Dark

HIMS20271217C90
HIMS Dec 17 2027 90.00 Call (HIMS271217C00090000)
option OPRA

EOD

Aug 18, 2026

2.85-35.227%(-1.55)3,915

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.0500	3.0500	2.7800	2.8500	-35.227%	3,915	6,278	0.000%
2026-08-12	4.4000	4.4000	4.4000	4.4000	-3.084%	1	2,882	-35.227%
2026-08-11	4.4500	4.5400	4.4000	4.5400	-10.980%	5	2,883	-37.225%
2026-08-10	5.1000	5.1000	5.0400	5.1000	+5.155%	4	2,886	-44.118%
2026-08-07	4.8500	4.8500	4.8500	4.8500	-1.020%	2	2,884	-41.237%
2026-08-05	4.9500	4.9500	4.9000	4.9000	-2.970%	41	2,884	-41.837%
2026-08-04	5.0500	5.0500	5.0500	5.0500	+14.512%	3	2,883	-43.564%
2026-08-03	4.4100	4.4100	4.4100	4.4100	-46.675%	5	2,880	-35.374%
2026-07-02	8.6300	8.6300	8.2700	8.2700	-5.269%	49	2,924	-65.538%
2026-07-01	8.0500	8.7300	8.0500	8.7300	+20.083%	3	2,924	-67.354%
2026-06-30	7.2000	7.2700	7.1300	7.2700	+2.684%	3	2,922	-60.798%
2026-06-26	7.5600	7.5600	7.0800	7.0800	+23.130%	2	2,922	-59.746%
2026-06-25	6.0000	6.1900	5.6500	5.7500	-22.297%	45	2,920	-50.435%
2026-06-23	7.3700	7.6500	7.3700	7.4000	-2.503%	5	2,932	-61.486%
2026-06-18	7.5900	7.5900	7.5900	7.5900	+36.757%	10	2,923	-62.451%
2026-06-16	5.5500	5.5500	5.5500	5.5500	-1.770%	1	2,923	-48.649%
2026-06-15	5.2000	5.6500	5.2000	5.6500	+14.141%	42	2,923	-49.558%
2026-06-11	4.8400	4.9500	4.8400	4.9500	-1.980%	30	2,921	-42.424%
2026-06-10	5.0500	5.0500	5.0500	5.0500	+14.253%	34	2,951	-43.564%
2026-06-05	4.5000	4.5000	4.4200	4.4200	-15.810%	30	2,951	-35.520%
2026-06-04	5.2500	5.2500	5.2000	5.2500	+28.049%	7	2,925	-45.714%
2026-06-01	4.1000	4.1000	4.1000	4.1000	+9.043%	10	2,922	-30.488%
2026-05-28	3.8000	3.9000	3.7600	3.7600	-1.053%	4	2,932	-24.202%
2026-05-27	3.8000	3.8000	3.8000	3.8000	+24.590%	5	2,933	-25.000%
2026-05-18	3.0500	3.0500	3.0500	3.0500	-15.978%	1	2,933	-6.557%
2026-05-13	3.6300	3.6300	3.6300	3.6300	-11.463%	4	2,933	-21.488%
2026-05-12	4.1000	4.1000	4.1000	4.1000	-6.818%	10	2,943	-30.488%
2026-05-08	4.1900	4.4000	4.1900	4.4000	-2.222%	2	2,943	-35.227%
2026-05-06	4.5000	4.5000	4.5000	4.5000	-4.255%	1	2,943	-36.667%
2026-05-05	4.7100	4.7100	4.7000	4.7000	-9.789%	10	2,943	-39.362%
2026-05-04	5.0800	5.2100	5.0800	5.2100	-7.130%	40	2,933	-45.298%
2026-04-28	5.6100	5.6100	5.6100	5.6100	-1.058%	1	2,933	-49.198%
2026-04-23	6.5500	6.5500	5.5000	5.6700	-13.435%	8	2,933	-49.735%
2026-04-21	6.5500	6.5500	6.5500	6.5500	-12.667%	1	2,936	-56.489%
