Dark

HIMS20271217C95
HIMS Dec 17 2027 95.00 Call (HIMS271217C00095000)
option OPRA

EOD

Aug 18, 2026

2.78-27.979%(-1.08)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.7600	2.9300	2.7600	2.7800	-27.979%	15	929	0.000%
2026-08-13	3.8600	3.8600	3.8600	3.8600	-15.165%	1	922	-27.979%
2026-08-07	4.5500	4.5500	4.5500	4.5500	+28.169%	2	922	-38.901%
2026-07-30	3.5500	3.5500	3.5500	3.5500	-14.458%	1	922	-21.690%
2026-07-28	4.1500	4.1500	4.1500	4.1500	-10.753%	8	923	-33.012%
2026-07-24	4.9500	4.9500	4.6500	4.6500	-24.390%	6	923	-40.215%
2026-07-23	6.2000	6.2500	6.1500	6.1500	+1.653%	4	923	-54.797%
2026-07-21	6.0500	6.0500	6.0500	6.0500	-29.977%	15	923	-54.050%
2026-07-06	8.6400	8.6400	8.6400	8.6400	+8.679%	6	931	-67.824%
2026-07-02	8.4500	8.4500	7.9500	7.9500	-0.625%	2	932	-65.031%
2026-07-01	8.4000	8.4000	8.0000	8.0000	+17.130%	2	932	-65.250%
2026-06-30	6.9000	7.1500	6.7000	6.8300	+26.481%	28	932	-59.297%
2026-06-25	5.8500	6.0800	5.3500	5.4000	-17.557%	109	932	-48.519%
2026-06-24	6.7000	6.7000	6.5500	6.5500	-5.755%	2	924	-57.557%
2026-06-23	6.9500	6.9500	6.9500	6.9500	-3.606%	2	924	-60.000%
2026-06-22	7.1000	7.2800	7.1000	7.2100	-6.120%	7	924	-61.442%
2026-06-18	7.1500	7.6800	7.1500	7.6800	+20.565%	9	630	-63.802%
2026-06-17	5.9500	6.3700	5.9500	6.3700	+7.966%	297	630	-56.358%
2026-06-16	5.5000	5.9000	5.5000	5.9000	+21.649%	6	630	-52.881%
2026-06-11	4.8500	4.8500	4.8500	4.8500	+1.042%	7	630	-42.680%
2026-06-10	4.9500	4.9500	4.8000	4.8000	+20.000%	195	637	-42.083%
2026-06-03	4.0000	4.0000	4.0000	4.0000	0.000%	2	637	-30.500%
2026-06-01	4.0000	4.0000	4.0000	4.0000	+24.224%	33	637	-30.500%
2026-05-22	3.2200	3.2200	3.2200	3.2200	+11.034%	2	637	-13.665%
2026-05-20	2.9100	2.9100	2.9000	2.9000	-23.684%	2	638	-4.138%
2026-05-14	3.8000	3.8000	3.8000	3.8000	-24.752%	1	637	-26.842%
2026-05-12	5.0500	5.0500	5.0500	5.0500	+14.512%	1	637	-44.950%
2026-05-06	4.4100	4.4100	4.4100	4.4100	-6.170%	1	637	-36.961%
2026-05-01	4.7000	4.7000	4.7000	4.7000	+2.845%	1	637	-40.851%
2026-04-30	4.5300	4.5900	4.5300	4.5700	-18.393%	5	637	-39.168%
2026-04-17	5.6000	5.6000	5.6000	5.6000	+133.333%	40	642	-50.357%
2026-04-08	2.4000	2.4000	2.4000	2.4000	-2.834%	1	645	+15.833%
2026-04-07	2.4800	2.4800	2.4700	2.4700	-51.569%	3	644	+12.551%
2026-03-11	4.6500	5.1000	4.6500	5.1000	+12.088%	2	643	-45.490%
2026-03-10	4.9300	4.9300	4.5500	4.5500	+8.333%	3	643	-38.901%
2026-03-09	3.8000	4.2000	3.8000	4.2000	+108.955%	5	644	-33.810%
2026-02-27	2.0100	2.0100	2.0100	2.0100	-11.062%	10	645	+38.308%
2026-02-25	2.2600	2.2600	2.2600	2.2600	+13.000%	2	643	+23.009%
2026-02-24	2.0000	2.0000	2.0000	2.0000	-14.894%	7	643	+39.000%
