Dark

HIMS20260821C28
HIMS Aug 21 2026 28.00 Call (HIMS260821C00028000)
option OPRA

EOD

Aug 18, 2026

0.4900-58.475%(-0.6900)642

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.6300	1.3100	0.4900	0.4900	-58.475%	642	6,970	0.000%
2026-08-17	0.9400	1.2500	0.6600	1.1800	+18.000%	1,425	6,907	-58.475%
2026-08-14	1.5000	1.6900	0.9300	1.0000	-45.652%	543	7,080	-51.000%
2026-08-13	1.8300	2.6100	1.6600	1.8400	-33.091%	113	6,785	-73.370%
2026-08-12	2.5100	3.3500	2.1100	2.7500	-26.075%	279	6,782	-82.182%
2026-08-11	3.2000	4.0400	3.1000	3.7200	-23.299%	99	6,734	-86.828%
2026-08-10	4.9500	4.9500	4.7700	4.8500	+20.948%	10	6,755	-89.897%
2026-08-07	4.0100	4.0100	4.0100	4.0100	+12.958%	1	6,756	-87.781%
2026-08-06	4.3600	4.3600	3.5500	3.5500	-24.468%	35	6,756	-86.197%
2026-08-05	5.1400	5.1400	4.7000	4.7000	-14.701%	11	6,787	-89.574%
2026-08-04	4.8300	5.5100	4.8300	5.5100	+18.495%	23	6,793	-91.107%
2026-08-03	3.7200	4.8000	3.7000	4.6500	+60.900%	134	6,798	-89.462%
2026-07-31	3.2500	3.4900	2.4900	2.8900	+10.305%	26	6,814	-83.045%
2026-07-30	1.6100	2.6200	1.6100	2.6200	+49.714%	72	6,810	-81.298%
2026-07-29	3.5200	3.5200	1.7500	1.7500	-55.357%	346	6,809	-72.000%
2026-07-28	3.4500	3.9200	3.0000	3.9200	-12.304%	121	6,823	-87.500%
2026-07-27	4.0000	4.6000	3.8000	4.4700	+28.448%	106	6,872	-89.038%
2026-07-24	5.5800	5.5800	3.4400	3.4800	-56.984%	114	6,804	-85.920%
2026-07-23	5.9700	9.0000	5.9700	8.0900	+22.576%	5	6,758	-93.943%
2026-07-22	7.0600	7.0600	6.6000	6.6000	+0.763%	11	6,757	-92.576%
2026-07-21	7.1000	7.1000	6.2000	6.5500	-6.429%	136	6,763	-92.519%
2026-07-20	6.8500	7.1500	6.8200	7.0000	-4.372%	61	6,699	-93.000%
2026-07-17	6.4000	7.3200	6.4000	7.3200	-4.935%	7	6,678	-93.306%
2026-07-16	10.3500	10.3500	7.7000	7.7000	-25.604%	21	6,673	-93.636%
2026-07-15	10.5000	10.5000	10.0000	10.3500	+19.240%	17	6,681	-95.266%
2026-07-14	8.7800	8.8000	8.6700	8.6800	+5.854%	110	6,681	-94.355%
2026-07-13	8.2500	9.0000	8.2000	8.2000	+2.500%	7	6,623	-94.024%
2026-07-10	8.6300	8.6300	7.9200	8.0000	-17.780%	4	6,628	-93.875%
2026-07-09	9.5800	10.1600	9.5800	9.7300	-2.700%	16	6,629	-94.964%
2026-07-08	9.0400	10.0000	9.0000	10.0000	-12.358%	18	6,632	-95.100%
2026-07-07	11.4100	11.4100	11.4100	11.4100	-3.713%	7	6,635	-95.706%
2026-07-06	12.0000	12.0000	11.7400	11.8500	+10.748%	70	6,628	-95.865%
2026-07-02	10.9000	11.0000	10.5000	10.7000	-8.155%	268	6,828	-95.421%