2026-04-20	6.9800	7.5000	6.9800	7.5000	+35.135%	22	2,936	-62.000%
2026-04-17	5.9500	5.9500	5.5400	5.5500	+15.866%	3	2,929	-48.649%
2026-04-16	4.7900	4.7900	4.7900	4.7900	+36.857%	1	2,927	-40.501%
2026-04-15	3.5000	3.5000	3.5000	3.5000	+18.644%	2	2,926	-18.571%
2026-04-14	3.0500	3.0500	2.9500	2.9500	+5.357%	2	2,926	-3.390%
2026-04-10	2.8000	2.8000	2.8000	2.8000	+6.870%	1	2,926	+1.786%
2026-04-07	2.6300	2.6300	2.6200	2.6200	-11.186%	2	2,927	+8.779%
2026-03-31	3.0800	3.1000	2.9500	2.9500	-10.334%	12	2,929	-3.390%
2026-03-26	3.2900	3.2900	3.2900	3.2900	-0.303%	1	2,940	-13.374%
2026-03-25	3.3600	3.5000	3.3000	3.3000	-7.042%	4	2,941	-13.636%
2026-03-24	3.6500	3.6500	3.5500	3.5500	-7.792%	68	2,941	-19.718%
2026-03-23	3.8500	3.8500	3.8500	3.8500	+6.944%	1	3,007	-25.974%
2026-03-20	4.1500	4.2000	3.6000	3.6000	-27.711%	4	3,007	-20.833%
2026-03-13	4.9400	4.9800	4.9100	4.9800	-7.607%	20	3,003	-42.771%
2026-03-12	5.5000	5.5500	5.3600	5.3900	+3.654%	19	2,993	-47.124%
2026-03-10	5.0000	5.2000	5.0000	5.2000	+18.182%	5	2,997	-45.192%
2026-03-09	4.4000	4.4000	4.4000	4.4000	+136.559%	5	2,997	-35.227%
2026-02-24	1.2800	1.8600	1.2800	1.8600	-29.545%	79	2,997	+53.226%
2026-02-23	2.3800	2.6400	2.3800	2.6400	+12.821%	2	2,939	+7.955%
2026-02-20	2.5500	2.5700	2.3400	2.3400	-4.490%	4	2,940	+21.795%
2026-02-17	2.3500	2.4500	2.3500	2.4500	+0.410%	11	2,937	+16.327%
2026-02-13	2.4100	2.4400	2.4100	2.4400	+1.667%	2	2,940	+16.803%
2026-02-12	2.4000	2.4000	2.4000	2.4000	-6.615%	4	2,940	+18.750%
2026-02-11	2.5700	2.5700	2.5700	2.5700	-9.825%	4	2,940	+10.895%
2026-02-10	2.8500	2.8500	2.8500	2.8500	-3.716%	1	2,936	0.000%
2026-02-09	2.9400	2.9600	2.6000	2.9600	-21.067%	9	2,936	-3.716%
2026-02-06	3.7500	3.7500	3.7500	3.7500	-8.537%	1	2,928	-24.000%
2026-02-04	4.1000	4.1000	4.1000	4.1000	-7.865%	4	2,927	-30.488%
2026-02-02	4.4500	4.4500	4.4500	4.4500	-6.709%	10	2,927	-35.955%
2026-01-30	4.7700	4.7700	4.7700	4.7700	-7.379%	2	2,917	-40.252%
2026-01-29	5.1500	5.1500	5.1500	5.1500	-7.207%	1	2,917	-44.660%
2026-01-28	5.5500	5.5500	5.5500	5.5500	+4.717%	1	2,918	-48.649%
2026-01-27	5.3000	5.3000	5.3000	5.3000	-5.018%	2	2,919	-46.226%
2026-01-23	5.5800	5.5800	5.5800	5.5800	+5.283%	25	2,919	-48.925%
2026-01-21	5.3000	5.3000	5.3000	5.3000	-11.519%	1	2,940	-46.226%
2026-01-20	5.9900	5.9900	5.9900	5.9900	+3.813%	3	2,940	-52.421%
