Dark

HIMS20261016C28
HIMS Oct 16 2026 28.00 Call (HIMS261016C00028000)
option OPRA

EOD

Aug 18, 2026

2.50-30.168%(-1.08)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.3000	3.3000	2.5000	2.5000	-30.168%	67	466	0.000%
2026-08-17	3.2600	3.6000	2.9900	3.5800	+5.294%	51	408	-30.168%
2026-08-14	4.4000	4.4000	3.4000	3.4000	-19.048%	28	372	-26.471%
2026-08-13	4.2000	4.2000	4.2000	4.2000	-7.692%	1	351	-40.476%
2026-08-12	4.5500	4.5500	4.5500	4.5500	-17.273%	40	350	-45.055%
2026-08-11	5.0500	5.6400	5.0500	5.5000	-19.118%	26	311	-54.545%
2026-08-10	7.0000	7.0000	6.8000	6.8000	+6.750%	8	301	-63.235%
2026-08-07	6.1500	6.3700	6.1500	6.3700	+16.453%	2	305	-60.754%
2026-08-06	5.4700	5.4700	5.4700	5.4700	-27.550%	2	304	-54.296%
2026-08-05	7.5500	7.5500	7.5500	7.5500	+7.857%	5	302	-66.887%
2026-08-04	6.9500	7.0000	6.5000	7.0000	+3.704%	8	299	-64.286%
2026-08-03	6.3000	6.7500	6.1000	6.7500	+40.625%	29	303	-62.963%
2026-07-31	4.5500	4.8500	4.5500	4.8000	+5.960%	13	323	-47.917%
2026-07-30	4.1200	4.5300	4.1200	4.5300	+17.662%	21	310	-44.812%
2026-07-29	5.0000	5.1500	2.4100	3.8500	-28.305%	93	329	-35.065%
2026-07-28	5.0500	5.5500	4.7800	5.3700	-13.387%	182	287	-53.445%
2026-07-27	5.2100	6.2000	5.2100	6.2000	0.000%	5	197	-59.677%
2026-07-24	5.6300	6.2000	5.3500	6.2000	-26.278%	16	195	-59.677%
2026-07-23	9.7700	10.2700	8.0000	8.4100	+1.325%	93	179	-70.273%
2026-07-17	8.3000	8.3000	8.3000	8.3000	-28.139%	2	176	-69.880%
2026-07-15	11.5500	11.5500	11.5500	11.5500	+12.683%	1	177	-78.355%
2026-07-14	10.2000	10.2500	10.2000	10.2500	+2.092%	12	177	-75.610%
2026-07-13	10.0400	10.0400	10.0400	10.0400	+0.300%	1	178	-75.100%
2026-07-10	10.1800	10.1800	9.9800	10.0100	-4.211%	5	178	-75.025%
2026-07-08	10.4500	10.4500	10.4500	10.4500	-16.199%	1	176	-76.077%
2026-07-06	12.4700	12.4700	12.4700	12.4700	+0.972%	4	176	-79.952%
2026-07-02	12.3500	12.3500	12.3500	12.3500	+9.292%	1	176	-79.757%
2026-07-01	11.3000	11.3000	11.3000	11.3000	+13.000%	2	176	-77.876%
2026-06-30	8.7200	10.0000	8.7200	10.0000	-3.195%	23	174	-75.000%
2026-06-26	10.5800	10.5800	10.3300	10.3300	+29.937%	12	191	-75.799%
2026-06-25	8.1000	8.1000	7.9500	7.9500	-9.659%	9	191	-68.553%
2026-06-24	8.8000	8.8000	8.8000	8.8000	-9.651%	2	191	-71.591%
2026-06-23	10.0600	10.0600	9.7200	9.7400	-3.755%	6	193	-74.333%
2026-06-22	11.1800	11.3000	10.1200	10.1200	-8.911%	22	194	-75.296%
2026-06-18	9.1000	11.1100	9.1000	11.1100	+24.972%	29	208	-77.498%
2026-06-17	8.7000	8.9100	8.7000	8.8900	+4.343%	16	208	-71.879%
2026-06-16	7.7600	8.7500	7.7600	8.5200	+20.680%	34	208	-70.657%
2026-06-15	6.4600	7.0600	6.4600	7.0600	+21.934%	25	207	-64.589%
2026-06-12	6.0000	6.0000	5.7500	5.7900	-13.453%	30	207	-56.822%
2026-06-11	5.9000	6.7700	5.9000	6.6900	+7.903%	8	216	-62.631%
2026-06-10	6.6300	6.6600	6.2000	6.2000	-11.429%	32	216	-59.677%
2026-06-09	6.0400	7.0000	5.5500	7.0000	+25.899%	52	231	-64.286%
2026-06-08	5.6700	5.6700	5.5600	5.5600	+8.171%	5	218	-55.036%