2026-07-01	9.8100	12.0000	9.7500	11.6500	+34.838%	56	6,828	-95.794%
2026-06-30	7.6500	8.6700	7.2500	8.6400	+3.473%	57	6,842	-94.329%
2026-06-29	9.0000	9.5000	7.4000	8.3500	-2.907%	22	6,842	-94.132%
2026-06-26	7.2500	9.5100	7.2500	8.6000	+36.508%	50	6,843	-94.302%
2026-06-25	7.5200	7.5200	5.9500	6.3000	-16.556%	50	6,846	-92.222%
2026-06-24	7.5000	8.2500	6.8500	7.5500	-4.430%	33	6,841	-93.510%
2026-06-23	7.9200	8.8000	7.8500	7.9000	-4.589%	20	6,848	-93.797%
2026-06-22	8.9000	10.4000	8.2800	8.2800	-17.530%	61	6,859	-94.082%
2026-06-18	7.9500	10.0400	7.9500	10.0400	+34.045%	96	6,869	-95.120%
2026-06-17	7.3600	8.5000	7.0000	7.4900	+5.642%	89	6,869	-93.458%
2026-06-16	5.5500	7.4800	5.5500	7.0900	+15.472%	108	6,869	-93.089%
2026-06-15	5.0000	6.1500	5.0000	6.1400	+42.791%	68	6,900	-92.020%
2026-06-12	4.3200	5.1400	4.1000	4.3000	-18.868%	130	6,899	-88.605%
2026-06-11	4.5700	5.6500	4.5700	5.3000	+6.000%	91	6,870	-90.755%
2026-06-10	5.5000	6.1000	4.8500	5.0000	-13.043%	141	6,891	-90.200%
2026-06-09	4.5000	5.8000	4.0000	5.7500	+32.794%	1,223	6,993	-91.478%
2026-06-08	4.1500	4.5500	3.9600	4.3300	+6.914%	124	7,037	-88.684%
2026-06-05	5.0500	5.0500	3.5500	4.0500	-20.588%	4,283	7,001	-87.901%
2026-06-04	4.8000	6.2000	4.8000	5.1000	+4.082%	885	7,038	-90.392%
2026-06-03	4.5000	5.1100	3.7000	4.9000	+2.083%	344	7,482	-90.000%
2026-06-02	5.2000	5.3000	4.6000	4.8000	-5.882%	244	7,594	-89.792%
2026-06-01	4.0500	5.4400	3.9700	5.1000	+28.463%	1,265	7,625	-90.392%
2026-05-29	3.6500	4.3000	3.0000	3.9700	+6.720%	195	7,365	-87.657%
2026-05-28	3.0000	3.9000	3.0000	3.7200	+1.918%	154	7,390	-86.828%
2026-05-27	2.9900	3.8500	2.9900	3.6500	+33.700%	316	7,365	-86.575%
2026-05-26	2.7000	3.2100	2.5500	2.7300	+3.019%	495	7,333	-82.051%
2026-05-22	3.0000	3.1000	2.5300	2.6500	-8.621%	336	7,122	-81.509%
2026-05-21	2.5800	2.9500	2.4800	2.9000	+8.614%	388	7,247	-83.103%
2026-05-20	2.1900	2.7000	2.1000	2.6700	+16.087%	92	7,247	-81.648%
2026-05-19	2.2800	2.3800	1.9100	2.3000	+6.977%	239	7,124	-78.696%
2026-05-18	3.0000	3.0500	2.1500	2.1500	-39.944%	1,051	7,124	-77.209%
2026-05-15	3.0700	3.8000	3.0700	3.5800	+8.485%	5,664	7,124	-86.313%
2026-05-14	3.1000	3.4100	3.0000	3.3000	+1.538%	553	2,352	-85.152%
2026-05-13	3.6600	3.6600	2.9700	3.2500	-17.092%	111	1,777	-84.923%
2026-05-12	4.2700	4.9300	3.6500	3.9200	-43.188%	122	1,777	-87.500%