2026-01-09	5.9400	5.9400	5.7500	5.7700	-9.844%	12	2,940	-50.607%
2026-01-08	6.4000	6.4000	6.4000	6.4000	-12.329%	1	2,951	-55.469%
2026-01-05	7.3000	7.3000	7.3000	7.3000	+10.606%	1	2,951	-60.959%
2025-12-30	6.6000	6.6000	6.6000	6.6000	-7.692%	1	2,951	-56.818%
2025-12-29	7.1500	7.1500	7.1500	7.1500	-2.189%	10	2,950	-60.140%
2025-12-26	7.2700	7.3100	7.2400	7.3100	+10.758%	12	2,940	-61.012%
2025-12-24	7.1700	7.1700	6.6000	6.6000	-15.924%	26	2,911	-56.818%
2025-12-23	7.8500	7.8500	7.8500	7.8500	+2.883%	1	2,911	-63.694%
2025-12-22	7.8000	7.8900	7.6300	7.6300	+1.733%	3	2,911	-62.647%
2025-12-19	7.5000	7.5000	7.5000	7.5000	0.000%	1	2,912	-62.000%
2025-12-18	7.5000	7.5000	7.5000	7.5000	-5.063%	1	2,912	-62.000%
2025-12-17	8.0000	8.0500	7.9000	7.9000	-5.615%	8	2,912	-63.924%
2025-12-16	8.2000	8.3700	8.1500	8.3700	-20.286%	62	2,912	-65.950%
2025-12-08	10.5000	10.5000	10.5000	10.5000	0.000%	1	2,971	-72.857%
2025-12-04	10.5000	10.5000	10.5000	10.5000	+10.526%	3	2,971	-72.857%
2025-12-02	9.5000	9.5000	9.5000	9.5000	-4.040%	1	2,968	-70.000%
2025-11-26	9.9000	9.9000	9.9000	9.9000	-1.000%	1	2,969	-71.212%
2025-11-24	9.5000	10.0000	9.5000	10.0000	+14.943%	11	2,969	-71.500%
2025-11-21	8.5500	8.7000	8.5500	8.7000	-1.695%	3	2,959	-67.241%
2025-11-20	9.7500	9.9900	8.8500	8.8500	-10.606%	28	2,960	-67.797%
2025-11-18	9.9000	9.9000	9.9000	9.9000	+10.245%	1	2,945	-71.212%
2025-11-17	9.8000	9.8000	8.9800	8.9800	-12.816%	3	2,946	-68.263%
2025-11-14	9.4100	10.3000	9.4100	10.3000	+5.641%	3	2,945	-72.330%
2025-11-13	10.7400	10.7400	9.7500	9.7500	-11.444%	82	2,944	-70.769%
2025-11-12	11.0100	11.0100	11.0100	11.0100	-5.575%	10	2,871	-74.114%
2025-11-07	11.8000	11.8000	11.3900	11.6600	-11.263%	8	2,881	-75.557%
2025-11-06	12.9200	13.1400	11.6500	13.1400	-10.000%	7	2,878	-78.311%
2025-11-05	15.0000	15.0000	14.6000	14.6000	+4.286%	2	2,882	-80.479%
2025-11-04	15.4700	15.5000	13.9700	14.0000	0.000%	92	2,882	-79.643%
2025-11-03	14.0000	14.0000	14.0000	14.0000	-4.567%	1	2,972	-79.643%
2025-10-31	14.0000	14.7000	14.0000	14.6700	+3.383%	9	2,972	-80.573%
2025-10-30	14.1900	14.1900	14.1900	14.1900	-14.518%	2	2,976	-79.915%
2025-10-27	16.6000	16.6000	16.6000	16.6000	+0.484%	1	2,975	-82.831%
2025-10-24	17.1900	17.3500	16.5200	16.5200	-0.781%	13	2,975	-82.748%
2025-10-23	16.5000	16.6500	16.5000	16.6500	0.000%	2	2,975	-82.883%
2025-10-22	16.5100	16.6500	16.5100	16.6500	-6.983%	4	2,975	-82.883%
