Dark

HIMS20271217C33
HIMS Dec 17 2027 33.00 Call (HIMS271217C00033000)
option OPRA

EOD

Aug 14, 2026

10.20-3.683%(-0.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	10.5700	10.5700	10.2000	10.2000	-3.683%	2	389	0.000%
2026-08-13	10.6500	10.6500	10.5900	10.5900	-10.254%	6	390	-3.683%
2026-08-12	11.8000	11.8000	11.4000	11.8000	-0.840%	6	385	-13.559%
2026-08-11	12.3100	12.3100	11.8500	11.9000	-2.058%	10	381	-14.286%
2026-08-10	12.1500	12.1500	12.1500	12.1500	-3.953%	1	372	-16.049%
2026-08-05	12.6800	12.6800	12.6500	12.6500	-0.472%	3	371	-19.368%
2026-08-04	12.7400	12.9000	12.7100	12.7100	+1.680%	10	368	-19.748%
2026-08-03	12.0000	12.5000	12.0000	12.5000	+31.857%	3	359	-18.400%
2026-07-30	8.1200	9.4800	8.1200	9.4800	+8.966%	24	358	+7.595%
2026-07-29	10.1900	10.1900	8.7000	8.7000	-19.444%	13	336	+17.241%
2026-07-27	10.8000	10.8000	10.8000	10.8000	-0.461%	8	334	-5.556%
2026-07-24	11.0000	11.7000	10.8200	10.8500	-23.753%	17	328	-5.991%
2026-07-23	13.0100	14.2300	13.0100	14.2300	+7.234%	2	328	-28.320%
2026-07-20	13.2700	13.2700	13.2700	13.2700	-15.262%	10	327	-23.135%
2026-07-16	16.2700	16.2700	15.6600	15.6600	-1.818%	5	317	-34.866%
2026-07-14	15.9500	15.9500	15.9500	15.9500	+3.236%	1	315	-36.050%
2026-07-13	15.4500	15.4500	15.4500	15.4500	-9.118%	4	314	-33.981%
2026-07-07	17.0000	17.0000	17.0000	17.0000	+0.651%	2	314	-40.000%
2026-07-02	17.0700	17.0700	16.8900	16.8900	-6.167%	13	316	-39.609%
2026-07-01	16.3000	18.1000	16.2000	18.0000	+12.500%	6	316	-43.333%
2026-06-30	14.5000	16.0000	14.5000	16.0000	+2.106%	5	318	-36.250%
2026-06-29	15.0000	15.6700	15.0000	15.6700	-1.508%	69	316	-34.907%
2026-06-26	15.9100	15.9100	15.9100	15.9100	+22.385%	2	350	-35.889%
2026-06-25	13.0000	13.0000	13.0000	13.0000	-6.676%	13	349	-21.538%
2026-06-24	15.3000	15.3000	13.9300	13.9300	-12.390%	20	350	-26.777%
2026-06-23	16.5200	16.5200	15.9000	15.9000	+8.458%	12	334	-35.849%
2026-06-22	14.6600	14.6600	14.6600	14.6600	-9.785%	1	322	-30.423%
2026-06-18	15.5500	16.6100	15.5500	16.2500	+17.329%	22	337	-37.231%
2026-06-17	14.4200	15.0500	13.8500	13.8500	+1.838%	9	337	-26.354%
2026-06-16	13.3400	13.7000	13.3400	13.6000	+13.333%	16	337	-25.000%
2026-06-15	12.7000	12.7000	11.2000	12.0000	+4.076%	8	336	-15.000%
2026-06-11	10.9500	11.5500	10.9500	11.5300	+2.489%	9	333	-11.535%
2026-06-10	12.0900	12.0900	11.2500	11.2500	-6.250%	3	338	-9.333%
2026-06-09	11.4000	12.0000	11.4000	12.0000	+16.505%	3	338	-15.000%
2026-06-08	10.4000	10.4000	10.3000	10.3000	+6.736%	2	339	-0.971%
2026-06-05	9.6500	9.6500	9.5000	9.6500	-21.545%	41	339	+5.699%
2026-06-04	12.3000	12.3000	12.3000	12.3000	+18.269%	1	342	-17.073%
