Dark

HIMS20271217C85
HIMS Dec 17 2027 85.00 Call (HIMS271217C00085000)
option OPRA

EOD

Aug 18, 2026

3.10-45.133%(-2.55)676

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.0500	3.1500	3.0500	3.1000	-45.133%	676	783	0.000%
2026-08-04	5.4700	5.6500	5.4700	5.6500	+13.000%	2	307	-45.133%
2026-08-03	5.0000	5.0000	5.0000	5.0000	+36.986%	5	307	-38.000%
2026-07-29	3.6500	3.6500	3.6500	3.6500	-20.652%	2	302	-15.068%
2026-07-28	4.5000	4.6000	4.4000	4.6000	-25.806%	3	304	-32.609%
2026-07-23	6.2000	6.2000	6.2000	6.2000	-13.287%	20	302	-50.000%
2026-07-16	7.1500	7.1500	7.1500	7.1500	-4.667%	20	322	-56.643%
2026-07-14	7.5000	7.5000	7.5000	7.5000	+2.041%	20	302	-58.667%
2026-07-10	7.3500	7.3500	7.3500	7.3500	-6.962%	1	322	-57.823%
2026-07-09	8.1000	8.1000	7.9000	7.9000	-14.687%	8	323	-60.759%
2026-07-02	9.2600	9.2600	9.2600	9.2600	+26.849%	1	324	-66.523%
2026-06-29	7.8900	7.8900	7.3000	7.3000	+7.353%	24	324	-57.534%
2026-06-26	6.6800	7.7000	6.5000	6.8000	+2.719%	15	304	-54.412%
2026-06-25	6.6200	6.6200	6.6200	6.6200	-6.629%	2	304	-53.172%
2026-06-24	7.1400	7.1400	7.0900	7.0900	-10.705%	3	304	-56.276%
2026-06-22	8.5000	8.5000	7.8800	7.9400	+10.278%	5	304	-60.957%
2026-06-17	7.1000	7.2000	7.1000	7.2000	+9.924%	3	306	-56.944%
2026-06-16	6.5500	6.5500	6.5500	6.5500	+22.430%	1	306	-52.672%
2026-06-10	5.3500	5.3500	5.3500	5.3500	+54.179%	107	306	-42.056%
2026-05-21	3.4500	3.4700	3.4500	3.4700	+10.159%	2	270	-10.663%
2026-05-19	3.1500	3.1500	3.1500	3.1500	-51.011%	1	270	-1.587%
2026-04-24	6.4300	6.4300	6.4300	6.4300	-16.385%	5	270	-51.788%
2026-04-20	7.6900	7.6900	7.6900	7.6900	+140.313%	1	270	-59.688%
2026-03-27	3.2000	3.2000	3.2000	3.2000	-48.718%	5	269	-3.125%
2026-03-12	6.2400	6.2400	6.2400	6.2400	+43.448%	5	269	-50.321%
2026-03-09	4.3500	4.3500	4.3500	4.3500	+71.937%	2	264	-28.736%
2026-02-25	2.5300	2.5300	2.5300	2.5300	+7.203%	1	265	+22.530%
2026-02-23	2.3600	2.3600	2.3600	2.3600	-13.235%	10	265	+31.356%
2026-02-11	2.7200	2.7200	2.7200	2.7200	-9.333%	4	275	+13.971%
2026-02-09	2.8500	3.0000	2.8500	3.0000	-28.571%	5	275	+3.333%
2026-02-04	4.2000	4.2000	4.2000	4.2000	-3.890%	1	276	-26.190%
2026-02-03	4.3700	4.3700	4.3700	4.3700	-15.962%	1	276	-29.062%
2026-01-28	5.3000	5.3000	5.2000	5.2000	-11.565%	2	275	-40.385%
2026-01-23	5.8800	5.8800	5.8800	5.8800	+13.077%	25	274	-47.279%
2026-01-21	6.0300	6.0300	5.2000	5.2000	-22.504%	11	299	-40.385%
2026-01-08	7.2000	7.2000	6.7100	6.7100	-9.079%	10	294	-53.800%
2026-01-06	7.3800	7.3800	7.3800	7.3800	+1.096%	1	304	-57.995%
2026-01-05	7.3000	7.3000	7.3000	7.3000	+5.951%	10	295	-57.534%
2026-01-02	6.6900	6.8900	6.5700	6.8900	-5.487%	4	295	-55.007%
2025-12-30	7.3000	8.0800	7.2900	7.2900	-6.298%	3	296	-57.476%
