Dark

HIMS20271217C75
HIMS Dec 17 2027 75.00 Call (HIMS271217C00075000)
option OPRA

EOD

Aug 18, 2026

3.55-25.263%(-1.20)682

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.2500	4.2500	3.5500	3.5500	-25.263%	682	620	0.000%
2026-08-13	4.7500	4.7500	4.7500	4.7500	-5.000%	1	428	-25.263%
2026-08-12	5.0000	5.0000	5.0000	5.0000	-13.043%	1	429	-29.000%
2026-08-11	6.2000	6.2000	5.7500	5.7500	-8.000%	3	429	-38.261%
2026-08-04	6.2500	6.2500	6.2500	6.2500	+25.502%	1	429	-43.200%
2026-07-31	5.1000	5.1000	4.9800	4.9800	+24.190%	6	429	-28.715%
2026-07-30	4.0100	4.0100	4.0100	4.0100	-49.749%	1	429	-11.471%
2026-07-23	6.9500	7.9800	6.9500	7.9800	-4.773%	21	429	-55.514%
2026-07-13	8.4000	8.4000	8.3800	8.3800	-3.899%	3	430	-57.637%
2026-07-09	8.7200	8.7200	8.7200	8.7200	-5.628%	1	431	-59.289%
2026-07-08	9.2400	9.2400	9.2400	9.2400	-2.737%	1	431	-61.580%
2026-07-07	9.5000	9.5000	9.5000	9.5000	-1.145%	1	432	-62.632%
2026-07-02	9.4500	9.6100	9.4500	9.6100	-8.476%	8	425	-63.059%
2026-07-01	9.3100	10.5000	9.3100	10.5000	+39.814%	3	425	-66.190%
2026-06-26	7.5000	7.5100	7.4900	7.5100	-6.125%	7	426	-52.730%
2026-06-25	7.4300	8.0000	7.4300	8.0000	+1.652%	2	426	-55.625%
2026-06-24	7.8700	7.8700	7.8700	7.8700	-7.953%	1	425	-54.892%
2026-06-23	8.5500	8.5500	8.5500	8.5500	-8.065%	1	424	-58.480%
2026-06-22	9.3000	9.3000	9.3000	9.3000	+23.179%	1	424	-61.828%
2026-06-17	7.5500	7.5500	7.5500	7.5500	+12.687%	1	424	-52.980%
2026-06-16	6.7000	6.7000	6.7000	6.7000	+5.512%	1	424	-47.015%
2026-06-09	5.7000	6.3500	5.7000	6.3500	+5.833%	3	424	-44.094%
2026-06-04	6.6500	6.6500	6.0000	6.0000	+3.986%	19	425	-40.833%
2026-06-02	5.7900	6.3900	5.7700	5.7700	-0.517%	10	438	-38.475%
2026-06-01	5.8000	5.8000	5.8000	5.8000	+46.835%	1	439	-38.793%
2026-05-26	3.9500	3.9500	3.9500	3.9500	+0.254%	24	439	-10.127%
2026-05-22	3.9400	3.9400	3.9400	3.9400	+9.444%	19	425	-9.898%
2026-05-18	3.6000	3.6000	3.6000	3.6000	-16.279%	24	434	-1.389%
2026-05-14	4.3000	4.3000	4.3000	4.3000	-2.273%	1	434	-17.442%
2026-05-13	4.4000	4.4000	4.4000	4.4000	-34.815%	1	433	-19.318%
2026-05-11	6.7500	6.7500	6.7500	6.7500	+25.232%	2	433	-47.407%
2026-04-30	5.3900	5.3900	5.3900	5.3900	-2.883%	1	433	-34.137%
2026-04-29	5.5500	5.5500	5.5500	5.5500	-28.663%	1	433	-36.036%
2026-04-24	7.7800	7.7800	7.7800	7.7800	+8.811%	1	432	-54.370%
2026-04-22	7.1500	7.1500	7.1500	7.1500	-11.728%	1	432	-50.350%
2026-04-21	7.8000	8.1000	7.8000	8.1000	-4.028%	12	430	-56.173%
2026-04-20	7.5500	8.4400	7.5500	8.4400	+30.650%	5	430	-57.938%
2026-04-17	6.4600	6.4600	6.4600	6.4600	+8.571%	8	430	-45.046%
2026-04-16	5.9100	5.9500	5.9100	5.9500	+33.110%	5	430	-40.336%
2026-04-15	4.4700	4.4700	4.4700	4.4700	+53.082%	95	426	-20.582%
