Dark

HIMS20271217C65
HIMS Dec 17 2027 65.00 Call (HIMS271217C00065000)
option OPRA

EOD

Aug 18, 2026

4.86+1.250%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.8600	4.8600	4.8600	4.8600	+1.250%	1	775	0.000%
2026-08-17	4.7500	4.8000	4.7500	4.8000	-10.280%	31	774	+1.250%
2026-08-14	5.3500	5.3500	5.3500	5.3500	-7.279%	101	745	-9.159%
2026-08-13	5.6600	5.7700	5.6600	5.7700	-11.639%	5	644	-15.771%
2026-08-11	6.5300	6.5300	6.5300	6.5300	-8.028%	1	644	-25.574%
2026-08-10	7.1000	7.1000	7.1000	7.1000	-1.526%	2	644	-31.549%
2026-08-04	7.2000	7.2100	7.2000	7.2100	+4.493%	110	646	-32.594%
2026-08-03	6.5000	6.9000	6.5000	6.9000	+31.179%	4	646	-29.565%
2026-07-29	5.9000	5.9000	5.1900	5.2600	-17.165%	113	645	-7.605%
2026-07-28	6.3500	6.3500	6.3500	6.3500	+3.252%	1	535	-23.465%
2026-07-27	6.1500	6.1500	6.1500	6.1500	+7.895%	3	535	-20.976%
2026-07-24	5.7000	5.7000	5.7000	5.7000	-40.625%	1	535	-14.737%
2026-07-23	7.6300	9.6000	7.6300	9.6000	+18.812%	35	535	-49.375%
2026-07-22	8.0800	8.1300	8.0800	8.0800	-0.737%	55	552	-39.851%
2026-07-21	8.1400	8.1400	8.1400	8.1400	-5.128%	1	502	-40.295%
2026-07-20	8.5800	8.5800	8.5800	8.5800	+0.941%	1	502	-43.357%
2026-07-17	8.4500	8.6000	8.4500	8.5000	-7.508%	4	502	-42.824%
2026-07-16	9.1900	9.1900	9.1900	9.1900	+2.111%	1	503	-47.116%
2026-07-10	9.0000	9.0000	9.0000	9.0000	-9.820%	1	503	-46.000%
2026-07-09	9.9800	9.9800	9.9800	9.9800	+3.313%	1	502	-51.303%
2026-07-08	9.6600	9.6600	9.6600	9.6600	-17.647%	1	502	-49.689%
2026-07-06	11.7300	11.7300	11.7300	11.7300	+9.116%	1	502	-58.568%
2026-07-02	11.3500	11.3500	10.7500	10.7500	-6.114%	11	495	-54.791%
2026-07-01	10.4400	11.4800	10.4400	11.4500	+25.686%	11	495	-57.555%
2026-06-29	9.1100	9.1100	9.1100	9.1100	-0.978%	1	500	-46.652%
2026-06-26	9.2000	9.2000	9.2000	9.2000	-1.604%	1	500	-47.174%
2026-06-24	9.3500	9.3500	9.3500	9.3500	-2.604%	6	500	-48.021%
2026-06-23	9.6300	9.6700	9.4800	9.6000	-0.518%	33	500	-49.375%
2026-06-22	9.6000	9.9000	9.6000	9.6500	-6.853%	17	491	-49.637%
2026-06-18	8.9200	10.3600	8.9200	10.3600	+28.696%	22	483	-53.089%
2026-06-16	7.5700	8.0500	7.5700	8.0500	+17.176%	4	483	-39.627%
2026-06-15	6.5500	6.8700	6.5500	6.8700	+12.623%	4	481	-29.258%
2026-06-09	6.1000	6.1000	6.1000	6.1000	-12.857%	25	478	-20.328%
2026-06-02	7.0000	7.0000	7.0000	7.0000	+7.527%	1	478	-30.571%
2026-06-01	6.0000	6.5100	6.0000	6.5100	+22.830%	5	478	-25.346%
2026-05-29	5.3000	5.3000	5.3000	5.3000	+32.500%	16	478	-8.302%