2025-12-26	7.7800	7.7800	7.7800	7.7800	+2.100%	4	295	-60.154%
2025-12-24	8.0000	8.2600	7.6200	7.6200	-4.750%	27	298	-59.318%
2025-12-18	8.0000	8.0000	8.0000	8.0000	-11.797%	4	298	-61.250%
2025-12-16	8.8500	9.0700	8.8500	9.0700	-12.620%	11	298	-65.821%
2025-12-10	10.5000	10.5000	10.3800	10.3800	-7.404%	2	302	-70.135%
2025-11-26	11.2300	11.2300	11.2100	11.2100	+5.258%	101	302	-72.346%
2025-11-24	9.8800	10.6500	9.8800	10.6500	+25.294%	40	302	-70.892%
2025-11-21	8.5000	8.5000	8.5000	8.5000	-0.817%	4	302	-63.529%
2025-11-20	8.5700	8.5700	8.5700	8.5700	-9.312%	41	302	-63.827%
2025-11-19	9.4500	9.4500	9.4500	9.4500	-7.353%	4	322	-67.196%
2025-11-18	10.2000	10.2000	10.2000	10.2000	+1.594%	1	322	-69.608%
2025-11-17	10.0400	10.0400	10.0400	10.0400	-5.104%	1	322	-69.124%
2025-11-14	10.7200	10.7200	10.5800	10.5800	-8.398%	15	322	-70.699%
2025-11-12	11.9100	11.9500	11.3800	11.5500	-5.714%	47	309	-73.160%
2025-11-07	11.9600	12.3300	11.9600	12.2500	+1.575%	26	322	-74.694%
2025-11-06	13.7900	13.8000	12.0600	12.0600	-16.424%	32	320	-74.295%
2025-11-05	15.6500	15.6500	14.4300	14.4300	-2.368%	19	322	-78.517%
2025-11-04	14.7800	14.7800	14.7800	14.7800	-1.335%	1	312	-79.026%
2025-11-03	15.0600	15.1200	14.9800	14.9800	-8.211%	101	351	-79.306%
2025-10-29	16.3200	16.3200	16.3200	16.3200	-3.830%	140	351	-81.005%
2025-10-28	16.9700	16.9700	16.9700	16.9700	-6.450%	30	491	-81.732%
2025-10-27	18.2500	18.2500	18.1400	18.1400	-0.983%	11	472	-82.911%
2025-10-24	18.3200	18.3200	18.3200	18.3200	+8.724%	1	472	-83.079%
2025-10-23	17.1600	17.1600	16.4800	16.8500	+2.619%	26	473	-81.602%
2025-10-22	17.5100	17.5100	16.2500	16.4200	-12.193%	158	447	-81.121%
2025-10-21	18.7000	18.7000	18.7000	18.7000	+1.520%	1	326	-83.422%
2025-10-20	18.6600	18.6600	18.4000	18.4200	-0.271%	70	326	-83.170%
2025-10-17	17.9700	18.4800	17.9700	18.4700	-23.361%	50	276	-83.216%
2025-10-16	24.1000	24.1000	24.1000	24.1000	-9.057%	1	226	-87.137%
2025-10-15	21.3800	26.5000	21.3800	26.5000	+24.706%	16	226	-88.302%
2025-10-09	21.2200	21.2500	21.2200	21.2500	-6.181%	2	240	-85.412%
2025-10-08	21.6200	23.0000	21.6200	22.6500	+18.898%	4	240	-86.313%
2025-10-06	19.0500	19.0500	19.0500	19.0500	-0.418%	1	239	-83.727%
2025-10-03	19.1300	19.1300	19.1300	19.1300	-8.774%	1	239	-83.795%
2025-10-01	20.9700	20.9700	20.9700	20.9700	-1.410%	10	238	-85.217%
2025-09-30	21.7400	21.7400	21.2700	21.2700	-8.712%	11	248	-85.425%
2025-09-29	23.3000	23.3000	23.3000	23.3000	+9.390%	1	239	-86.695%
2025-09-26	20.0800	21.3000	20.0800	21.3000	+7.576%	2	239	-85.446%
2025-09-25	17.5600	19.8000	17.5600	19.8000	+1.852%	38	239	-84.343%
2025-09-24	19.0500	19.4400	19.0000	19.4400	-7.648%	11	235	-84.053%
2025-09-23	21.1500	21.1500	21.0500	21.0500	-2.771%	2	226	-85.273%