2026-02-23	2.2900	2.3500	2.2700	2.3500	+2.174%	12	650	+18.298%
2026-02-20	2.3000	2.3000	2.3000	2.3000	-2.128%	10	655	+20.870%
2026-02-17	2.4000	2.4000	2.3500	2.3500	-2.893%	23	655	+18.298%
2026-02-12	2.4200	2.4200	2.4200	2.4200	-8.679%	1	666	+14.876%
2026-02-10	2.7000	2.7000	2.6000	2.6500	+7.724%	6	667	+4.906%
2026-02-09	2.4500	2.5200	2.3800	2.4600	-31.667%	8	667	+13.008%
2026-02-06	3.6000	3.6000	3.6000	3.6000	+2.857%	2	671	-22.778%
2026-02-05	3.7500	3.7500	3.5000	3.5000	-7.895%	2	669	-20.571%
2026-02-04	4.0000	4.0000	2.9400	3.8000	-0.783%	19	669	-26.842%
2026-02-03	4.0700	4.0700	3.8000	3.8300	-9.242%	15	677	-27.415%
2026-02-02	4.3500	4.3500	4.2200	4.2200	-5.381%	11	664	-34.123%
2026-01-30	4.5600	4.5600	4.4600	4.4600	-5.106%	23	669	-37.668%
2026-01-28	4.7000	4.7000	4.7000	4.7000	-7.298%	3	669	-40.851%
2026-01-26	5.0700	5.0700	5.0700	5.0700	+3.049%	2	666	-45.168%
2026-01-22	4.9800	5.2000	4.9200	4.9200	+1.653%	19	665	-43.496%
2026-01-21	5.0000	5.1000	4.8400	4.8400	-9.023%	31	666	-42.562%
2026-01-20	5.3200	5.3200	5.3200	5.3200	-3.273%	1	649	-47.744%
2026-01-16	5.5000	5.5000	5.5000	5.5000	-8.333%	1	649	-49.455%
2026-01-13	6.2000	6.2000	5.9500	6.0000	+0.840%	9	649	-53.667%
2026-01-12	5.5000	5.9500	5.4700	5.9500	+4.938%	4	645	-53.277%
2026-01-09	5.6700	5.6700	5.6700	5.6700	-14.737%	10	646	-50.970%
2026-01-06	6.6500	6.6500	6.6500	6.6500	+12.712%	10	636	-58.195%
2026-01-02	6.0000	6.0000	5.9000	5.9000	+1.724%	15	636	-52.881%
2025-12-31	6.0000	6.0000	5.8000	5.8000	-6.602%	8	640	-52.069%
2025-12-30	6.2100	6.2100	6.2100	6.2100	-5.909%	10	640	-55.233%
2025-12-29	6.6000	6.6000	6.6000	6.6000	-2.222%	7	630	-57.879%
2025-12-26	6.7500	6.7500	6.7500	6.7500	-4.930%	1	630	-58.815%
2025-12-23	7.1000	7.2500	7.1000	7.1000	-4.054%	28	629	-60.845%
2025-12-22	7.4800	7.4800	7.4000	7.4000	+2.069%	2	638	-62.432%
2025-12-18	7.2500	7.2500	7.2500	7.2500	-2.027%	3	638	-61.655%
2025-12-17	7.9500	7.9500	7.4000	7.4000	-7.500%	3	638	-62.432%
2025-12-16	8.0000	8.0000	8.0000	8.0000	-5.213%	1	640	-65.250%
2025-12-15	8.4400	8.4400	8.4400	8.4400	-5.487%	1	641	-67.062%
2025-12-12	9.3700	9.3700	8.9300	8.9300	-6.000%	9	642	-68.869%
2025-12-10	9.6000	9.6000	9.5000	9.5000	-6.863%	2	650	-70.737%
2025-12-09	10.2000	10.2000	10.2000	10.2000	+1.392%	7	650	-72.745%
2025-12-08	10.0600	10.0600	10.0600	10.0600	+16.301%	1	643	-72.366%
2025-12-02	8.9500	8.9500	8.6500	8.6500	-9.424%	4	643	-67.861%
2025-12-01	9.5500	9.5500	9.5500	9.5500	+19.375%	1	640	-70.890%
2025-11-21	7.2000	8.0000	7.2000	8.0000	-5.882%	4	640	-65.250%
2025-11-19	8.5000	8.5000	8.5000	8.5000	-3.409%	2	640	-67.294%
2025-11-18	9.8500	9.8500	8.5500	8.8000	0.000%	27	640	-68.409%