2026-05-26	4.9200	4.9200	4.0000	4.0000	-11.111%	9	470	+21.500%
2026-05-18	4.5000	4.5000	4.5000	4.5000	-19.643%	3	478	+8.000%
2026-05-12	5.6000	5.6000	5.6000	5.6000	-7.438%	5	478	-13.214%
2026-05-08	6.0500	6.0500	6.0500	6.0500	-27.021%	6	483	-19.669%
2026-04-27	8.2900	8.2900	8.2900	8.2900	-4.162%	4	483	-41.375%
2026-04-24	7.9800	8.6500	7.9700	8.6500	-2.918%	5	479	-43.815%
2026-04-21	8.0000	8.9100	8.0000	8.9100	-3.571%	2	478	-45.455%
2026-04-20	7.7800	9.3800	7.7800	9.2400	+22.384%	21	478	-47.403%
2026-04-16	7.0000	7.5500	7.0000	7.5500	+75.581%	3	472	-35.629%
2026-04-14	4.3000	4.3000	4.3000	4.3000	+20.448%	25	474	+13.023%
2026-04-07	3.5700	3.5700	3.5700	3.5700	-3.514%	1	459	+36.134%
2026-04-01	3.7000	3.7000	3.7000	3.7000	-2.887%	10	458	+31.351%
2026-03-30	3.8000	3.8100	3.8000	3.8100	-4.750%	16	458	+27.559%
2026-03-27	4.0000	4.0000	4.0000	4.0000	-10.112%	5	474	+21.500%
2026-03-26	4.4500	4.4500	4.4500	4.4500	-25.336%	5	474	+9.213%
2026-03-19	5.8600	5.9600	5.8600	5.9600	-13.997%	13	479	-18.456%
2026-03-12	7.0000	7.1500	6.8900	6.9300	-7.600%	46	476	-29.870%
2026-03-11	7.7200	7.7200	7.5000	7.5000	+38.889%	46	497	-35.200%
2026-03-09	5.6000	5.6000	5.4000	5.4000	+80.602%	2	453	-10.000%
2026-03-05	2.9900	2.9900	2.9900	2.9900	-5.079%	10	454	+62.542%
2026-03-04	3.1500	3.1500	3.1500	3.1500	+6.061%	8	444	+54.286%
2026-03-03	2.9700	2.9700	2.9700	2.9700	-9.451%	25	444	+63.636%
2026-02-13	3.2800	3.2800	3.2800	3.2800	+17.143%	1	443	+48.171%
2026-02-12	3.0000	3.1000	2.8000	2.8000	-27.461%	10	443	+73.571%
2026-02-10	4.1000	4.1000	3.8600	3.8600	-4.455%	3	445	+25.907%
2026-02-09	3.5000	4.0400	3.3000	4.0400	-18.053%	68	443	+20.297%
2026-02-06	4.7900	5.1000	4.7700	4.9300	-10.850%	12	469	-1.420%
2026-02-05	5.4000	5.5300	5.4000	5.5300	+6.346%	11	458	-12.116%
2026-02-04	5.8400	5.8400	5.2000	5.2000	-3.704%	132	458	-6.538%
2026-02-03	5.4000	5.4000	5.4000	5.4000	-15.625%	3	475	-10.000%
2026-01-30	6.4000	6.4000	6.4000	6.4000	-16.883%	4	474	-24.063%
2026-01-22	7.3500	7.7000	7.3500	7.7000	+13.235%	10	472	-36.883%
2026-01-21	6.8000	6.8000	6.8000	6.8000	-17.073%	20	467	-28.529%
2026-01-14	8.2000	8.2000	8.2000	8.2000	-6.071%	1	483	-40.732%
2026-01-13	8.5000	8.7300	8.5000	8.7300	+2.105%	5	483	-44.330%
2026-01-12	7.9800	8.5500	7.6000	8.5500	+6.875%	13	481	-43.158%
2026-01-09	8.5000	8.5500	8.0000	8.0000	-11.111%	16	472	-39.250%
2026-01-08	9.0000	9.0000	9.0000	9.0000	-9.091%	5	458	-46.000%
2026-01-07	9.9000	9.9000	9.9000	9.9000	+4.430%	5	458	-50.909%