2026-05-11	6.4400	7.6500	6.3600	6.9000	+16.949%	120	1,777	-92.899%
2026-05-08	4.8000	6.0000	4.8000	5.9000	+32.584%	38	1,685	-91.695%
2026-05-07	5.0700	5.1700	4.1500	4.4500	-14.751%	45	1,668	-88.989%
2026-05-06	4.9700	5.2200	4.8200	5.2200	+4.400%	93	1,699	-90.613%
2026-05-05	5.1200	5.1400	4.9000	5.0000	-2.913%	88	1,675	-90.200%
2026-05-04	5.9700	6.1000	5.1500	5.1500	-6.364%	131	1,705	-90.485%
2026-05-01	5.6000	5.8500	5.4300	5.5000	-2.135%	125	1,598	-91.091%
2026-04-30	5.0200	5.6200	4.6900	5.6200	+8.077%	82	1,598	-91.281%
2026-04-29	6.1000	6.1000	5.1400	5.2000	-16.399%	154	1,606	-90.577%
2026-04-28	6.4300	6.4800	6.0500	6.2200	-15.718%	169	1,649	-92.122%
2026-04-27	7.5800	7.6000	7.3800	7.3800	-11.617%	55	1,538	-93.360%
2026-04-24	7.4400	8.3500	7.3000	8.3500	+34.895%	250	1,531	-94.132%
2026-04-23	8.3000	8.3000	5.9400	6.1900	-12.074%	77	1,605	-92.084%
2026-04-22	7.5100	7.5100	6.9300	7.0400	-13.086%	50	1,606	-93.040%
2026-04-21	8.6600	8.7000	7.7000	8.1000	-9.497%	15	1,574	-93.951%
2026-04-20	8.9500	9.2000	8.1800	8.9500	+23.961%	119	1,574	-94.525%
2026-04-17	7.7500	8.2000	6.4000	7.2200	+12.989%	805	1,569	-93.213%
2026-04-16	4.9100	6.6000	4.8900	6.3900	+53.237%	172	1,471	-92.332%
2026-04-15	2.8400	4.1700	2.8400	4.1700	+50.542%	106	1,341	-88.249%
2026-04-14	2.6300	2.8400	2.6300	2.7700	-0.717%	11	1,432	-82.310%
2026-04-13	2.7900	2.7900	2.7900	2.7900	+46.842%	1	1,424	-82.437%
2026-04-09	1.9000	1.9000	1.9000	1.9000	-20.833%	1	1,423	-74.211%
2026-04-08	2.4000	2.4000	2.4000	2.4000	+3.896%	1	1,423	-79.583%
2026-04-06	2.2900	2.4400	2.2900	2.3100	+12.136%	3	1,423	-78.788%
2026-04-02	2.1400	2.1400	2.0500	2.0600	-10.435%	97	1,328	-76.214%
2026-04-01	2.4600	2.4600	2.3000	2.3000	-18.728%	753	1,328	-78.696%
2026-03-31	2.4300	2.8300	2.4100	2.8300	+19.915%	254	413	-82.686%
2026-03-27	2.4600	2.4700	2.3600	2.3600	-12.915%	30	205	-79.237%
2026-03-26	2.8800	3.0500	2.7100	2.7100	-7.823%	21	221	-81.919%
2026-03-25	3.3500	3.3500	2.9400	2.9400	-5.161%	13	236	-83.333%
2026-03-24	3.5000	3.5000	3.1000	3.1000	-21.914%	7	240	-84.194%
2026-03-23	4.0100	4.0100	3.9700	3.9700	+3.117%	29	235	-87.657%
2026-03-20	4.5300	4.5300	3.7500	3.8500	-15.570%	13	235	-87.273%
2026-03-19	4.4000	4.5600	4.4000	4.5600	-18.571%	22	238	-89.254%
2026-03-17	5.3200	5.6000	5.3200	5.6000	+9.375%	4	237	-91.250%
2026-03-16	5.1200	5.1200	5.1200	5.1200	-8.571%	3	233	-90.430%