2025-10-21	17.9000	17.9000	17.9000	17.9000	-4.073%	1	2,972	-84.078%
2025-10-20	18.6600	18.6600	18.6600	18.6600	+5.127%	10	2,971	-84.727%
2025-10-17	20.3000	20.3000	17.7500	17.7500	-25.825%	127	2,961	-83.944%
2025-10-16	24.1100	25.3000	23.9300	23.9300	-3.196%	3	2,839	-88.090%
2025-10-15	19.8500	26.0500	19.8500	24.7200	+35.452%	11	2,837	-88.471%
2025-10-14	18.2500	18.2500	18.2500	18.2500	-4.199%	1	2,834	-84.384%
2025-10-13	19.0500	19.0500	19.0500	19.0500	-6.388%	4	2,834	-85.039%
2025-10-09	20.0800	20.3500	20.0800	20.3500	-1.500%	2	2,834	-85.995%
2025-10-08	20.6600	20.6600	20.6600	20.6600	-0.673%	1	2,832	-86.205%
2025-10-07	19.3000	20.8000	19.3000	20.8000	+13.973%	61	2,831	-86.298%
2025-10-06	18.1000	18.2500	18.1000	18.2500	-5.928%	2	2,831	-84.384%
2025-10-03	21.2000	21.2000	19.4000	19.4000	-2.267%	6	2,831	-85.309%
2025-09-30	19.8500	19.8500	19.8500	19.8500	-3.406%	1	2,836	-85.642%
2025-09-26	19.6500	20.5500	19.0200	20.5500	+11.081%	7	2,836	-86.131%
2025-09-25	17.1400	18.5000	17.0000	18.5000	0.000%	4	2,841	-84.595%
2025-09-24	18.0000	18.7500	18.0000	18.5000	-3.996%	30	2,840	-84.595%
2025-09-23	19.9000	19.9000	19.2700	19.2700	-8.889%	3	2,852	-85.210%
2025-09-22	20.7500	21.3000	20.7500	21.1500	+2.174%	3	2,850	-86.525%
2025-09-19	21.7600	21.7600	20.5500	20.7000	+3.500%	26	2,848	-86.232%
2025-09-18	17.4000	20.9000	17.3500	20.0000	+19.048%	15	2,844	-85.750%
2025-09-16	17.7500	17.7500	16.5400	16.8000	-9.677%	12	2,831	-83.036%
2025-09-15	19.4500	19.4500	18.6000	18.6000	-3.477%	11	2,826	-84.677%
2025-09-12	17.8800	19.5000	17.8800	19.2700	+13.021%	10	2,826	-85.210%
2025-09-11	17.0500	17.0500	17.0500	17.0500	+1.913%	4	2,820	-83.284%
2025-09-10	16.7300	16.7300	16.7300	16.7300	+10.138%	1	2,824	-82.965%
2025-09-09	16.2200	16.2200	15.1900	15.1900	-7.491%	4	2,825	-81.238%
2025-09-08	16.5900	16.5900	16.4200	16.4200	+8.454%	7	2,827	-82.643%
2025-09-05	15.1400	15.1400	15.1400	15.1400	-1.688%	1	2,822	-81.176%
2025-09-04	15.4000	15.4000	15.4000	15.4000	+20.219%	2	2,822	-81.494%
2025-09-03	12.8100	12.8100	12.8100	12.8100	+8.284%	1	2,822	-77.752%
2025-09-02	11.8300	11.8300	11.8300	11.8300	-3.821%	1	2,823	-75.909%
2025-08-29	12.8600	12.8600	12.3000	12.3000	-9.890%	55	2,772	-76.829%
2025-08-28	13.5000	13.6500	13.5000	13.6500	+0.220%	16	2,772	-79.121%
2025-08-27	13.6200	13.6200	13.6200	13.6200	-0.511%	3	2,787	-79.075%