2026-01-05	9.4800	9.4800	9.4800	9.4800	+8.096%	4	453	-48.734%
2026-01-02	8.7000	8.7700	8.7000	8.7700	-2.556%	11	453	-44.584%
2025-12-30	9.4100	9.4100	9.0000	9.0000	-14.286%	3	454	-46.000%
2025-12-23	10.5000	10.5000	10.5000	10.5000	+1.254%	1	453	-53.714%
2025-12-22	10.4500	10.7500	10.3700	10.3700	-1.238%	3	453	-53.134%
2025-12-19	10.5000	10.5000	10.5000	10.5000	-0.095%	1	452	-53.714%
2025-12-18	10.4600	10.5100	10.4500	10.5100	-2.685%	5	452	-53.758%
2025-12-17	10.8000	10.8000	10.8000	10.8000	-1.818%	3	454	-55.000%
2025-12-16	10.9500	11.1500	10.9500	11.0000	-6.383%	4	454	-55.818%
2025-12-15	11.7500	11.7500	11.7500	11.7500	-3.213%	1	455	-58.638%
2025-12-11	12.1400	12.1400	12.1400	12.1400	-13.286%	3	455	-59.967%
2025-12-09	14.0000	14.0000	14.0000	14.0000	+2.941%	1	458	-65.286%
2025-12-08	13.6000	13.6000	13.6000	13.6000	-5.490%	2	458	-64.265%
2025-12-05	14.3900	14.3900	14.3900	14.3900	+8.358%	1	460	-66.227%
2025-12-04	13.2800	13.2800	13.2800	13.2800	+23.535%	1	460	-63.404%
2025-11-21	10.7500	10.7500	10.7500	10.7500	-3.587%	4	460	-54.791%
2025-11-20	10.8900	11.2000	10.8900	11.1500	-4.701%	21	460	-56.413%
2025-11-19	11.7000	11.7000	11.7000	11.7000	-3.306%	3	476	-58.462%
2025-11-18	11.9000	12.1300	11.6000	12.1000	+5.126%	10	476	-59.835%
2025-11-17	11.5100	11.5100	11.5100	11.5100	-9.370%	1	478	-57.776%
2025-11-14	12.7000	12.7000	12.7000	12.7000	+0.794%	1	478	-61.732%
2025-11-13	13.1000	13.1000	12.5500	12.6000	-16.556%	23	478	-61.429%
2025-11-11	15.1000	15.1000	15.1000	15.1000	-1.629%	2	502	-67.815%
2025-11-10	15.0400	15.3500	15.0400	15.3500	+0.327%	8	502	-68.339%
2025-11-07	15.3200	15.3200	15.3000	15.3000	-1.035%	3	508	-68.235%
2025-11-06	16.0000	16.0000	14.8000	15.4600	-9.059%	11	505	-68.564%
2025-11-04	18.8200	19.0000	17.0000	17.0000	-5.134%	28	501	-71.412%
2025-11-03	19.2000	19.2000	17.9200	17.9200	-1.593%	9	514	-72.879%
2025-10-31	18.8500	18.8500	18.2100	18.2100	-5.206%	5	514	-73.311%
2025-10-30	19.2100	19.2100	19.2100	19.2100	-2.734%	5	514	-74.701%
2025-10-28	19.5900	19.7800	19.5900	19.7500	-5.457%	21	514	-75.392%
2025-10-27	21.5500	21.5500	20.8900	20.8900	+5.133%	21	496	-76.735%
2025-10-23	20.4500	20.4500	19.6200	19.8700	-2.070%	4	496	-75.541%
2025-10-22	19.8000	20.2900	19.8000	20.2900	-10.617%	32	496	-76.047%
2025-10-20	22.7000	22.7000	22.7000	22.7000	+3.182%	1	494	-78.590%
2025-10-17	22.8000	22.8000	22.0000	22.0000	-25.017%	2	494	-77.909%
