Dark

HIMS20271217C37
HIMS Dec 17 2027 37.00 Call (HIMS271217C00037000)
option OPRA

EOD

Aug 18, 2026

8.74+2.103%(+0.18)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	8.7500	8.7500	8.7400	8.7400	+2.103%	17	309	0.000%
2026-08-17	8.3000	8.5600	8.3000	8.5600	-12.564%	3	326	+2.103%
2026-08-12	9.7900	9.7900	9.7900	9.7900	-12.197%	1	328	-10.725%
2026-08-07	11.1500	11.1500	11.1500	11.1500	-7.775%	1	329	-21.614%
2026-08-05	12.0900	12.0900	12.0900	12.0900	+10.310%	1	329	-27.709%
2026-08-03	10.9600	10.9600	10.9600	10.9600	+15.368%	1	328	-20.255%
2026-07-31	9.5000	9.5000	9.5000	9.5000	+8.571%	1	327	-8.000%
2026-07-30	8.1100	8.7500	8.1100	8.7500	+9.375%	13	327	-0.114%
2026-07-29	8.0000	8.0000	8.0000	8.0000	-27.273%	1	326	+9.250%
2026-07-24	11.0000	11.0000	11.0000	11.0000	-10.204%	1	326	-20.545%
2026-07-23	12.0200	14.8500	12.0200	12.2500	-0.487%	3	326	-28.653%
2026-07-22	12.5700	12.5700	12.3100	12.3100	-5.526%	2	325	-29.001%
2026-07-17	13.3000	13.3000	13.0300	13.0300	-15.663%	2	325	-32.924%
2026-07-16	15.4500	15.4500	15.4500	15.4500	+0.065%	1	324	-43.430%
2026-07-15	15.5900	15.5900	15.4400	15.4400	+0.195%	17	324	-43.394%
2026-07-09	15.4100	15.4100	15.4100	15.4100	-12.244%	6	307	-43.284%
2026-07-06	16.2400	17.7000	16.2400	17.5600	+5.465%	13	301	-50.228%
2026-07-02	16.0100	16.6500	16.0100	16.6500	-2.632%	2	302	-47.508%
2026-07-01	15.5000	17.3500	15.5000	17.1000	+19.081%	16	302	-48.889%
2026-06-30	13.0500	14.3600	13.0500	14.3600	-1.644%	2	302	-39.136%
2026-06-29	14.6000	14.6000	14.6000	14.6000	+10.606%	3	301	-40.137%
2026-06-25	13.0300	13.2000	13.0300	13.2000	-0.752%	40	301	-33.788%
2026-06-24	13.3000	13.3000	13.3000	13.3000	-8.465%	4	281	-34.286%
2026-06-23	14.5300	14.5300	14.5300	14.5300	-5.955%	1	281	-39.849%
2026-06-18	11.4000	15.4500	11.4000	15.4500	+11.957%	27	278	-43.430%
2026-06-17	13.0000	13.8000	13.0000	13.8000	+12.104%	4	278	-36.667%
2026-06-16	12.3100	12.3100	12.3100	12.3100	+11.909%	3	278	-29.001%
2026-06-15	10.4100	11.1500	10.4100	11.0000	-0.901%	19	278	-20.545%
2026-06-10	11.1000	11.1000	11.1000	11.1000	+6.526%	4	266	-21.261%
2026-06-04	10.4200	10.4200	10.4200	10.4200	+3.682%	2	266	-16.123%
2026-06-01	10.0500	10.0500	10.0500	10.0500	+33.113%	1	264	-13.035%
2026-05-26	7.8100	7.8100	7.5500	7.5500	+7.857%	5	264	+15.762%
2026-05-21	7.0000	7.0000	7.0000	7.0000	+6.870%	1	264	+24.857%
2026-05-20	6.5500	6.5500	6.5500	6.5500	-3.250%	1	264	+33.435%
2026-05-19	6.7700	6.7700	6.7700	6.7700	-15.163%	1	266	+29.099%
2026-05-14	7.9800	7.9800	7.9800	7.9800	+1.656%	1	266	+9.524%
2026-05-13	7.8500	7.8500	7.8500	7.8500	-13.068%	4	267	+11.338%
2026-05-12	9.5600	9.5600	8.8000	9.0300	-26.585%	4	267	-3.212%
2026-05-11	12.1000	12.3000	11.6700	12.3000	+30.159%	8	267	-28.943%
2026-05-08	9.4500	9.4500	9.4500	9.4500	+5.587%	6	265	-7.513%
2026-05-07	9.5500	9.5500	8.9500	8.9500	-10.500%	2	259	-2.346%
2026-05-06	10.0000	10.0000	10.0000	10.0000	+2.459%	2	257	-12.600%
2026-05-05	9.7600	9.7600	9.7600	9.7600	-10.868%	10	257	-10.451%
2026-05-04	10.9500	10.9500	10.9500	10.9500	-3.779%	1	257	-20.183%
2026-04-28	11.3800	11.3800	11.3800	11.3800	-7.178%	1	257	-23.199%
2026-04-21	13.0000	13.0000	12.2600	12.2600	-8.848%	28	257	-28.711%
2026-04-20	12.9700	13.9200	12.9700	13.4500	+14.080%	26	257	-35.019%
2026-04-17	11.7500	11.7900	11.7500	11.7900	+105.759%	8	251	-25.869%
2026-04-02	5.7300	5.7300	5.7300	5.7300	-12.785%	26	277	+52.531%