2026-04-10	2.9200	2.9200	2.9200	2.9200	-1.351%	1	331	+21.575%
2026-04-09	2.7000	2.9800	2.7000	2.9600	-1.333%	22	330	+19.932%
2026-04-07	2.7600	3.0000	2.7600	3.0000	+3.448%	4	338	+18.333%
2026-04-02	3.0000	3.0000	2.9000	2.9000	-14.706%	2	337	+22.414%
2026-04-01	3.4000	3.4000	3.4000	3.4000	-6.593%	1	337	+4.412%
2026-03-31	3.2000	3.6400	3.2000	3.6400	-37.457%	11	337	-2.473%
2026-03-13	5.5000	5.8200	5.5000	5.8200	-12.744%	26	337	-39.003%
2026-03-11	7.0500	7.0500	6.6700	6.6700	+14.017%	2	338	-46.777%
2026-03-10	5.8500	5.8500	5.8500	5.8500	+13.372%	2	340	-39.316%
2026-03-09	4.8000	5.1600	4.6500	5.1600	+93.985%	8	338	-31.202%
2026-03-05	2.6600	2.6600	2.6600	2.6600	-1.115%	1	335	+33.459%
2026-02-25	2.6900	2.6900	2.6900	2.6900	+15.451%	1	335	+31.970%
2026-02-24	2.3300	2.3300	2.3300	2.3300	-15.273%	1	335	+52.361%
2026-02-23	2.7500	2.7500	2.7500	2.7500	-8.333%	1	335	+29.091%
2026-02-17	3.0000	3.0000	3.0000	3.0000	0.000%	1	336	+18.333%
2026-02-13	3.0000	3.0000	3.0000	3.0000	-0.332%	2	335	+18.333%
2026-02-10	3.5500	3.5500	3.0100	3.0100	-8.788%	9	335	+17.940%
2026-02-09	2.7800	3.3000	2.7800	3.3000	-23.788%	3	332	+7.576%
2026-02-06	4.1700	4.3300	4.1500	4.3300	-11.633%	8	332	-18.014%
2026-02-03	5.0000	5.0000	4.9000	4.9000	-11.712%	2	339	-27.551%
2026-02-02	5.3000	5.5500	5.3000	5.5500	-2.632%	124	338	-36.036%
2026-01-30	6.1700	6.1700	5.7000	5.7000	-5.000%	124	338	-37.719%
2026-01-28	6.0000	6.0000	6.0000	6.0000	-10.448%	1	215	-40.833%
2026-01-26	6.7000	6.7000	6.7000	6.7000	+3.077%	1	215	-47.015%
2026-01-23	6.5000	6.5000	6.5000	6.5000	+0.775%	3	216	-45.385%
2026-01-22	6.4500	6.4500	6.4500	6.4500	+1.256%	2	216	-44.961%
2026-01-21	6.0500	6.3700	6.0500	6.3700	-11.528%	3	217	-44.270%
2026-01-15	7.2000	7.2000	7.2000	7.2000	-4.636%	3	216	-50.694%
2026-01-12	7.1000	7.5500	7.0500	7.5500	-13.714%	9	216	-52.980%
2026-01-07	8.7500	8.7500	8.7500	8.7500	+1.744%	1	211	-59.429%
2026-01-05	8.6000	8.6000	8.6000	8.6000	+18.621%	6	211	-58.721%
2025-12-31	7.3500	7.3500	7.2500	7.2500	-11.585%	7	211	-51.034%
2025-12-30	8.2000	8.2000	8.2000	8.2000	-2.613%	10	211	-56.707%
2025-12-29	8.4200	8.4200	8.4200	8.4200	-2.995%	4	221	-57.838%
2025-12-26	8.6800	8.6800	8.6800	8.6800	-3.017%	1	217	-59.101%
2025-12-22	9.5000	9.5000	8.9500	8.9500	-2.186%	29	217	-60.335%
2025-12-18	9.2600	9.3000	9.0000	9.1500	-19.877%	14	215	-61.202%
2025-12-12	11.4200	11.4200	11.4200	11.4200	-4.833%	8	225	-68.914%
2025-12-08	11.8500	12.0000	11.8500	12.0000	-2.041%	11	217	-70.417%
2025-12-04	12.2500	12.2500	12.2500	12.2500	+17.450%	2	208	-71.020%
2025-12-03	10.4300	10.4300	10.4300	10.4300	-8.509%	1	210	-65.964%
2025-12-02	11.4000	11.4000	11.4000	11.4000	-5.629%	3	211	-68.860%
2025-11-28	12.4400	12.4400	12.0800	12.0800	+1.941%	2	211	-70.613%