2026-03-13	5.4200	5.6000	5.0500	5.6000	+1.818%	11	236	-91.250%
2026-03-12	6.2700	6.2700	5.5000	5.5000	-24.138%	25	240	-91.091%
2026-03-11	5.5900	7.3000	5.5900	7.2500	+55.914%	64	232	-93.241%
2026-03-10	6.0000	6.0000	4.6500	4.6500	+3.333%	17	193	-89.462%
2026-03-09	4.7000	4.7000	3.6500	4.5000	+164.706%	46	186	-89.111%
2026-03-05	1.7000	1.7000	1.7000	1.7000	-15.842%	1	186	-71.176%
2026-03-04	1.7000	2.1200	1.7000	2.0200	+29.487%	8	186	-75.743%
2026-02-27	1.5600	1.5600	1.5600	1.5600	-4.878%	1	184	-68.590%
2026-02-26	2.0000	2.0000	1.6400	1.6400	-11.828%	149	184	-70.122%
2026-02-25	1.8600	1.8600	1.8600	1.8600	-2.105%	1	285	-73.656%
2026-02-24	1.7600	1.9000	1.7600	1.9000	+6.742%	4	285	-74.211%
2026-02-23	1.8000	1.8600	1.7800	1.7800	-11.000%	6	287	-72.472%
2026-02-18	2.0000	2.0000	2.0000	2.0000	-11.111%	1	283	-75.500%
2026-02-17	2.2500	2.2500	2.2500	2.2500	-0.881%	1	283	-78.222%
2026-02-13	2.1000	2.2700	2.1000	2.2700	+4.128%	11	292	-78.414%
2026-02-12	2.2500	2.5000	2.1800	2.1800	-9.167%	8	292	-77.523%
2026-02-11	2.3800	2.4000	2.3800	2.4000	-21.824%	2	284	-79.583%
2026-02-10	3.0700	3.0700	3.0700	3.0700	+0.656%	2	283	-84.039%
2026-02-09	2.5800	3.0500	2.4000	3.0500	-27.381%	22	283	-83.934%
2026-02-06	4.2000	4.2000	4.2000	4.2000	-14.286%	4	267	-88.333%
2026-02-05	6.5700	7.2000	4.9000	4.9000	-10.909%	164	263	-90.000%
2026-02-04	5.5000	5.5000	5.4900	5.5000	-0.901%	3	145	-91.091%
2026-02-03	6.0000	6.0000	5.5500	5.5500	-16.541%	10	143	-91.171%
2026-02-02	6.6000	6.6500	6.6000	6.6500	-1.042%	43	138	-92.632%
2026-01-30	6.7200	6.7200	6.7200	6.7200	-17.546%	70	129	-92.708%
2026-01-29	7.8500	8.1500	7.8500	8.1500	+5.844%	20	59	-93.988%
2026-01-28	7.7000	7.7000	7.7000	7.7000	-13.966%	30	49	-93.636%
2026-01-20	8.9500	8.9500	8.9500	8.9500	-1.648%	1	19	-94.525%
2026-01-15	9.0000	9.1000	9.0000	9.1000	-7.801%	16	19	-94.615%
2026-01-13	9.8700	9.8700	9.8700	9.8700	-1.300%	1	3	-95.035%
2026-01-09	10.0000	10.0000	10.0000	10.0000	-5.303%	1	2	-95.100%
2025-12-31	10.5600	10.5600	10.5600	10.5600	-13.229%	1	1	-95.360%
2025-12-26	12.1700	12.1700	12.1700	12.1700	0.000%	1	1	-95.974%

.dark-mode .Tdgg96{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tdgg96{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C28HIMS Aug 21 2026 28.00 Call (HIMS260821C00028000)option OPRA

HIMS20260821C28
HIMS Aug 21 2026 28.00 Call (HIMS260821C00028000)
option OPRA