2026-03-31	6.5700	6.5700	6.5700	6.5700	-6.543%	1	277	+33.029%
2026-03-25	7.5000	7.5000	7.0300	7.0300	-39.134%	27	278	+24.324%
2026-03-11	11.6500	11.6500	11.5500	11.5500	+15.500%	2	251	-24.329%
2026-03-10	10.0000	10.0000	10.0000	10.0000	+17.647%	1	252	-12.600%
2026-03-09	7.9800	8.5000	7.9800	8.5000	+82.796%	3	252	+2.824%
2026-02-20	4.6500	4.6500	4.6500	4.6500	-1.064%	1	250	+87.957%
2026-02-12	4.5000	4.7000	4.5000	4.7000	-11.321%	3	250	+85.957%
2026-02-11	5.3000	5.3000	5.3000	5.3000	-14.516%	1	248	+64.906%
2026-02-09	5.0800	6.2000	5.0800	6.2000	-39.512%	3	247	+40.968%
2026-02-02	10.2500	10.2500	10.2500	10.2500	-0.485%	5	249	-14.732%
2026-01-30	10.3000	10.3000	10.3000	10.3000	-3.738%	1	249	-15.146%
2026-01-28	10.7000	10.7000	10.7000	10.7000	-10.235%	2	250	-18.318%
2026-01-27	11.9200	11.9200	11.9200	11.9200	-2.694%	2	248	-26.678%
2026-01-23	12.2500	12.2500	12.2500	12.2500	-8.377%	4	246	-28.653%
2026-01-16	13.3700	13.3700	13.3700	13.3700	+7.390%	1	242	-34.630%
2026-01-15	12.4500	12.4500	12.4500	12.4500	-4.378%	1	242	-29.799%
2026-01-14	13.0200	13.0200	13.0200	13.0200	-6.331%	1	242	-32.873%
2026-01-12	13.0000	13.9000	13.0000	13.9000	+6.923%	23	242	-37.122%
2026-01-09	13.3200	13.3200	13.0000	13.0000	-15.254%	28	240	-32.769%
2026-01-06	15.3400	15.3400	15.3400	15.3400	+9.181%	4	243	-43.025%
2026-01-05	14.0500	14.0500	14.0500	14.0500	+1.079%	5	238	-37.794%
2026-01-02	13.9000	13.9000	13.9000	13.9000	+0.725%	4	238	-37.122%
2025-12-31	13.9900	13.9900	13.8000	13.8000	-6.757%	12	248	-36.667%
2025-12-30	14.8000	14.8000	14.8000	14.8000	-0.270%	10	248	-40.946%
2025-12-29	14.8400	14.8400	14.8400	14.8400	-0.736%	2	258	-41.105%
2025-12-26	14.4000	14.9500	14.4000	14.9500	-0.928%	11	258	-41.538%
2025-12-24	15.0900	15.0900	15.0900	15.0900	-6.563%	1	247	-42.081%
2025-12-22	15.9000	16.5500	15.9000	16.1500	+2.866%	6	247	-45.882%
2025-12-19	15.7000	15.7000	15.7000	15.7000	-1.875%	1	248	-44.331%
2025-12-17	17.3000	17.3000	16.0000	16.0000	-7.193%	15	248	-45.375%
2025-12-16	16.6100	17.2400	16.6100	17.2400	+0.233%	15	238	-49.304%
2025-12-15	17.2700	17.2700	17.2000	17.2000	-5.495%	2	238	-49.186%
2025-12-12	18.1000	18.2000	18.1000	18.2000	+0.608%	2	238	-51.978%
2025-12-11	18.0900	18.0900	18.0900	18.0900	-4.639%	1	238	-51.686%
2025-12-10	18.9700	18.9700	18.9700	18.9700	-7.913%	1	238	-53.927%
2025-12-09	20.0300	20.6000	20.0300	20.6000	+8.765%	15	238	-57.573%
2025-12-04	18.9400	18.9400	18.9400	18.9400	+9.353%	5	238	-53.854%
2025-12-03	17.3200	17.3200	17.3200	17.3200	-3.778%	1	233	-49.538%
2025-12-02	18.8000	18.8000	18.0000	18.0000	-5.263%	27	233	-51.444%
2025-12-01	19.0000	19.0000	19.0000	19.0000	-0.524%	1	230	-54.000%
2025-11-26	19.1000	19.1000	19.1000	19.1000	+2.030%	1	230	-54.241%
2025-11-25	18.7200	18.7200	18.7200	18.7200	+18.033%	1	230	-53.312%
2025-11-21	15.8600	15.8600	15.8600	15.8600	-8.693%	1	230	-44.893%
2025-11-20	17.3700	17.3700	17.3700	17.3700	+1.047%	1	230	-49.683%
2025-11-19	17.3700	17.3700	16.6000	17.1900	+17.338%	341	231	-49.156%
2025-11-17	17.7300	17.7700	14.6500	14.6500	-21.237%	4	5	-40.341%
2025-11-14	18.3500	19.0000	18.3500	18.6000	0.000%	8	3	-53.011%

.dark-mode .YRmdq6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YRmdq6{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217C37HIMS Dec 17 2027 37.00 Call (HIMS271217C00037000)option OPRA

HIMS20271217C37
HIMS Dec 17 2027 37.00 Call (HIMS271217C00037000)
option OPRA