2025-09-22	21.6000	21.6500	21.5000	21.6500	-3.520%	6	226	-85.681%
2025-09-19	22.0500	22.4400	22.0500	22.4400	+20.970%	51	226	-86.185%
2025-09-18	18.5500	18.5500	18.5500	18.5500	+7.040%	1	277	-83.288%
2025-09-17	17.3300	17.3300	17.3300	17.3300	-13.652%	1	277	-82.112%
2025-09-15	21.3000	21.3000	19.9500	20.0700	+10.214%	31	277	-84.554%
2025-09-12	17.2000	18.2100	17.1500	18.2100	+13.035%	3	300	-82.976%
2025-09-10	17.4600	17.4600	16.1100	16.1100	+1.640%	2	301	-80.757%
2025-09-09	15.9000	15.9000	15.8500	15.8500	-11.105%	2	299	-80.442%
2025-09-08	17.8300	17.8300	17.8300	17.8300	+14.736%	1	297	-82.614%
2025-09-05	15.5900	15.5900	15.5400	15.5400	+23.825%	80	296	-80.051%
2025-09-02	12.5200	12.5500	12.5200	12.5500	-6.343%	7	228	-75.299%
2025-08-29	13.4500	13.5500	13.3000	13.4000	-5.767%	18	211	-76.866%
2025-08-27	14.6000	14.6000	14.2200	14.2200	+6.917%	5	211	-78.200%
2025-08-25	13.7300	13.7300	13.3000	13.3000	-6.338%	5	215	-76.692%
2025-08-22	14.2000	14.2000	14.2000	14.2000	+1.068%	1	214	-78.169%
2025-08-21	13.9200	14.0500	13.9200	14.0500	+10.979%	5	215	-77.936%
2025-08-20	12.7000	12.9400	12.6600	12.6600	-11.469%	4	214	-75.513%
2025-08-18	14.6200	14.6200	14.3000	14.3000	-9.779%	2	211	-78.322%
2025-08-15	15.8000	15.8500	15.7500	15.8500	+2.324%	5	211	-80.442%
2025-08-14	15.4900	15.4900	15.4900	15.4900	-6.574%	1	211	-79.987%
2025-08-13	16.5700	16.5800	16.5700	16.5800	-2.471%	2	210	-81.303%
2025-08-12	16.5000	17.0000	16.5000	17.0000	-7.609%	7	208	-81.765%
2025-08-11	18.6000	19.0000	18.4000	18.4000	-5.882%	9	209	-83.152%
2025-08-08	19.2100	19.5500	18.4000	19.5500	+1.717%	10	208	-84.143%
2025-08-07	19.0900	19.2200	19.0900	19.2200	+0.418%	10	214	-83.871%
2025-08-06	20.5500	20.5500	19.1400	19.1400	-9.246%	4	224	-83.804%
2025-08-05	23.6000	25.6400	21.0900	21.0900	-21.599%	41	225	-85.301%
2025-08-04	27.2000	27.8400	26.9000	26.9000	+0.373%	4	221	-88.476%
2025-08-01	27.1700	27.1700	26.1900	26.8000	-16.873%	107	218	-88.433%
2025-07-31	31.2000	32.2400	31.2000	32.2400	+14.733%	6	161	-90.385%
2025-07-30	27.5000	28.7500	27.5000	28.1000	+12.400%	5	162	-88.968%
2025-07-29	23.0000	25.0000	23.0000	25.0000	+10.473%	3	164	-87.600%
2025-07-28	24.0900	24.2000	22.6300	22.6300	-2.667%	32	163	-86.301%
2025-07-25	24.1500	24.1500	23.0000	23.2500	+0.868%	72	162	-86.667%
2025-07-24	22.5000	23.0500	22.5000	23.0500	-2.123%	4	116	-86.551%
2025-07-23	23.4500	23.5500	23.4500	23.5500	+31.052%	2	117	-86.837%
2025-07-22	17.9700	17.9700	17.9700	17.9700	-1.964%	1	115	-82.749%
2025-07-18	18.3300	18.3300	18.3300	18.3300	-4.132%	1	114	-83.088%
2025-07-17	19.1200	19.1200	19.1200	19.1200	-2.697%	1	113	-83.787%
2025-07-16	19.5000	19.6500	19.3000	19.6500	+5.930%	6	112	-84.224%