2025-11-26	11.8700	11.8700	11.8500	11.8500	-0.504%	2	211	-70.042%
2025-11-24	11.8500	11.9100	11.8500	11.9100	+23.548%	2	211	-70.193%
2025-11-21	9.6400	9.6400	9.6400	9.6400	-3.310%	1	211	-63.174%
2025-11-20	9.3500	9.9700	9.3500	9.9700	+1.218%	2	210	-64.393%
2025-11-17	9.8500	9.8500	9.8500	9.8500	-17.917%	2	210	-63.959%
2025-11-14	9.2500	12.0000	9.2500	12.0000	+7.143%	17	210	-70.417%
2025-11-13	11.2500	11.4800	11.2000	11.2000	-12.976%	32	215	-68.304%
2025-11-12	12.9800	12.9800	12.4500	12.8700	-3.883%	44	245	-72.416%
2025-11-11	13.3900	13.3900	13.3900	13.3900	-0.446%	7	237	-73.488%
2025-11-07	13.6000	14.0000	13.4500	13.4500	+1.509%	20	234	-73.606%
2025-11-06	14.3500	14.3600	13.2500	13.2500	-19.306%	7	218	-73.208%
2025-11-05	16.9000	16.9400	15.7500	16.4200	+28.784%	18	223	-78.380%
2025-11-04	16.5000	16.5000	12.7500	12.7500	-20.313%	4	221	-72.157%
2025-11-03	16.2900	16.3000	16.0000	16.0000	-8.571%	71	244	-77.813%
2025-10-31	17.5000	17.5000	17.5000	17.5000	+2.941%	1	244	-79.714%
2025-10-30	17.0000	17.0000	17.0000	17.0000	-9.333%	11	244	-79.118%
2025-10-29	17.8700	18.7500	17.8700	18.7500	+1.736%	280	234	-81.067%
2025-10-23	19.1000	19.1000	18.4300	18.4300	+2.389%	15	325	-80.738%
2025-10-22	18.8000	18.9500	17.6500	18.0000	-10.000%	52	325	-80.278%
2025-10-21	20.5000	20.5000	20.0000	20.0000	-3.614%	2	326	-82.250%
2025-10-20	20.7500	20.7500	20.7500	20.7500	-1.190%	1	324	-82.892%
2025-10-17	21.8500	21.8500	21.0000	21.0000	-20.000%	5	324	-83.095%
2025-10-16	26.5000	26.5000	26.2500	26.2500	-7.895%	2	323	-86.476%
2025-10-15	24.0000	29.2000	24.0000	28.5000	+17.284%	13	321	-87.544%
2025-10-10	24.3000	24.3000	24.3000	24.3000	+15.714%	2	324	-85.391%
2025-10-03	21.7700	21.7700	21.0000	21.0000	-6.667%	4	326	-83.095%
2025-10-01	22.8700	22.9800	22.5000	22.5000	-1.445%	70	325	-84.222%
2025-09-30	22.5700	22.8300	22.5700	22.8300	-10.295%	2	290	-84.450%
2025-09-29	25.4500	25.4500	25.4500	25.4500	+8.206%	1	292	-86.051%
2025-09-26	22.5200	23.5200	22.5200	23.5200	+21.237%	3	293	-84.906%
2025-09-25	18.0000	19.4000	18.0000	19.4000	-9.346%	5	296	-81.701%
2025-09-24	21.3500	21.4000	21.3500	21.4000	-9.705%	2	300	-83.411%
2025-09-22	23.7000	23.7000	23.7000	23.7000	-0.211%	1	300	-85.021%
2025-09-19	24.5000	24.5000	23.6700	23.7500	+10.465%	4	300	-85.053%
2025-09-18	21.0000	21.5000	21.0000	21.5000	+16.405%	3	303	-83.488%
2025-09-17	20.9000	20.9000	18.4700	18.4700	-17.063%	3	305	-80.780%
2025-09-15	22.2700	22.2700	22.2700	22.2700	+1.227%	5	304	-84.059%
2025-09-12	18.8000	22.0000	18.8000	22.0000	+9.507%	14	304	-83.864%
2025-09-11	18.1700	20.0900	18.1700	20.0900	+5.737%	25	313	-82.330%
2025-09-10	18.4000	19.0000	18.4000	19.0000	+16.564%	5	314	-81.316%