2025-10-16	29.3400	29.3400	29.3400	29.3400	-7.823%	2	492	-83.436%
2025-10-15	23.6000	31.9500	23.6000	31.8300	+36.962%	47	490	-84.731%
2025-10-14	23.2400	23.2400	23.2400	23.2400	-2.147%	6	512	-79.088%
2025-10-13	24.0200	24.0200	23.7500	23.7500	-0.628%	7	515	-79.537%
2025-10-10	25.3700	25.3700	23.9000	23.9000	-9.470%	151	514	-79.665%
2025-10-09	24.9700	26.4000	24.9700	26.4000	-1.676%	3	516	-81.591%
2025-10-08	26.8500	26.8500	26.8500	26.8500	+3.909%	1	516	-81.899%
2025-10-07	25.2500	25.8400	25.2500	25.8400	+12.348%	2	518	-81.192%
2025-10-06	22.8100	23.0000	22.2500	23.0000	-7.445%	35	518	-78.870%
2025-10-03	26.5500	26.5500	24.8500	24.8500	-4.607%	9	519	-80.443%
2025-10-02	25.7300	26.0500	25.7300	26.0500	+3.826%	2	519	-81.344%
2025-10-01	25.0900	25.0900	25.0900	25.0900	+2.828%	25	518	-80.630%
2025-09-30	25.2500	25.2500	24.4000	24.4000	-13.506%	3	493	-80.082%
2025-09-29	27.0700	28.4900	27.0700	28.2100	+9.256%	6	491	-82.772%
2025-09-26	25.0000	25.8200	25.0000	25.8200	+12.998%	3	491	-81.177%
2025-09-25	22.8500	22.8500	22.8400	22.8500	-3.586%	5	492	-78.731%
2025-09-24	23.2200	23.7000	23.1100	23.7000	-4.819%	7	492	-79.494%
2025-09-23	24.5500	24.9000	24.5500	24.9000	-5.034%	15	496	-80.482%
2025-09-22	26.2200	26.2200	26.2200	26.2200	+0.769%	2	499	-81.465%
2025-09-19	26.4900	26.4900	25.8500	26.0200	+5.988%	6	501	-81.322%
2025-09-18	23.9800	24.5500	23.9800	24.5500	+24.619%	2	502	-80.204%
2025-09-17	20.8800	20.9500	19.7000	19.7000	-16.170%	4	503	-75.330%
2025-09-15	24.4000	24.4000	23.5000	23.5000	-4.082%	4	504	-79.319%
2025-09-12	20.7500	24.5000	20.5000	24.5000	+10.261%	6	506	-80.163%
2025-09-11	20.3100	22.2200	20.1000	22.2200	+6.418%	19	506	-78.128%
2025-09-10	20.3000	20.8800	20.3000	20.8800	+25.783%	9	505	-76.724%
2025-09-09	19.3500	19.3700	16.6000	16.6000	-18.227%	3	497	-70.723%
2025-09-08	21.2500	21.2500	20.2500	20.3000	+3.413%	555	498	-76.059%
2025-09-05	19.5000	19.6300	19.5000	19.6300	+0.153%	2	1,043	-75.242%
2025-09-04	19.0500	19.6000	17.9500	19.6000	+12.450%	23	1,042	-75.204%
2025-09-03	17.1500	17.4300	16.7500	17.4300	+13.550%	13	1,042	-72.117%
2025-09-02	15.5000	15.5000	15.2000	15.3500	-6.288%	13	1,039	-68.339%
2025-08-29	16.2000	16.3800	16.2000	16.3800	-3.647%	6	1,046	-70.330%
2025-08-28	17.2000	17.4500	17.0000	17.0000	-1.734%	4	1,046	-71.412%
2025-08-27	17.8000	17.8000	17.3000	17.3000	-2.535%	2	1,043	-71.908%
2025-08-26	16.8700	17.7500	16.6800	17.7500	+6.928%	7	1,044	-72.620%
