Dark

HIMS20271217C23
HIMS Dec 17 2027 23.00 Call (HIMS271217C00023000)
option OPRA

EOD

Aug 18, 2026

12.10-2.576%(-0.32)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	12.1000	12.1000	12.1000	12.1000	-2.576%	47	115	0.000%
2026-08-17	12.4200	12.4200	12.4200	12.4200	-8.000%	1	162	-2.576%
2026-08-14	13.3000	13.5000	13.3000	13.5000	-1.675%	10	163	-10.370%
2026-08-13	13.7300	13.7300	13.7300	13.7300	-13.211%	10	168	-11.872%
2026-08-11	15.0500	15.8200	15.0500	15.8200	-0.252%	4	173	-23.515%
2026-08-10	15.8600	15.8600	15.8600	15.8600	-0.377%	1	172	-23.707%
2026-08-07	15.9200	15.9200	15.9200	15.9200	-0.500%	1	173	-23.995%
2026-08-05	16.0000	16.0000	16.0000	16.0000	0.000%	2	173	-24.375%
2026-08-04	16.0000	16.0000	16.0000	16.0000	+20.573%	2	173	-24.375%
2026-07-31	13.0700	13.2700	13.0700	13.2700	+7.449%	3	175	-8.817%
2026-07-30	12.3500	12.3500	12.3500	12.3500	+2.745%	1	175	-2.024%
2026-07-29	10.5000	12.0200	10.5000	12.0200	-29.294%	2	175	+0.666%
2026-07-23	16.3600	17.0000	16.3600	17.0000	0.000%	23	177	-28.824%
2026-07-22	17.0000	17.0000	17.0000	17.0000	-18.660%	1	176	-28.824%
2026-07-15	20.9000	20.9000	20.9000	20.9000	+9.138%	10	176	-42.105%
2026-07-14	19.1500	19.1500	19.1500	19.1500	-1.187%	1	166	-36.815%
2026-07-13	19.3800	19.3800	19.3800	19.3800	-0.615%	1	167	-37.564%
2026-07-08	19.5000	19.5000	19.5000	19.5000	-9.513%	1	167	-37.949%
2026-07-07	21.5500	21.5500	21.5500	21.5500	-6.304%	1	168	-43.852%
2026-07-06	23.0000	23.0000	23.0000	23.0000	+3.884%	1	169	-47.391%
2026-07-01	22.1400	22.1400	22.1400	22.1400	+26.514%	1	170	-45.348%
2026-06-25	16.5000	17.5000	16.5000	17.5000	-1.961%	6	171	-30.857%
2026-06-24	17.8500	17.8500	17.8500	17.8500	-1.381%	1	171	-32.213%
2026-06-23	18.0000	18.1000	18.0000	18.1000	-9.273%	2	172	-33.149%
2026-06-22	19.4000	19.9500	19.4000	19.9500	-0.250%	4	173	-39.348%
2026-06-18	19.1300	20.0000	18.2900	20.0000	+9.890%	25	183	-39.500%
2026-06-17	18.1500	18.6000	18.1500	18.2000	+7.059%	6	183	-33.516%
2026-06-16	15.3300	17.0000	15.3300	17.0000	+16.120%	18	183	-28.824%
2026-06-15	14.6400	14.6400	14.6400	14.6400	+7.018%	1	181	-17.350%
2026-06-12	14.9000	14.9000	13.6800	13.6800	-2.564%	6	181	-11.550%
2026-06-10	15.1500	15.1500	14.0400	14.0400	+7.339%	3	175	-13.818%
2026-06-08	13.5000	13.5000	13.0800	13.0800	+7.213%	5	177	-7.492%
2026-06-05	12.2000	12.2000	12.2000	12.2000	-16.724%	1	174	-0.820%
2026-06-04	15.3000	15.3000	14.6400	14.6500	+8.519%	18	173	-17.406%
2026-06-03	13.5000	13.5000	13.5000	13.5000	-2.527%	1	172	-10.370%
2026-06-02	13.9600	13.9600	13.8500	13.8500	+1.095%	2	173	-12.635%
2026-06-01	13.5000	13.9000	12.9500	13.7000	+9.600%	6	173	-11.679%
2026-05-29	11.4300	12.5000	11.2100	12.5000	+0.806%	10	174	-3.200%
2026-05-28	12.0000	12.4000	11.8700	12.4000	+7.826%	16	170	-2.419%
2026-05-27	11.5000	11.5000	11.5000	11.5000	+8.491%	1	157	+5.217%
2026-05-26	11.4500	11.4500	10.6000	10.6000	+1.630%	24	158	+14.151%
2026-05-22	10.6000	10.6000	10.4300	10.4300	+6.429%	18	149	+16.012%
2026-05-21	9.8000	9.8000	9.8000	9.8000	-1.309%	1	131	+23.469%
2026-05-20	9.5500	9.9300	9.5500	9.9300	+4.526%	29	131	+21.853%
2026-05-19	8.6100	9.5000	8.6100	9.5000	0.000%	7	136	+27.368%
2026-05-18	10.2000	10.2000	9.5000	9.5000	-13.636%	43	136	+27.368%
2026-05-14	11.4000	11.4000	11.0000	11.0000	+3.774%	8	136	+10.000%
2026-05-13	10.9000	10.9000	10.4200	10.6000	-10.924%	15	131	+14.151%
2026-05-12	12.2500	12.8800	11.6000	11.9000	-24.779%	22	131	+1.681%
2026-05-11	15.4000	16.0500	15.4000	15.8200	+19.396%	10	131	-23.515%
2026-05-05	13.2000	13.2500	13.1600	13.2500	-0.600%	9	124	-8.679%
