Dark

HIMS20271217C28
HIMS Dec 17 2027 28.00 Call (HIMS271217C00028000)
option OPRA

EOD

Aug 18, 2026

10.98-0.633%(-0.07)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	10.9800	10.9800	10.9800	10.9800	-0.633%	6	252	0.000%
2026-08-17	10.2000	11.0500	10.2000	11.0500	-5.150%	43	252	-0.633%
2026-08-14	11.4400	11.6500	11.4400	11.6500	-0.427%	3	213	-5.751%
2026-08-13	12.3900	13.0000	11.7000	11.7000	-6.400%	5	213	-6.154%
2026-08-12	12.4400	12.5000	12.4400	12.5000	-13.495%	4	212	-12.160%
2026-08-11	14.5000	14.5000	14.4500	14.4500	+5.474%	19	208	-24.014%
2026-08-03	13.7000	13.9200	13.7000	13.7000	+20.599%	7	208	-19.854%
2026-07-31	11.3600	11.3600	11.3600	11.3600	+8.812%	1	220	-3.345%
2026-07-30	10.4400	10.4400	10.4400	10.4400	+1.655%	1	219	+5.172%
2026-07-29	10.2700	10.2700	10.2700	10.2700	-16.504%	1	218	+6.913%
2026-07-28	12.3000	12.3000	12.3000	12.3000	-0.886%	1	217	-10.732%
2026-07-27	12.4400	12.4400	12.4100	12.4100	+0.894%	2	217	-11.523%
2026-07-24	12.5000	12.5000	12.3000	12.3000	-15.753%	3	219	-10.732%
2026-07-22	15.1500	15.1500	14.5000	14.6000	-5.746%	7	219	-24.795%
2026-07-20	15.4900	15.4900	15.4900	15.4900	-16.270%	1	221	-29.116%
2026-07-15	18.5000	18.5000	18.5000	18.5000	+4.816%	1	221	-40.649%
2026-07-14	16.5000	17.6500	16.5000	17.6500	+8.615%	2	222	-37.790%
2026-07-13	16.2500	16.2500	16.2500	16.2500	-12.162%	6	222	-32.431%
2026-07-09	18.5000	18.5000	18.5000	18.5000	+2.041%	3	226	-40.649%
2026-07-08	18.1300	18.1300	18.1300	18.1300	-2.527%	1	229	-39.437%
2026-07-07	18.6000	18.6000	18.6000	18.6000	-7.232%	2	230	-40.968%
2026-07-06	20.1600	20.1600	20.0500	20.0500	-0.743%	2	232	-45.237%
2026-07-01	20.0000	20.2000	19.7200	20.2000	+16.763%	11	234	-45.644%
2026-06-30	17.3000	17.3000	17.3000	17.3000	+6.135%	1	228	-36.532%
2026-06-26	16.3000	16.3000	16.3000	16.3000	+4.823%	1	229	-32.638%
2026-06-24	15.5500	15.5500	15.5500	15.5500	-3.536%	19	230	-29.389%
2026-06-23	16.1200	16.1200	16.1200	16.1200	-4.502%	1	249	-31.886%
2026-06-22	17.0700	17.0700	16.8500	16.8800	-6.689%	31	250	-34.953%
2026-06-18	16.7500	18.1000	16.7500	18.0900	+13.063%	64	283	-39.303%
2026-06-17	15.6000	16.0000	14.3500	16.0000	+7.383%	7	283	-31.375%
2026-06-16	14.0000	14.9000	14.0000	14.9000	+9.559%	10	283	-26.309%
2026-06-15	12.0000	13.6000	12.0000	13.6000	+16.738%	4	293	-19.265%
2026-06-12	11.6500	11.6500	11.6500	11.6500	-6.426%	1	296	-5.751%
2026-06-11	12.3000	12.4500	12.0600	12.4500	-0.400%	8	296	-11.807%
2026-06-10	13.0000	13.0000	12.5000	12.5000	0.000%	3	302	-12.160%
2026-06-09	12.3500	12.7500	10.9100	12.5000	+6.022%	16	301	-12.160%