2025-08-25	16.6000	16.7000	16.6000	16.6000	-4.046%	11	1,045	-70.723%
2025-08-22	17.5700	17.5700	16.6300	17.3000	+3.222%	17	1,041	-71.908%
2025-08-21	16.7400	16.7600	16.4000	16.7600	+6.345%	11	1,029	-71.002%
2025-08-20	15.7500	16.0000	15.5800	15.7600	-2.112%	25	1,028	-69.162%
2025-08-19	17.0000	17.0200	15.9000	16.1000	-11.636%	156	1,022	-69.814%
2025-08-18	18.0000	18.2200	17.4000	18.2200	-5.055%	104	872	-73.326%
2025-08-15	19.1900	19.1900	19.1900	19.1900	+0.682%	2	772	-74.674%
2025-08-14	19.9300	19.9300	18.5000	19.0600	-4.605%	116	772	-74.502%
2025-08-13	19.3700	19.9800	19.3700	19.9800	+0.909%	51	665	-75.676%
2025-08-12	20.6000	20.6000	19.8000	19.8000	-12.775%	23	615	-75.455%
2025-08-11	21.6000	22.7000	21.6000	22.7000	-2.742%	152	615	-78.590%
2025-08-08	22.7400	23.3400	22.6400	23.3400	+2.458%	25	464	-79.177%
2025-08-07	23.9800	23.9800	22.6300	22.7800	+1.244%	5	464	-78.665%
2025-08-06	25.0000	25.4500	22.4000	22.5000	-15.094%	110	464	-78.400%
2025-08-05	25.7800	31.3000	25.7800	26.5000	-20.109%	18	363	-81.660%
2025-08-04	32.5500	33.1700	31.7500	33.1700	+3.949%	37	348	-85.348%
2025-08-01	33.1100	33.1100	30.3500	31.9100	-7.076%	12	318	-84.770%
2025-07-31	33.9500	36.9000	33.9500	34.3400	+3.434%	35	313	-85.847%
2025-07-30	30.4500	34.0800	30.4500	33.2000	+13.543%	53	326	-85.361%
2025-07-29	27.5000	29.4000	26.5100	29.2400	+6.521%	41	301	-83.379%
2025-07-25	27.2500	29.0500	27.2500	27.4500	+1.105%	6	311	-82.295%
2025-07-24	26.1500	27.1500	26.1500	27.1500	+0.556%	2	311	-82.099%
2025-07-23	26.7500	27.0000	26.7500	27.0000	+22.338%	101	311	-82.000%
2025-07-22	21.2400	22.0700	21.2400	22.0700	-0.226%	2	374	-77.979%
2025-07-21	22.1200	22.1200	22.1200	22.1200	-3.993%	1	373	-78.029%
2025-07-17	23.5500	23.6000	22.4500	23.0400	-0.260%	143	372	-78.906%
2025-07-16	23.1000	23.1000	23.1000	23.1000	-4.149%	1	289	-78.961%
2025-07-15	24.0000	24.1000	23.9100	24.1000	-1.431%	52	289	-79.834%
2025-07-14	23.6000	24.4500	23.6000	24.4500	+9.888%	9	239	-80.123%
2025-07-11	22.6500	22.6500	22.2500	22.2500	-7.020%	2	242	-78.157%
2025-07-09	23.2200	24.0400	23.1500	23.9300	+6.592%	28	242	-79.691%
2025-07-08	22.4500	22.4500	22.4500	22.4500	+1.309%	11	230	-78.352%
2025-07-07	20.4000	22.1600	20.4000	22.1600	-0.628%	5	219	-78.069%
2025-07-03	22.3000	22.3000	22.3000	22.3000	+0.135%	1	223	-78.206%
2025-07-02	21.7000	22.2700	21.7000	22.2700	-1.022%	16	223	-78.177%
2025-07-01	22.4100	22.5000	22.2600	22.5000	-4.010%	3	208	-78.400%
