000	+16.154%	5	536	-9.603%
2026-04-29	13.0000	13.0000	13.0000	13.0000	-17.722%	1	536	+5.000%
2026-04-28	15.7000	16.5000	15.7000	15.8000	-8.512%	8	537	-13.608%
2026-04-27	17.9100	17.9200	16.8400	17.2700	-7.893%	91	540	-20.961%
2026-04-24	17.0000	18.7500	16.9500	18.7500	+17.188%	5	534	-27.200%
2026-04-23	17.0200	17.0200	16.0000	16.0000	-4.478%	4	534	-14.688%
2026-04-22	16.7700	16.7700	15.8500	16.7500	-1.471%	48	535	-18.507%
2026-04-21	16.0100	18.6100	16.0100	17.0000	-9.091%	124	531	-19.706%
2026-04-20	16.6500	19.1500	16.6500	18.7000	+10.848%	117	638	-27.005%
2026-04-17	17.6000	17.6000	15.6500	16.8700	+7.111%	74	700	-19.087%
2026-04-16	13.8200	15.7500	13.5000	15.7500	+23.047%	165	674	-13.333%
2026-04-15	10.9000	12.9600	10.6500	12.8000	+23.433%	126	712	+6.641%
2026-04-14	10.4900	10.5600	10.1900	10.3700	+2.167%	17	589	+31.630%
2026-04-13	9.3500	10.7500	9.3500	10.1500	+9.140%	5	573	+34.483%
2026-04-10	9.0500	9.3000	8.8500	9.3000	+4.966%	25	572	+46.774%
2026-04-09	8.7000	8.8600	8.7000	8.8600	-4.216%	3	573	+54.063%
2026-04-08	9.2400	9.4000	9.2300	9.2500	+3.237%	11	573	+47.568%
2026-04-07	9.4500	9.4500	8.6500	8.9600	-10.400%	6	573	+52.344%
2026-04-06	9.7500	10.0000	9.7500	10.0000	+16.959%	3	570	+36.500%
2026-04-02	9.0000	9.0000	8.5500	8.5500	-10.000%	6	561	+59.649%
2026-04-01	10.7500	10.7500	9.3000	9.5000	-6.863%	277	561	+43.684%
2026-03-31	8.9000	10.5500	8.9000	10.2000	+17.783%	122	397	+33.824%
2026-03-30	9.2500	9.4000	8.6400	8.6600	-5.664%	105	485	+57.621%
2026-03-27	10.1000	10.1000	9.0500	9.1800	-8.016%	36	383	+48.693%
2026-03-26	9.9600	9.9800	9.9600	9.9800	-2.918%	7	399	+36.774%
2026-03-25	10.4700	10.5000	10.2800	10.2800	-5.947%	18	402	+32.782%
2026-03-24	11.3600	11.3600	10.9300	10.9300	-8.536%	10	415	+24.886%
2026-03-23	12.1200	12.2500	11.7900	11.9500	+1.702%	38	414	+14.226%
2026-03-20	12.8100	12.8100	11.7500	11.7500	-9.962%	59	382	+16.170%
2026-03-19	12.6300	13.0500	12.6300	13.0500	+2.353%	15	394	+4.598%
2026-03-18	13.7400	13.7400	12.7500	12.7500	-14.141%	11	381	+7.059%
2026-03-17	14.2000	14.8500	13.2900	14.8500	+6.071%	33	380	-8.081%
2026-03-16	13.9800	14.0000	13.2500	14.0000	+1.083%	3	351	-2.500%
2026-03-13	13.3500	13.8500	12.7000	13.8500	+4.528%	39	352	-1.444%
2026-03-12	14.3400	14.5000	13.2500	13.2500	-12.252%	15	355	+3.019%
2026-03-11	13.9000	16.1500	13.9000	15.1000	+21.971%	25	342	-9.603%
2026-03-10	14.1700	14.3000	12.3000	12.3800	+4.034%	79	341	+10.258%
2026-03-09	12.6600	13.0000	11.0000	11.9000	+69.757%	128	291	+14.706%
2026-03-06	7.0100	7.0100	7.0100	7.0100	-6.032%	1	337	+94.722%
2026-03-04	7.2600	7.4600	7.2000	7.4600	+1.497%	3	336	+82.976%
2026-03-03	7.2500	7.3500	6.8800	7.3500	+0.685%	11	335	+85.714%
2026-03-02	6.0000	7.5500	6.0000	7.3000	+17.742%	21	343	+86.986%