2025-08-22	13.6900	13.6900	13.6900	13.6900	+4.504%	4	2,784	-79.182%
2025-08-21	12.7100	13.9000	12.7100	13.1000	+8.714%	6	2,788	-78.244%
2025-08-20	11.6800	12.4500	11.6500	12.0500	-6.226%	25	2,789	-76.349%
2025-08-19	12.7900	12.8500	11.7700	12.8500	-9.507%	4	2,782	-77.821%
2025-08-18	14.2000	14.2000	14.0600	14.2000	-9.956%	56	2,783	-79.930%
2025-08-15	15.0000	15.7700	15.0000	15.7700	-1.438%	2	2,789	-81.928%
2025-08-14	16.0000	16.0000	16.0000	16.0000	+1.587%	9	2,791	-82.188%
2025-08-13	15.8200	15.8200	15.7500	15.7500	-3.196%	2	2,800	-81.905%
2025-08-12	16.0300	16.2700	16.0300	16.2700	-8.338%	3	2,799	-82.483%
2025-08-11	17.5400	17.7500	17.5000	17.7500	-4.054%	5	2,800	-83.944%
2025-08-08	18.9800	19.0000	18.5000	18.5000	+3.007%	6	2,797	-84.595%
2025-08-07	18.7600	19.0000	17.9600	17.9600	+0.616%	7	2,791	-84.131%
2025-08-06	19.9300	19.9300	17.8500	17.8500	-9.160%	3	2,789	-84.034%
2025-08-05	21.1500	24.1300	19.6500	19.6500	-27.890%	4	2,790	-85.496%
2025-08-04	26.5700	27.2500	26.5700	27.2500	0.000%	5	2,789	-89.541%
2025-08-01	27.0000	27.2500	27.0000	27.2500	-10.656%	3	2,788	-89.541%
2025-07-31	27.4900	30.5000	27.4900	30.5000	+12.963%	4	2,790	-90.656%
2025-07-30	27.1000	27.5400	27.0000	27.0000	+15.731%	68	2,787	-89.444%
2025-07-29	22.4800	23.6000	22.4800	23.3300	-2.262%	7	2,788	-87.784%
2025-07-28	23.2000	23.8900	23.2000	23.8700	+6.563%	151	2,785	-88.060%
2025-07-25	23.6000	23.6000	22.4000	22.4000	+1.357%	5	2,815	-87.277%
2025-07-24	22.5000	22.5000	22.1000	22.1000	-3.913%	3	2,814	-87.104%
2025-07-23	21.1800	23.0000	21.1800	23.0000	+34.739%	36	2,815	-87.609%
2025-07-22	17.0700	17.0700	17.0700	17.0700	+1.910%	1	2,815	-83.304%
2025-07-21	17.6500	17.6500	16.7500	16.7500	-6.425%	11	2,816	-82.985%
2025-07-18	17.9000	17.9000	17.9000	17.9000	-2.452%	1	2,805	-84.078%
2025-07-17	18.3500	18.3500	18.3500	18.3500	-0.811%	1	2,806	-84.469%
2025-07-16	18.5000	18.5000	18.5000	18.5000	-1.596%	3	2,806	-84.595%
2025-07-15	19.6300	19.6300	18.8000	18.8000	-3.093%	5	2,807	-84.840%
2025-07-14	18.8000	19.4300	18.8000	19.4000	+4.865%	6	2,810	-85.309%
2025-07-11	18.0000	18.5000	18.0000	18.5000	-6.329%	5	2,808	-84.595%
2025-07-10	19.7500	19.7500	19.7500	19.7500	+2.332%	1	2,808	-85.570%
2025-07-09	19.1100	19.3000	19.1100	19.3000	+4.664%	2	2,808	-85.233%
2025-07-08	18.8200	18.8200	18.4400	18.4400	+6.590%	22	2,808	-84.544%