2025-07-14	18.2000	18.5500	18.2000	18.5500	-1.592%	3	112	-83.288%
2025-07-11	18.8500	18.8500	18.8500	18.8500	-5.514%	2	112	-83.554%
2025-07-10	19.9500	19.9500	19.9500	19.9500	+5.166%	1	112	-84.461%
2025-07-09	18.9700	18.9700	18.9700	18.9700	-5.150%	5	112	-83.658%
2025-07-08	20.0000	20.0000	20.0000	20.0000	+14.416%	1	107	-84.500%
2025-07-07	17.4800	17.4800	17.4800	17.4800	-13.679%	5	106	-82.265%
2025-06-30	20.0000	20.2500	20.0000	20.2500	-1.220%	2	109	-84.691%
2025-06-27	20.2500	20.5000	20.2500	20.5000	+14.525%	3	109	-84.878%
2025-06-26	15.9800	17.9000	15.9800	17.9000	+11.388%	3	106	-82.682%
2025-06-25	16.0500	16.6700	15.6600	16.0700	+3.477%	17	105	-80.709%
2025-06-24	16.3400	16.6200	15.5300	15.5300	-3.958%	14	101	-80.039%
2025-06-23	18.4000	19.2200	15.3400	16.1700	-42.721%	70	101	-80.829%
2025-06-20	28.3500	29.4500	28.2300	28.2300	+2.098%	20	111	-89.019%
2025-06-18	27.5500	27.6500	27.5500	27.6500	+6.346%	3	106	-88.788%
2025-06-17	26.3500	26.8000	25.8000	26.0000	-2.256%	12	106	-88.077%
2025-06-16	26.4500	26.6000	25.4500	26.6000	+13.821%	8	108	-88.346%
2025-06-13	23.5000	23.5000	23.1200	23.3700	-5.576%	6	103	-86.735%
2025-06-12	23.6100	24.7500	23.6100	24.7500	+1.268%	10	101	-87.475%
2025-06-11	24.4400	24.4400	24.4400	24.4400	+6.353%	1	91	-87.316%
2025-06-10	24.3600	24.3600	22.9800	22.9800	-1.246%	14	91	-86.510%
2025-06-09	23.5000	23.5000	23.2700	23.2700	-5.713%	21	85	-86.678%
2025-06-06	24.6800	24.6800	24.6800	24.6800	+11.573%	2	93	-87.439%
2025-06-05	21.6500	22.1200	21.6500	22.1200	+0.545%	12	92	-85.986%
2025-06-04	23.9000	23.9000	21.2500	22.0000	-7.173%	35	94	-85.909%
2025-06-03	28.0000	28.0000	23.7000	23.7000	+0.424%	7	94	-86.920%
2025-06-02	23.6000	23.6000	23.6000	23.6000	+2.475%	2	99	-86.864%
2025-05-30	23.5500	23.5500	23.0300	23.0300	+13.448%	30	97	-86.539%
2025-05-29	20.3000	20.3000	20.3000	20.3000	-5.361%	5	87	-84.729%
2025-05-27	22.7000	22.7000	21.4500	21.4500	-6.739%	21	87	-85.548%
2025-05-23	23.0000	23.0000	23.0000	23.0000	+6.138%	2	82	-86.522%
2025-05-22	21.6700	21.6700	21.6700	21.6700	-16.654%	1	82	-85.695%
2025-05-21	27.6800	27.6800	26.0000	26.0000	-4.762%	6	81	-88.077%
2025-05-19	28.5000	28.5000	27.3000	27.3000	+1.111%	5	81	-88.645%
2025-05-16	27.0000	27.0000	27.0000	27.0000	+8.000%	2	82	-88.519%
2025-05-15	28.0000	28.0000	23.7200	25.0000	-9.747%	19	81	-87.600%
2025-05-14	29.5000	29.5000	27.7000	27.7000	-5.461%	16	93	-88.809%
2025-05-13	26.6700	30.1500	25.5000	29.3000	0.000%	95	82	-89.420%

.dark-mode .qqKgH1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqKgH1{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217C85HIMS Dec 17 2027 85.00 Call (HIMS271217C00085000)option OPRA

HIMS20271217C85
HIMS Dec 17 2027 85.00 Call (HIMS271217C00085000)
option OPRA