2026-02-27	6.5000	6.6600	6.2000	6.2000	-10.145%	17	362	+120.161%
2026-02-26	7.0000	7.2000	6.1000	6.9000	-8.000%	12	352	+97.826%
2026-02-25	7.0500	7.5000	7.0500	7.5000	+4.895%	11	343	+82.000%
2026-02-24	6.0000	7.1500	5.9300	7.1500	+3.623%	196	343	+90.909%
2026-02-23	7.0000	7.0000	6.9000	6.9000	-1.429%	54	429	+97.826%
2026-02-20	7.0000	7.2000	6.7400	7.0000	-1.961%	24	425	+95.000%
2026-02-19	7.2000	7.4000	7.1200	7.1400	-0.418%	19	402	+91.176%
2026-02-18	7.0000	7.5300	7.0000	7.1700	+0.140%	35	404	+90.377%
2026-02-17	7.6500	7.8000	7.1600	7.1600	-4.533%	9	375	+90.642%
2026-02-13	7.7000	7.8000	7.4600	7.5000	+5.634%	49	327	+82.000%
2026-02-12	6.7100	7.4500	6.7100	7.1000	-10.013%	32	327	+92.254%
2026-02-11	7.9400	8.1000	7.7400	7.8900	-3.190%	45	308	+73.004%
2026-02-10	9.6200	9.6200	8.1500	8.1500	-15.456%	27	296	+67.485%
2026-02-09	7.6200	9.8000	7.1000	9.6400	-18.236%	160	269	+41.598%
2026-02-06	12.0000	12.0000	11.7000	11.7900	-0.085%	10	120	+15.776%
2026-02-05	14.1500	14.1500	11.8000	11.8000	-7.668%	18	117	+15.678%
2026-02-04	14.0400	14.0400	12.7800	12.7800	-5.052%	12	122	+6.808%
2026-02-03	13.8000	14.1000	13.0000	13.4600	-10.624%	21	117	+1.412%
2026-02-02	14.8000	15.0600	14.8000	15.0600	-1.569%	3	99	-9.363%
2026-01-30	16.1000	16.1000	15.3000	15.3000	-10.000%	5	97	-10.784%
2026-01-29	16.8500	17.0500	16.8500	17.0000	+5.394%	5	93	-19.706%
2026-01-28	16.4800	16.4800	16.1000	16.1300	-7.829%	5	93	-15.375%
2026-01-23	17.5000	17.5000	17.5000	17.5000	+4.790%	6	92	-22.000%
2026-01-21	17.1500	17.1500	15.7500	16.7000	-8.893%	13	86	-18.263%
2026-01-20	17.6700	18.3300	17.6700	18.3300	-0.163%	11	75	-25.532%
2026-01-16	18.3600	18.3600	18.3600	18.3600	-0.757%	1	70	-25.654%
2026-01-14	18.2000	18.5000	17.5000	18.5000	-4.884%	4	70	-26.216%
2026-01-13	19.0000	19.4500	19.0000	19.4500	+6.284%	3	72	-29.820%
2026-01-12	18.3000	18.3000	18.3000	18.3000	-6.394%	1	71	-25.410%
2026-01-09	19.5000	19.7000	19.5000	19.5500	-1.113%	3	70	-30.179%
2026-01-02	19.7000	19.8000	19.5300	19.7700	-0.553%	54	69	-30.956%
2025-12-31	19.8800	19.8800	19.8800	19.8800	-0.600%	1	14	-31.338%
2025-12-30	20.4500	20.4500	20.0000	20.0000	-7.149%	5	14	-31.750%
2025-12-23	21.6100	21.6100	21.5400	21.5400	+0.796%	2	9	-36.630%
2025-12-18	21.3700	21.3700	21.3700	21.3700	-4.385%	2	7	-36.125%
2025-12-17	23.7200	23.7200	22.3500	22.3500	-4.894%	3	5	-38.926%
2025-12-15	23.5000	23.5000	23.5000	23.5000	0.000%	2	2	-41.915%

.dark-mode .zfRRj8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zfRRj8{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217C20HIMS Dec 17 2027 20.00 Call (HIMS271217C00020000)option OPRA

HIMS20271217C20
HIMS Dec 17 2027 20.00 Call (HIMS271217C00020000)
option OPRA