2025-11-17	8.7100	8.8000	8.3000	8.8000	-9.744%	13	631	-68.409%
2025-11-14	9.6900	9.7500	9.5000	9.7500	-5.248%	12	636	-71.487%
2025-11-13	10.2900	10.2900	10.2900	10.2900	-5.161%	78	641	-72.983%
2025-11-12	10.6000	10.8500	10.6000	10.8500	-4.405%	2	633	-74.378%
2025-11-11	11.3500	11.3500	11.3500	11.3500	-1.304%	4	634	-75.507%
2025-11-10	11.3000	11.5000	11.3000	11.5000	0.000%	13	638	-75.826%
2025-11-07	11.7000	11.7000	11.5000	11.5000	-15.441%	2	635	-75.826%
2025-11-05	14.4000	14.4000	13.6000	13.6000	+5.837%	2	635	-79.559%
2025-11-04	14.3300	14.9900	12.8500	12.8500	-5.515%	102	634	-78.366%
2025-11-03	16.0000	16.0000	13.5000	13.6000	-3.065%	38	668	-79.559%
2025-10-31	14.8000	14.8000	14.0300	14.0300	+1.740%	6	668	-80.185%
2025-10-30	13.7900	13.7900	13.7900	13.7900	-8.554%	1	664	-79.840%
2025-10-28	15.0800	15.0800	15.0800	15.0800	-8.495%	1	665	-81.565%
2025-10-24	16.4800	16.4800	16.4700	16.4800	+9.793%	10	666	-83.131%
2025-10-22	15.9700	15.9700	15.0100	15.0100	-16.657%	13	674	-81.479%
2025-10-20	18.0100	18.0100	18.0100	18.0100	+2.330%	10	684	-84.564%
2025-10-17	17.7500	17.7700	17.1400	17.6000	-16.190%	86	674	-84.205%
2025-10-16	24.0000	24.0000	21.0000	21.0000	-15.049%	7	590	-86.762%
2025-10-15	18.7100	24.7200	18.7100	24.7200	+35.675%	8	589	-88.754%
2025-10-14	18.2200	18.2200	18.2200	18.2200	-4.206%	1	597	-84.742%
2025-10-10	17.7800	19.0200	17.7800	19.0200	-8.116%	5	598	-85.384%
2025-10-08	20.5000	20.7000	20.5000	20.7000	+19.171%	4	603	-86.570%
2025-10-06	18.0000	18.0000	17.3700	17.3700	-13.367%	8	605	-83.995%
2025-10-02	20.0500	20.0500	20.0500	20.0500	+4.427%	5	609	-86.135%
2025-09-30	19.3000	19.3000	19.2000	19.2000	-8.134%	10	604	-85.521%
2025-09-29	20.9000	20.9000	20.9000	20.9000	+8.571%	2	614	-86.699%
2025-09-26	19.2500	19.2500	19.2500	19.2500	+7.783%	1	614	-85.558%
2025-09-25	16.2000	18.0000	15.9500	17.8600	-0.501%	37	615	-84.434%
2025-09-24	17.9500	17.9500	17.9500	17.9500	-3.650%	1	643	-84.513%
2025-09-23	18.6300	18.6300	18.6300	18.6300	-8.227%	1	644	-85.078%
2025-09-22	20.1700	20.3000	20.1700	20.3000	+29.053%	6	645	-86.305%
2025-09-17	15.7300	15.7300	15.7300	15.7300	-12.611%	1	646	-82.327%
2025-09-15	18.8000	18.8000	18.0000	18.0000	0.000%	4	645	-84.556%
2025-09-12	18.0000	18.0000	18.0000	18.0000	+20.000%	2	644	-84.556%
2025-09-11	15.0000	15.0000	15.0000	15.0000	+2.389%	1	644	-81.467%
2025-09-10	16.2300	16.2300	14.6500	14.6500	+0.411%	13	645	-81.024%
2025-09-09	16.2300	16.2300	14.5900	14.5900	-5.260%	2	654	-80.946%
2025-09-08	16.1000	16.5000	15.4000	15.4000	+5.479%	5	655	-81.948%
2025-09-05	14.7000	14.7000	14.6000	14.6000	+3.546%	49	653	-80.959%
2025-09-04	14.1000	14.6700	13.7500	14.1000	+23.144%	39	671	-80.284%