2025-07-07	15.8100	17.3000	15.7800	17.3000	-3.835%	168	2,791	-83.526%
2025-07-03	17.9900	17.9900	17.9900	17.9900	-4.002%	3	2,788	-84.158%
2025-07-01	19.6700	20.0000	18.5000	18.7400	-3.402%	8	2,788	-84.792%
2025-06-30	19.5000	19.8500	19.4000	19.4000	-2.267%	13	2,788	-85.309%
2025-06-27	18.5000	21.5000	18.3000	19.8500	+9.669%	12	2,781	-85.642%
2025-06-26	15.4500	18.1000	15.4500	18.1000	+19.868%	7	2,782	-84.254%
2025-06-25	18.0000	18.0000	15.1000	15.1000	-2.581%	34	2,781	-81.126%
2025-06-24	15.5000	16.0000	15.5000	15.5000	0.000%	31	2,776	-81.613%
2025-06-23	16.9300	18.3500	15.0000	15.5000	-45.035%	198	2,756	-81.613%
2025-06-20	27.7200	28.2000	27.7200	28.2000	+8.253%	14	2,570	-89.894%
2025-06-18	26.0500	26.0500	26.0500	26.0500	+4.200%	1	2,570	-89.060%
2025-06-17	25.0000	25.0000	25.0000	25.0000	+2.669%	1	2,570	-88.600%
2025-06-16	25.5000	25.5000	24.3500	24.3500	+4.641%	6	2,569	-88.296%
2025-06-12	23.2700	23.2700	23.2700	23.2700	+1.174%	5	2,574	-87.752%
2025-06-11	23.0000	23.0000	23.0000	23.0000	+4.545%	2	2,574	-87.609%
2025-06-10	22.0000	22.0000	22.0000	22.0000	-2.222%	1	2,574	-87.045%
2025-06-06	23.0500	23.0500	22.5000	22.5000	+6.132%	4	2,573	-87.333%
2025-06-05	21.2000	21.2000	21.2000	21.2000	-1.212%	3	2,573	-86.557%
2025-06-04	21.2000	21.5000	21.2000	21.4600	-2.455%	13	2,576	-86.719%
2025-06-03	28.0000	28.0000	22.0000	22.0000	-3.509%	2,507	2,563	-87.045%
2025-06-02	23.5600	23.5600	22.8000	22.8000	+12.593%	4	60	-87.500%
2025-05-30	20.2500	20.2500	20.2500	20.2500	-4.840%	2	56	-85.926%
2025-05-27	21.7300	21.7300	21.2800	21.2800	-3.797%	3	56	-86.607%
2025-05-23	22.1200	22.1200	22.1200	22.1200	+2.597%	2	52	-87.116%
2025-05-22	21.5600	21.5600	21.5600	21.5600	-10.241%	1	52	-86.781%
2025-05-21	24.2600	24.2600	24.0200	24.0200	-9.835%	16	52	-88.135%
2025-05-20	27.2900	27.2900	26.6400	26.6400	+0.528%	2	52	-89.302%
2025-05-19	27.5000	27.5000	26.5000	26.5000	+2.913%	51	52	-89.245%
2025-05-16	25.7500	25.7500	25.7500	25.7500	+11.135%	2	3	-88.932%
2025-05-15	23.1700	23.1700	23.1700	23.1700	-23.278%	2	3	-87.700%
2025-05-14	30.2000	30.2000	30.2000	30.2000	0.000%	2	0	-90.563%

.dark-mode .HSkhXq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HSkhXq{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217C90HIMS Dec 17 2027 90.00 Call (HIMS271217C00090000)option OPRA

HIMS20271217C90
HIMS Dec 17 2027 90.00 Call (HIMS271217C00090000)
option OPRA