2025-09-09	18.0000	18.0000	16.3000	16.3000	-9.444%	4	310	-78.221%
2025-09-08	19.3100	19.3100	18.0000	18.0000	+0.167%	6	310	-80.278%
2025-09-05	17.4000	17.9700	17.4000	17.9700	+3.276%	26	308	-80.245%
2025-09-04	16.7500	17.9000	16.7500	17.4000	+25.723%	43	308	-79.598%
2025-09-02	14.0000	14.0000	13.8400	13.8400	-3.487%	6	294	-74.350%
2025-08-29	15.1800	15.1800	14.3000	14.3400	-8.371%	30	284	-75.244%
2025-08-28	15.6500	15.6500	15.6500	15.6500	-3.335%	1	284	-77.316%
2025-08-27	16.1900	16.1900	16.1900	16.1900	+5.130%	1	283	-78.073%
2025-08-26	14.6500	15.4000	14.6500	15.4000	+0.654%	23	261	-76.948%
2025-08-21	14.7100	15.8200	14.7100	15.3000	+7.975%	18	261	-76.797%
2025-08-20	13.5900	14.1700	13.4000	14.1700	-1.460%	23	244	-74.947%
2025-08-19	14.6000	14.6000	14.3800	14.3800	-10.125%	10	243	-75.313%
2025-08-18	15.8900	16.0000	15.8900	16.0000	-5.882%	8	233	-77.813%
2025-08-15	16.1000	17.0000	16.1000	17.0000	+3.030%	5	239	-79.118%
2025-08-14	16.5000	16.5000	16.5000	16.5000	-6.410%	1	238	-78.485%
2025-08-13	18.5800	18.5800	17.6300	17.6300	-4.237%	14	237	-79.864%
2025-08-12	19.8500	19.8500	18.4100	18.4100	-8.180%	12	235	-80.717%
2025-08-11	20.5500	20.8500	20.0200	20.0500	-4.751%	17	236	-82.294%
2025-08-08	22.0000	22.0000	20.9400	21.0500	-0.754%	5	235	-83.135%
2025-08-07	21.4500	22.5000	21.2100	21.2100	-7.983%	3	234	-83.263%
2025-08-06	21.5300	23.0500	21.5300	23.0500	-1.915%	7	231	-84.599%
2025-08-05	23.0000	27.0000	23.0000	23.5000	-21.562%	56	236	-84.894%
2025-08-04	29.5000	29.9600	29.5000	29.9600	+1.491%	15	238	-88.151%
2025-08-01	29.7100	29.7100	29.1000	29.5200	-7.228%	4	237	-87.974%
2025-07-31	34.0700	34.0700	31.8200	31.8200	+4.671%	6	237	-88.843%
2025-07-30	30.7300	31.4300	30.1500	30.4000	+19.216%	6	235	-88.322%
2025-07-29	25.5000	25.5000	25.4900	25.5000	-1.048%	14	236	-86.078%
2025-07-28	26.3000	26.3000	25.7700	25.7700	+1.417%	6	225	-86.224%
2025-07-25	24.0000	25.5000	24.0000	25.4100	+3.630%	92	229	-86.029%
2025-07-24	24.2200	24.5200	24.2200	24.5200	+2.594%	2	167	-85.522%
2025-07-23	24.3200	24.8000	23.9000	23.9000	+18.905%	3	167	-85.146%
2025-07-22	19.8000	20.2200	19.8000	20.1000	+2.813%	39	166	-82.338%
2025-07-21	19.5500	19.5500	19.5500	19.5500	-7.565%	1	154	-81.841%
2025-07-18	21.1500	21.1500	21.1500	21.1500	+0.237%	1	153	-83.215%
2025-07-17	21.1000	21.1000	21.1000	21.1000	-4.740%	1	153	-83.175%
2025-07-16	21.3500	22.1500	20.7100	22.1500	+4.976%	23	152	-83.973%
2025-07-15	21.6100	21.6100	21.1000	21.1000	-6.013%	11	160	-83.175%
2025-07-14	21.8000	22.4500	21.8000	22.4500	+13.098%	2	160	-84.187%
2025-07-11	21.2000	21.2000	19.8500	19.8500	-6.764%	19	159	-82.116%
2025-07-08	21.0000	21.5700	21.0000	21.2900	+10.597%	3	157	-83.326%
2025-07-07	18.7500	19.2500	18.7500	19.2500	-9.284%	6	157	-81.558%