2026-06-08	11.7900	11.7900	11.7900	11.7900	-10.682%	5	305	-6.870%
2026-06-04	12.3700	13.5200	12.0000	13.2000	+11.864%	37	303	-16.818%
2026-06-03	11.5000	12.3500	10.9100	11.8000	-0.254%	53	288	-6.949%
2026-06-02	12.4500	12.4500	11.7000	11.8300	-3.033%	30	260	-7.185%
2026-06-01	10.9200	12.7000	10.9200	12.2000	+11.927%	43	277	-10.000%
2026-05-29	10.2900	10.9600	9.7500	10.9000	+2.347%	35	267	+0.734%
2026-05-28	10.7000	10.7000	10.6500	10.6500	+0.852%	17	265	+3.099%
2026-05-27	9.5500	10.5600	9.5500	10.5600	+20.548%	2	259	+3.977%
2026-05-21	8.5000	8.7600	8.5000	8.7600	+3.669%	7	259	+25.342%
2026-05-19	8.4500	8.4500	8.4500	8.4500	-6.111%	1	259	+29.941%
2026-05-18	8.5000	9.0000	7.5500	9.0000	-10.000%	65	214	+22.000%
2026-05-14	9.3000	10.0000	9.3000	10.0000	+4.603%	3	214	+9.800%
2026-05-13	9.8400	9.8400	9.3200	9.5600	-10.654%	13	217	+14.854%
2026-05-12	10.7500	12.3500	9.9500	10.7000	-23.297%	51	217	+2.617%
2026-05-11	14.0000	14.7500	13.1500	13.9500	+11.600%	63	217	-21.290%
2026-05-08	11.4000	12.5000	11.4000	12.5000	+14.679%	2	216	-12.160%
2026-05-07	11.0000	11.0000	10.9000	10.9000	-9.393%	13	216	+0.734%
2026-05-06	11.0000	12.0300	11.0000	12.0300	+1.949%	64	215	-8.728%
2026-05-05	11.8000	11.8000	11.8000	11.8000	-6.646%	10	215	-6.949%
2026-05-01	12.6800	12.7200	12.5900	12.6400	+5.158%	4	225	-13.133%
2026-04-30	12.0300	12.2000	11.4000	12.0200	+1.520%	15	225	-8.652%
2026-04-29	12.5000	12.5000	11.5000	11.8400	-14.820%	37	225	-7.264%
2026-04-28	13.9000	13.9000	13.9000	13.9000	-5.442%	1	189	-21.007%
2026-04-27	15.1000	15.1000	14.7000	14.7000	-7.256%	21	189	-25.306%
2026-04-24	14.7700	15.8500	14.7700	15.8500	+12.173%	7	189	-30.726%
2026-04-23	14.1300	14.1300	14.1300	14.1300	+1.290%	10	190	-22.293%
2026-04-22	14.2500	14.5000	13.7300	13.9500	-4.973%	16	190	-21.290%
2026-04-21	14.3400	15.6500	14.3400	14.6800	-9.383%	26	185	-25.204%
2026-04-20	14.9100	16.3000	14.7000	16.2000	+13.844%	25	185	-32.222%
2026-04-17	13.5500	14.6200	13.5300	14.2300	+9.126%	35	184	-22.839%
2026-04-16	11.9000	13.4000	11.4100	13.0400	+21.077%	102	175	-15.798%
2026-04-15	8.6700	10.7700	8.6600	10.7700	+51.477%	60	151	+1.950%
2026-04-09	7.3500	7.3500	7.1100	7.1100	-4.564%	21	138	+54.430%
2026-04-07	7.4400	7.4600	7.4400	7.4500	+6.581%	42	138	+47.383%
2026-04-02	6.9900	6.9900	6.9900	6.9900	-12.625%	5	128	+57.082%
2026-03-31	8.0000	8.0000	8.0000	8.0000	+13.636%	2	128	+37.250%
2026-03-30	7.0900	7.0900	7.0400	7.0400	-7.974%	32	130	+55.966%
2026-03-27	7.6500	7.6500	7.6500	7.6500	-15.934%	27	124	+43.529%