2025-06-30	23.4400	23.4400	23.4400	23.4400	-8.258%	2	209	-79.266%
2025-06-27	26.5000	26.5000	25.5500	25.5500	+18.014%	2	209	-80.978%
2025-06-26	18.5000	21.6500	18.5000	21.6500	+11.886%	16	207	-77.552%
2025-06-25	21.0000	21.5000	19.3500	19.3500	-0.922%	11	208	-74.884%
2025-06-24	19.6200	20.2000	19.2500	19.5300	-0.153%	59	209	-75.115%
2025-06-23	21.0100	21.7000	18.7500	19.5600	-41.751%	181	219	-75.153%
2025-06-20	32.6000	33.9500	32.1000	33.5800	+6.637%	22	90	-85.527%
2025-06-18	31.2000	31.4900	31.2000	31.4900	+4.410%	6	81	-84.567%
2025-06-17	30.4000	30.4000	30.1600	30.1600	+1.378%	4	81	-83.886%
2025-06-16	29.0000	32.0500	29.0000	29.7500	-1.327%	22	81	-83.664%
2025-06-13	30.1500	30.1500	30.1500	30.1500	+5.530%	2	86	-83.881%
2025-06-11	28.5700	28.5700	28.5700	28.5700	+6.011%	3	86	-82.989%
2025-06-10	26.9500	26.9500	26.9500	26.9500	+0.186%	1	83	-81.967%
2025-06-09	26.8200	27.4000	26.8200	26.9000	-3.929%	4	83	-81.933%
2025-06-06	27.5500	28.0000	27.5500	28.0000	+10.236%	16	81	-82.643%
2025-06-05	25.0500	25.4000	25.0500	25.4000	-2.308%	2	79	-80.866%
2025-06-04	28.0000	28.0000	24.8500	26.0000	-4.412%	25	79	-81.308%
2025-06-03	30.8300	35.8000	27.2000	27.2000	-1.091%	40	80	-82.132%
2025-06-02	28.3800	28.5800	27.5000	27.5000	-1.079%	14	71	-82.327%
2025-05-30	26.8000	28.0000	26.0000	27.8000	+9.881%	28	58	-82.518%
2025-05-29	26.0000	26.0000	25.3000	25.3000	+2.804%	4	49	-80.791%
2025-05-28	24.9100	24.9100	24.5500	24.6100	-4.427%	4	49	-80.252%
2025-05-27	26.2200	26.2200	25.6300	25.7500	-4.806%	18	47	-81.126%
2025-05-23	27.0500	27.0500	27.0500	27.0500	-0.734%	2	46	-82.033%
2025-05-22	25.6800	27.8200	25.0000	27.2500	-5.709%	11	46	-82.165%
2025-05-21	32.0500	32.0500	28.9000	28.9000	-8.602%	11	47	-83.183%
2025-05-20	32.9100	32.9100	31.6200	31.6200	-0.441%	2	37	-84.630%
2025-05-19	32.3800	32.7000	31.7600	31.7600	-5.840%	8	35	-84.698%
2025-05-16	32.3700	33.7300	31.4000	33.7300	+16.310%	8	28	-85.591%
2025-05-15	30.9500	31.1000	25.6500	29.0000	-8.228%	10	27	-83.241%
2025-05-14	34.9300	34.9300	31.6000	31.6000	-2.318%	20	27	-84.620%
2025-05-13	30.7500	32.5800	29.9700	32.3500	+23.238%	11	20	-84.977%
2025-05-12	27.6500	27.6500	26.2500	26.2500	0.000%	11	11	-81.486%

.dark-mode .Zxggrd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zxggrd{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217C65HIMS Dec 17 2027 65.00 Call (HIMS271217C00065000)option OPRA

HIMS20271217C65
HIMS Dec 17 2027 65.00 Call (HIMS271217C00065000)
option OPRA