2025-09-02	11.4000	11.4500	11.1000	11.4500	-3.782%	6	667	-75.721%
2025-08-29	13.0000	13.0000	11.9000	11.9000	-10.526%	62	731	-76.639%
2025-08-28	13.3000	13.3000	13.3000	13.3000	+7.955%	16	731	-79.098%
2025-08-25	12.2000	12.3200	12.2000	12.3200	-8.060%	3	747	-77.435%
2025-08-22	12.1800	13.4000	12.1800	13.4000	+4.688%	8	748	-79.254%
2025-08-21	12.6500	12.8000	12.6500	12.8000	+7.473%	4	746	-78.281%
2025-08-20	11.3000	11.9100	11.2400	11.9100	+7.297%	98	745	-76.658%
2025-08-19	12.7000	12.7000	11.1000	11.1000	-13.953%	82	668	-74.955%
2025-08-18	13.3500	13.4000	12.9000	12.9000	-7.857%	72	736	-78.450%
2025-08-15	14.0000	14.0000	14.0000	14.0000	-3.448%	1	678	-80.143%
2025-08-14	14.4500	14.5000	14.1900	14.5000	-3.333%	58	678	-80.828%
2025-08-13	15.7300	15.7300	15.0000	15.0000	-3.723%	33	732	-81.467%
2025-08-12	15.5700	16.1500	15.2000	15.5800	-8.083%	82	745	-82.157%
2025-08-11	16.8500	17.7800	16.8500	16.9500	-5.413%	16	774	-83.599%
2025-08-08	18.3300	18.3300	17.2200	17.9200	+1.300%	26	785	-84.487%
2025-08-07	18.8500	18.8500	17.5400	17.6900	-1.722%	19	784	-84.285%
2025-08-06	18.7500	18.7500	17.9300	18.0000	-8.583%	30	781	-84.556%
2025-08-05	19.7800	24.6500	19.6900	19.6900	-26.255%	91	782	-85.881%
2025-08-04	26.1600	26.7000	26.1600	26.7000	+7.229%	3	779	-89.588%
2025-08-01	26.0300	26.4100	24.1000	24.9000	-9.257%	41	781	-88.835%
2025-07-31	27.8700	29.5400	27.4400	27.4400	+2.579%	96	753	-89.869%
2025-07-30	24.0000	26.8500	24.0000	26.7500	+16.406%	82	688	-89.607%
2025-07-29	21.8000	23.3500	21.2200	22.9800	+9.169%	34	657	-87.903%
2025-07-28	22.4200	23.0600	21.0200	21.0500	-2.320%	240	647	-86.793%
2025-07-25	20.7300	21.9000	20.7300	21.5500	+0.419%	13	756	-87.100%
2025-07-24	20.5300	21.7000	20.5300	21.4600	-3.551%	10	756	-87.046%
2025-07-23	19.5900	22.2500	19.5900	22.2500	+32.915%	105	752	-87.506%
2025-07-22	16.5000	18.4500	16.5000	16.7400	+2.952%	71	746	-83.393%
2025-07-21	17.0200	17.4900	16.0500	16.2600	-7.086%	13	726	-82.903%
2025-07-18	17.0500	17.5000	16.7700	17.5000	+1.156%	17	728	-84.114%
2025-07-17	18.3000	18.3000	17.3000	17.3000	-7.733%	9	712	-83.931%
2025-07-16	18.0000	18.7500	17.6500	18.7500	+2.124%	7	710	-85.173%
2025-07-15	19.1000	19.1000	18.3600	18.3600	-5.894%	3	712	-84.858%
2025-07-14	17.9000	19.5100	17.9000	19.5100	+16.826%	23	714	-85.751%
2025-07-11	17.2800	17.5000	16.7000	16.7000	-8.992%	46	735	-83.353%
2025-07-10	19.4000	19.4000	18.3000	18.3500	-3.421%	27	735	-84.850%
2025-07-09	20.0000	20.0000	18.0000	19.0000	+8.016%	29	753	-85.368%
2025-07-08	18.2000	19.4000	17.5900	17.5900	+6.220%	27	750	-84.196%
2025-07-07	16.0000	16.5600	15.6700	16.5600	-7.071%	461	727	-83.213%