2026-03-24	9.1000	9.1000	9.1000	9.1000	-6.667%	5	124	+20.659%
2026-03-23	9.5700	9.7500	9.4500	9.7500	-11.364%	18	124	+12.615%
2026-03-20	11.0000	11.0000	11.0000	11.0000	0.000%	1	142	-0.182%
2026-03-19	10.4100	11.0000	10.4100	11.0000	-5.741%	4	143	-0.182%
2026-03-16	11.6700	11.6700	11.6700	11.6700	+1.478%	5	141	-5.913%
2026-03-13	11.5000	11.5000	11.5000	11.5000	-4.722%	20	137	-4.522%
2026-03-12	13.0100	14.2000	12.0700	12.0700	-7.510%	7	117	-9.031%
2026-03-11	12.3100	13.7500	12.3100	13.0500	+24.286%	45	110	-15.862%
2026-03-10	13.0500	13.0500	10.5000	10.5000	+6.925%	26	72	+4.571%
2026-03-09	9.5500	10.0300	9.2500	9.8200	+65.042%	66	91	+11.813%
2026-02-25	6.0500	6.0500	5.9500	5.9500	+4.386%	4	69	+84.538%
2026-02-24	4.8500	5.7000	4.8500	5.7000	-3.390%	4	69	+92.632%
2026-02-19	5.9000	5.9000	5.9000	5.9000	0.000%	2	69	+86.102%
2026-02-18	5.9000	5.9000	5.9000	5.9000	-4.221%	1	67	+86.102%
2026-02-13	6.1600	6.1600	6.1600	6.1600	+4.407%	5	63	+78.247%
2026-02-12	5.9000	5.9000	5.9000	5.9000	-12.593%	1	63	+86.102%
2026-02-10	7.0000	7.2500	6.7500	6.7500	-12.338%	21	63	+62.667%
2026-02-09	7.7000	7.7000	7.7000	7.7000	-23.000%	1	72	+42.597%
2026-02-06	10.0000	10.0000	10.0000	10.0000	-0.990%	1	72	+9.800%
2026-02-05	10.1000	10.1000	10.1000	10.1000	-16.043%	10	74	+8.713%
2026-02-02	12.0300	12.0300	12.0300	12.0300	-1.796%	2	63	-8.728%
2026-01-30	13.0500	13.0500	12.2500	12.2500	-19.619%	9	65	-10.367%
2026-01-29	14.1000	15.2400	14.1000	15.2400	+13.731%	2	58	-27.953%
2026-01-28	13.8000	13.8000	13.4000	13.4000	-2.899%	6	57	-18.060%
2026-01-27	14.8000	14.8000	13.8000	13.8000	-13.750%	7	51	-20.435%
2026-01-26	16.0000	16.0000	16.0000	16.0000	+12.755%	14	44	-31.375%
2026-01-23	15.0500	15.0500	14.1900	14.1900	-3.535%	2	30	-22.622%
2026-01-22	14.0000	14.7100	14.0000	14.7100	+5.980%	2	28	-25.357%
2026-01-21	13.9900	13.9900	13.1200	13.8800	-12.152%	5	28	-20.893%
2026-01-12	15.5000	15.8000	15.5000	15.8000	-3.659%	2	25	-30.506%
2026-01-09	16.3900	16.4000	16.3900	16.4000	-6.553%	10	25	-33.049%
2025-12-29	17.6500	17.6500	17.5500	17.5500	-11.765%	2	15	-37.436%
2025-12-19	19.8900	19.8900	19.8900	19.8900	+1.739%	5	14	-44.796%
2025-12-16	19.5500	19.7500	19.5500	19.5500	-10.321%	7	9	-43.836%
2025-12-02	21.8000	21.8000	21.8000	21.8000	0.000%	2	2	-49.633%

.dark-mode .SsvqDY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SsvqDY{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217C28HIMS Dec 17 2027 28.00 Call (HIMS271217C00028000)option OPRA

HIMS20271217C28
HIMS Dec 17 2027 28.00 Call (HIMS271217C00028000)
option OPRA