2026-06-03	10.4000	10.4000	10.4000	10.4000	-0.478%	1	342	-1.923%
2026-06-02	10.4500	10.4500	10.4500	10.4500	-5.856%	2	343	-2.392%
2026-06-01	8.6500	11.4000	8.6500	11.1000	+48.993%	9	343	-8.108%
2026-05-20	7.4500	7.4500	7.4500	7.4500	+0.404%	1	340	+36.913%
2026-05-19	7.0700	7.4800	7.0700	7.4200	-1.067%	3	340	+37.466%
2026-05-18	8.1500	8.1500	7.5000	7.5000	-16.667%	9	340	+36.000%
2026-05-15	9.0000	9.0000	9.0000	9.0000	+4.651%	1	340	+13.333%
2026-05-14	8.6000	8.6000	8.6000	8.6000	-1.489%	1	341	+18.605%
2026-05-13	8.7300	8.7300	8.7300	8.7300	-2.020%	1	340	+16.838%
2026-05-12	10.7500	10.7500	8.9100	8.9100	-29.898%	6	340	+14.478%
2026-05-11	12.9500	12.9500	12.7100	12.7100	+19.455%	22	340	-19.748%
2026-05-07	10.6400	10.6400	10.6400	10.6400	+1.430%	1	332	-4.135%
2026-05-06	10.4900	10.4900	10.4900	10.4900	+0.865%	1	333	-2.765%
2026-05-05	10.6000	10.6000	10.4000	10.4000	-6.810%	25	333	-1.923%
2026-05-04	11.7000	11.7000	11.1600	11.1600	-9.046%	2	336	-8.602%
2026-04-28	13.0000	13.0000	12.1900	12.2700	-6.692%	6	335	-16.870%
2026-04-27	13.7500	13.7500	13.1500	13.1500	-6.605%	5	334	-22.433%
2026-04-24	14.0800	14.0800	14.0800	14.0800	+9.232%	1	332	-27.557%
2026-04-22	13.0800	13.0800	12.3000	12.8900	-6.594%	15	331	-20.869%
2026-04-21	12.6500	13.8000	12.6500	13.8000	-6.631%	4	320	-26.087%
2026-04-20	14.2000	14.8000	14.2000	14.7800	+16.562%	121	320	-30.988%
2026-04-17	13.3700	13.5000	12.5400	12.6800	+5.054%	49	221	-19.558%
2026-04-16	11.3500	12.1500	11.2500	12.0700	+28.404%	25	204	-15.493%
2026-04-15	9.4000	9.4000	9.4000	9.4000	+27.027%	7	211	+8.511%
2026-04-13	7.4000	7.4000	7.4000	7.4000	+15.625%	3	211	+37.838%
2026-04-10	6.4000	6.4000	6.4000	6.4000	-1.991%	3	211	+59.375%
2026-04-09	6.5300	6.5300	6.5300	6.5300	+1.872%	56	211	+56.202%
2026-04-07	6.5400	6.5400	6.4100	6.4100	-2.879%	2	231	+59.126%
2026-04-06	6.6000	6.6000	6.6000	6.6000	-2.941%	3	231	+54.545%
2026-04-01	6.8000	6.8000	6.8000	6.8000	-8.108%	3	230	+50.000%
2026-03-31	6.9500	7.4000	6.9500	7.4000	-1.333%	11	233	+37.838%
2026-03-26	7.5000	7.5000	7.5000	7.5000	-7.063%	1	237	+36.000%
2026-03-24	8.2000	8.2500	8.0700	8.0700	-8.295%	29	238	+26.394%
2026-03-23	8.7500	8.8000	8.7500	8.8000	-8.142%	21	263	+15.909%
2026-03-18	10.0000	10.0000	9.5800	9.5800	-5.986%	27	246	+6.472%
2026-03-17	10.2000	10.2000	10.1900	10.1900	-18.218%	2	246	+0.098%
2026-03-12	12.4600	12.4600	12.4600	12.4600	+1.548%	1	246	-18.138%
2026-03-11	12.0700	12.5000	11.8700	12.2700	+29.430%	30	246	-16.870%
2026-03-10	11.2000	11.2000	9.4700	9.4800	+1.499%	24	242	+7.595%
2026-03-09	9.0800	9.3400	8.2000	9.3400	+80.309%	11	242	+9.208%