2025-07-03	20.2500	21.2200	19.9500	21.2200	+4.790%	9	157	-83.270%
2025-07-02	20.2000	20.4000	19.9800	20.2500	-1.699%	57	157	-82.469%
2025-07-01	20.6000	20.6000	20.6000	20.6000	-4.186%	2	204	-82.767%
2025-06-30	22.0500	22.4500	21.5000	21.5000	-3.327%	53	204	-83.488%
2025-06-27	23.4200	23.7200	22.0100	22.2400	+12.779%	92	214	-84.038%
2025-06-26	17.2000	19.9900	17.2000	19.7200	+16.000%	12	122	-81.998%
2025-06-25	20.0000	20.0000	17.0000	17.0000	-6.077%	16	124	-79.118%
2025-06-24	18.0000	18.1000	17.9800	18.1000	+4.928%	5	124	-80.387%
2025-06-23	20.5900	21.0000	17.0000	17.2500	-44.569%	36	126	-79.420%
2025-06-20	31.1100	31.1200	31.1100	31.1200	+9.193%	4	125	-88.593%
2025-06-18	28.8000	28.8000	28.5000	28.5000	+5.166%	9	116	-87.544%
2025-06-17	26.9200	27.1000	26.9200	27.1000	-1.918%	2	116	-86.900%
2025-06-16	27.6200	27.6300	27.6200	27.6300	+4.858%	9	116	-87.152%
2025-06-13	26.3500	26.3500	26.3500	26.3500	-0.791%	2	121	-86.528%
2025-06-12	26.3500	26.5600	26.3500	26.5600	-0.338%	11	122	-86.634%
2025-06-11	23.9000	26.6500	23.9000	26.6500	+7.460%	18	122	-86.679%
2025-06-10	26.0000	26.0000	24.0500	24.8000	+2.905%	43	119	-85.685%
2025-06-09	24.1000	24.1000	24.1000	24.1000	-6.408%	1	147	-85.270%
2025-06-06	25.2500	25.7500	25.2500	25.7500	+6.405%	18	148	-86.214%
2025-06-05	24.2500	24.7500	23.8000	24.2000	+2.326%	55	153	-85.331%
2025-06-04	23.7000	24.0300	23.6500	23.6500	-6.522%	3	120	-84.989%
2025-06-03	30.6800	32.3000	25.3000	25.3000	-0.197%	37	120	-85.968%
2025-06-02	25.4000	25.4000	25.1000	25.3500	+0.916%	12	99	-85.996%
2025-05-30	25.1200	25.1200	25.1200	25.1200	+10.661%	2	99	-85.868%
2025-05-29	22.5500	22.7000	22.5500	22.7000	-7.873%	2	99	-84.361%
2025-05-27	24.4500	24.6400	24.4500	24.6400	+0.448%	28	98	-85.593%
2025-05-23	23.5800	24.5300	23.5800	24.5300	+3.941%	4	97	-85.528%
2025-05-22	24.5500	25.4000	22.5000	23.6000	-11.776%	11	97	-84.958%
2025-05-21	30.1000	30.1000	26.7500	26.7500	-10.833%	3	99	-86.729%
2025-05-20	30.0000	30.0000	30.0000	30.0000	+0.503%	2	99	-88.167%
2025-05-19	29.0800	29.9400	29.0800	29.8500	-4.480%	10	99	-88.107%
2025-05-16	29.5000	31.2500	29.5000	31.2500	+16.997%	16	101	-88.640%
2025-05-15	29.0000	29.0000	24.6900	26.7100	-10.067%	9	93	-86.709%
2025-05-14	31.1300	32.4000	29.5800	29.7000	-5.263%	26	92	-88.047%
2025-05-13	28.1500	31.3500	28.0000	31.3500	+25.651%	45	77	-88.676%
2025-05-12	27.9100	27.9100	24.9500	24.9500	0.000%	48	41	-85.772%

.dark-mode .mNNS9F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mNNS9F{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217C75HIMS Dec 17 2027 75.00 Call (HIMS271217C00075000)option OPRA

HIMS20271217C75
HIMS Dec 17 2027 75.00 Call (HIMS271217C00075000)
option OPRA