2025-07-03	17.2600	18.2400	17.2400	17.8200	+1.829%	11	730	-84.400%
2025-07-02	16.8000	17.5500	16.8000	17.5000	-3.047%	15	730	-84.114%
2025-07-01	19.3800	19.3800	17.6500	18.0500	-5.990%	132	719	-84.598%
2025-06-30	19.7000	19.7000	17.4000	19.2000	+1.053%	44	671	-85.521%
2025-06-27	17.7000	20.5800	17.7000	19.0000	+10.787%	47	664	-85.368%
2025-06-26	14.5500	17.4500	14.5000	17.1500	+10.289%	273	645	-83.790%
2025-06-25	16.6000	16.6000	14.3000	15.5500	+0.323%	120	631	-82.122%
2025-06-24	15.0000	15.9000	15.0000	15.5000	+2.310%	92	591	-82.065%
2025-06-23	16.6700	17.4900	14.1800	15.1500	-43.826%	787	597	-81.650%
2025-06-20	25.8200	27.7800	25.8200	26.9700	+7.966%	20	212	-89.692%
2025-06-18	27.0000	27.0000	23.9800	24.9800	+7.210%	7	200	-88.871%
2025-06-17	23.2500	25.0000	23.2500	23.3000	-3.440%	3	200	-88.069%
2025-06-16	24.6600	24.6600	23.8700	24.1300	+9.582%	11	199	-88.479%
2025-06-13	21.7000	22.0400	21.7000	22.0200	-2.996%	10	209	-87.375%
2025-06-12	23.0000	23.0800	22.5000	22.7000	+0.621%	29	210	-87.753%
2025-06-11	20.3800	22.5600	20.3800	22.5600	+5.519%	32	185	-87.677%
2025-06-10	23.5500	23.5500	20.4500	21.3800	-3.694%	14	153	-86.997%
2025-06-09	22.2000	22.2000	22.2000	22.2000	-1.333%	4	146	-87.477%
2025-06-06	19.7000	22.6000	19.7000	22.5000	+14.213%	14	144	-87.644%
2025-06-05	21.0000	21.0000	19.7000	19.7000	-4.462%	4	141	-85.888%
2025-06-04	21.8800	24.5000	19.8700	20.6200	-1.434%	70	141	-86.518%
2025-06-03	25.6500	28.7200	20.9200	20.9200	-0.759%	128	180	-86.711%
2025-06-02	21.0800	21.0800	21.0800	21.0800	-3.964%	9	96	-86.812%
2025-05-30	18.8000	21.9500	18.8000	21.9500	+15.648%	20	96	-87.335%
2025-05-29	19.2000	19.5000	18.9800	18.9800	-1.658%	3	90	-85.353%
2025-05-28	20.1500	20.1500	19.3000	19.3000	-2.328%	12	90	-85.596%
2025-05-27	21.8500	21.8500	19.7600	19.7600	-4.633%	13	83	-85.931%
2025-05-23	20.8000	21.1000	20.3500	20.7200	+2.574%	56	70	-86.583%
2025-05-22	20.5000	22.3000	19.5000	20.2000	-12.931%	45	70	-86.238%
2025-05-21	25.9500	25.9500	21.6000	23.2000	-10.425%	12	53	-88.017%
2025-05-20	26.4500	26.4500	25.3000	25.9000	+0.193%	5	42	-89.266%
2025-05-19	25.5800	26.6000	25.4600	25.8500	-5.519%	8	41	-89.246%
2025-05-16	26.0000	27.3600	23.6100	27.3600	+21.008%	26	34	-89.839%
2025-05-15	24.7000	25.3900	21.3900	22.6100	-12.635%	22	25	-87.705%
2025-05-14	28.1400	28.2500	25.8800	25.8800	0.000%	28	0	-89.258%

.dark-mode .M6NBXH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M6NBXH{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217C95HIMS Dec 17 2027 95.00 Call (HIMS271217C00095000)option OPRA

HIMS20271217C95
HIMS Dec 17 2027 95.00 Call (HIMS271217C00095000)
option OPRA