2026-03-04	5.1800	5.1800	5.1800	5.1800	+7.917%	56	245	+96.911%
2026-02-26	4.8000	4.8000	4.8000	4.8000	-6.796%	1	189	+112.500%
2026-02-25	5.1500	5.1500	5.1500	5.1500	+3.000%	2	189	+98.058%
2026-02-24	4.2000	5.0000	4.2000	5.0000	+1.010%	5	189	+104.000%
2026-02-23	4.9500	4.9500	4.9500	4.9500	-6.604%	2	189	+106.061%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-4.505%	1	187	+92.453%
2026-02-13	5.5500	5.5500	5.5500	5.5500	-7.346%	1	189	+83.784%
2026-02-09	4.8000	5.9900	4.8000	5.9900	-33.444%	27	189	+70.284%
2026-02-04	9.4500	9.4500	9.0000	9.0000	-7.407%	2	181	+13.333%
2026-02-03	9.7200	9.7200	9.7200	9.7200	-10.166%	2	180	+4.938%
2026-01-30	10.8200	10.8200	10.8200	10.8200	-15.137%	1	180	-5.730%
2026-01-28	12.7500	12.7500	12.7500	12.7500	0.000%	1	179	-20.000%
2026-01-23	13.5000	13.5000	12.7500	12.7500	-3.555%	4	178	-20.000%
2026-01-22	13.2200	13.2200	13.2200	13.2200	+12.991%	3	174	-22.844%
2026-01-21	12.7500	12.7500	11.7000	11.7000	-19.588%	27	171	-12.821%
2026-01-13	14.5500	14.5500	14.5500	14.5500	-0.479%	1	169	-29.897%
2026-01-12	13.7100	14.7500	13.7100	14.6200	+3.762%	15	168	-30.233%
2026-01-09	14.4800	14.6500	14.0900	14.0900	-8.506%	29	156	-27.608%
2026-01-08	15.4000	15.4000	15.4000	15.4000	-9.412%	10	129	-33.766%
2026-01-07	17.0000	17.0000	17.0000	17.0000	+9.677%	5	119	-40.000%
2026-01-05	15.5000	15.5000	15.5000	15.5000	+0.324%	101	17	-34.194%
2026-01-02	15.4500	15.4500	15.4500	15.4500	+5.102%	1	17	-33.981%
2025-12-31	14.7000	14.7000	14.7000	14.7000	-9.259%	10	22	-30.612%
2025-12-29	16.2000	16.2000	16.2000	16.2000	+1.250%	1	22	-37.037%
2025-12-26	16.0000	16.0000	16.0000	16.0000	-4.762%	1	21	-36.250%
2025-12-23	16.8000	16.8000	16.8000	16.8000	-0.059%	1	20	-39.286%
2025-12-18	18.2500	18.2500	16.8100	16.8100	-18.160%	3	19	-39.322%
2025-12-12	20.5400	20.5400	20.5400	20.5400	+6.425%	10	16	-50.341%
2025-12-11	19.3000	19.3000	19.3000	19.3000	+5.753%	1	6	-47.150%
2025-12-03	18.2500	18.2500	18.2500	18.2500	-17.045%	1	5	-44.110%
2025-12-02	22.0000	22.0000	22.0000	22.0000	+1.570%	1	5	-53.636%
2025-11-28	21.6600	21.6600	21.6600	21.6600	+22.373%	1	5	-52.909%
2025-11-24	17.7000	17.7000	17.7000	17.7000	-9.231%	1	4	-42.373%
2025-11-21	19.5000	19.5000	19.5000	19.5000	+7.735%	1	4	-47.692%
2025-11-19	18.1500	18.1500	17.9000	18.1000	+3.429%	3	3	-43.646%
2025-11-17	17.5000	17.5000	17.5000	17.5000	0.000%	2	2	-41.714%

.dark-mode .vCqNQ8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vCqNQ8{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217C33HIMS Dec 17 2027 33.00 Call (HIMS271217C00033000)option OPRA

HIMS20271217C33
HIMS Dec 17 2027 33.00 Call (HIMS271217C00033000)
option OPRA