2026-04-30	13.1000	13.3300	12.9200	13.3300	-3.406%	5	121	-9.227%
2026-04-29	13.8000	13.8000	13.8000	13.8000	-7.383%	2	117	-12.319%
2026-04-28	15.3800	15.4000	14.9000	14.9000	-8.924%	3	117	-18.792%
2026-04-27	16.3600	16.3600	16.3600	16.3600	-5.923%	1	114	-26.039%
2026-04-24	14.5500	17.3900	14.5500	17.3900	+19.766%	3	113	-30.420%
2026-04-23	14.5200	14.5200	14.5200	14.5200	-5.407%	1	114	-16.667%
2026-04-22	15.5000	15.5000	15.3500	15.3500	-13.179%	38	114	-21.173%
2026-04-20	17.1500	18.0500	16.9800	17.6800	+13.625%	83	144	-31.561%
2026-04-17	16.4500	16.4500	14.7000	15.5600	+6.212%	69	152	-22.237%
2026-04-16	12.9200	14.6500	12.9200	14.6500	+20.082%	15	117	-17.406%
2026-04-15	9.6000	12.7000	9.6000	12.2000	+27.749%	17	129	-0.820%
2026-04-14	9.8000	9.8000	9.5500	9.5500	+0.526%	3	123	+26.702%
2026-04-13	9.0000	9.9000	9.0000	9.5000	+13.095%	7	121	+27.368%
2026-04-09	7.9500	8.4000	7.9500	8.4000	+4.348%	69	115	+44.048%
2026-04-08	8.9500	8.9500	8.0500	8.0500	-4.167%	5	72	+50.311%
2026-04-07	9.3000	9.3000	8.4000	8.4000	+2.439%	14	72	+44.048%
2026-03-30	8.2700	8.2700	8.2000	8.2000	-5.747%	7	59	+47.561%
2026-03-27	8.7000	8.7000	8.7000	8.7000	-2.466%	1	64	+39.080%
2026-03-26	8.9200	8.9200	8.9200	8.9200	-3.043%	1	64	+35.650%
2026-03-25	9.5900	9.5900	9.2000	9.2000	-9.091%	3	65	+31.522%
2026-03-24	10.1200	10.1200	10.1200	10.1200	-19.040%	1	67	+19.565%
2026-03-19	12.5000	12.5000	12.5000	12.5000	+5.753%	1	67	-3.200%
2026-03-18	11.8200	11.8200	11.8200	11.8200	-7.872%	8	68	+2.369%
2026-03-17	12.8200	12.8300	12.8200	12.8300	-0.543%	2	68	-5.690%
2026-03-16	12.3000	12.9000	12.2200	12.9000	-8.834%	27	66	-6.202%
2026-03-12	14.1500	14.1500	14.1500	14.1500	-5.667%	1	64	-14.488%
2026-03-11	14.5700	15.0400	14.5700	15.0000	+29.534%	17	64	-19.333%
2026-03-10	13.2900	13.2900	11.5000	11.5800	-0.258%	34	60	+4.491%
2026-03-09	10.7700	11.6100	10.3400	11.6100	+75.378%	37	78	+4.220%
2026-02-26	6.6200	6.6200	6.6200	6.6200	0.000%	1	54	+82.779%
2026-02-25	6.4200	6.6200	6.4200	6.6200	+6.774%	2	57	+82.779%
2026-02-24	5.4500	6.2000	5.4500	6.2000	-3.125%	28	57	+95.161%
2026-02-23	6.0000	6.4000	6.0000	6.4000	-4.048%	18	72	+89.063%
2026-02-20	6.5400	6.6700	6.3100	6.6700	-0.892%	9	78	+81.409%
2026-02-17	6.7300	6.7300	6.7300	6.7300	-1.752%	1	73	+79.792%
2026-02-13	6.8500	6.8500	6.8500	6.8500	+6.698%	26	59	+76.642%
2026-02-12	6.7000	6.7000	6.4200	6.4200	-9.577%	2	59	+88.474%
2026-02-11	7.7500	7.7500	7.1000	7.1000	-7.792%	14	60	+70.423%
2026-02-10	8.1300	8.1300	7.7000	7.7000	-7.452%	4	61	+57.143%
2026-02-09	7.0000	8.3200	6.8600	8.3200	-24.364%	26	60	+45.433%
2026-02-06	9.9400	11.0000	9.9400	11.0000	-8.333%	26	35	+10.000%
2026-02-04	12.0000	12.0000	12.0000	12.0000	-3.459%	1	11	+0.833%
2026-02-03	12.6500	12.6500	12.4300	12.4300	-19.806%	2	10	-2.655%
2026-02-02	15.5000	15.5000	15.5000	15.5000	+3.333%	1	9	-21.935%
2026-01-28	15.0000	15.0000	15.0000	15.0000	-13.991%	1	8	-19.333%
2026-01-09	17.4400	17.4400	17.4400	17.4400	-12.008%	2	7	-30.619%
2025-12-26	19.8700	19.8700	19.8200	19.8200	-17.930%	2	5	-38.951%
2025-12-08	24.1500	24.1500	24.1500	24.1500	+0.625%	1	4	-49.896%
2025-12-01	24.0000	24.0000	24.0000	24.0000	+4.121%	1	3	-49.583%
2025-11-13	22.5100	23.0500	22.5100	23.0500	0.000%	2	2	-47.505%

.dark-mode .d4HsmV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d4HsmV{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217C23HIMS Dec 17 2027 23.00 Call (HIMS271217C00023000)option OPRA

HIMS20271217C23
HIMS Dec 17 2027 23.00 Call (HIMS271217C00023000)
option OPRA