2026-06-05	5.9500	6.0500	5.0000	5.1400	-26.043%	18	220	-51.362%
2026-06-04	6.0500	6.9500	6.0500	6.9500	+14.876%	15	217	-64.029%
2026-06-03	5.5900	6.0500	5.5900	6.0500	+2.024%	4	215	-58.678%
2026-06-02	6.4500	6.5000	5.8400	5.9300	-7.053%	14	211	-57.841%
2026-06-01	5.5500	6.5000	5.5500	6.3800	+42.094%	71	212	-60.815%
2026-05-27	4.4900	4.4900	4.4900	4.4900	+5.152%	4	237	-44.321%
2026-05-26	4.2700	4.2700	4.2700	4.2700	+31.385%	1	237	-41.452%
2026-05-20	3.2500	3.2500	3.2500	3.2500	-1.515%	1	236	-23.077%
2026-05-18	3.4800	3.4800	3.3000	3.3000	-27.632%	14	235	-24.242%
2026-05-15	4.2500	4.6000	4.2500	4.5600	+4.348%	30	235	-45.175%
2026-05-14	4.6000	4.6000	4.3700	4.3700	+4.048%	3	203	-42.792%
2026-05-13	4.2000	4.2000	4.2000	4.2000	-3.448%	3	201	-40.476%
2026-05-12	5.5000	5.7000	4.3500	4.3500	-48.521%	60	201	-42.529%
2026-05-11	7.4000	8.4500	7.4000	8.4500	+20.028%	23	201	-70.414%
2026-05-08	5.3000	7.3500	5.3000	7.0400	+31.589%	59	213	-64.489%
2026-05-07	5.3500	5.3500	5.3500	5.3500	-11.570%	2	158	-53.271%
2026-05-06	6.1000	6.1000	6.0500	6.0500	+0.833%	6	158	-58.678%
2026-05-05	6.1200	6.1300	5.9400	6.0000	-11.111%	32	162	-58.333%
2026-05-04	7.0700	7.2000	6.5200	6.7500	+0.746%	68	152	-62.963%
2026-05-01	6.7100	6.7500	6.7000	6.7000	+4.199%	44	140	-62.687%
2026-04-30	6.2000	6.4300	6.2000	6.4300	+1.902%	9	140	-61.120%
2026-04-29	6.6700	6.7200	6.3100	6.3100	-18.158%	11	139	-60.380%
2026-04-28	7.7000	7.7200	7.7000	7.7100	-7.108%	4	140	-67.575%
2026-04-27	8.9000	8.9000	8.3000	8.3000	-3.488%	11	138	-69.880%
2026-04-24	8.4000	8.6000	8.4000	8.6000	+13.009%	5	129	-70.930%
2026-04-23	8.9000	8.9000	7.2400	7.6100	-6.281%	62	132	-67.148%
2026-04-22	8.6500	8.6500	8.1200	8.1200	-10.965%	10	141	-69.212%
2026-04-21	9.1000	9.1200	9.1000	9.1200	-10.148%	2	133	-72.588%
2026-04-20	9.9500	10.1500	9.9500	10.1500	+30.968%	4	133	-75.369%
2026-04-17	8.7000	8.8300	7.7500	7.7500	+2.649%	49	135	-67.742%
2026-04-16	6.4200	7.6500	6.0000	7.5500	+51.000%	88	96	-66.887%
2026-04-15	4.9400	5.0000	4.9400	5.0000	+39.665%	17	39	-50.000%
2026-04-14	3.5800	3.5800	3.5800	3.5800	+33.582%	1	40	-30.168%
2026-04-10	2.6800	2.6800	2.6800	2.6800	+1.132%	5	41	-6.716%
2026-04-09	2.6500	2.6500	2.6500	2.6500	-19.697%	2	37	-5.660%
2026-04-06	3.3000	3.3000	3.3000	3.3000	+22.222%	2	37	-24.242%
2026-04-02	2.7000	2.7000	2.7000	2.7000	-22.857%	3	38	-7.407%
2026-03-31	3.5000	3.5000	3.5000	3.5000	+24.113%	1	38	-28.571%
2026-03-30	2.8200	2.8200	2.8200	2.8200	-25.397%	1	39	-11.348%
2026-03-26	3.7800	3.7800	3.7800	3.7800	-5.500%	1	40	-33.862%
2026-03-25	4.2000	4.2000	4.0000	4.0000	-39.850%	4	39	-37.500%
2026-03-17	6.6500	6.6500	6.6500	6.6500	+11.018%	3	41	-62.406%
2026-03-13	5.9000	6.0000	5.9000	5.9900	-3.387%	3	41	-58.264%
2026-03-12	6.2000	6.2000	6.2000	6.2000	-26.190%	14	42	-59.677%
2026-03-11	7.9800	8.4000	7.8000	8.4000	+50.000%	30	28	-70.238%
2026-03-09	5.0000	5.6000	5.0000	5.6000	+194.737%	3	14	-55.357%
2026-02-24	1.9000	1.9000	1.9000	1.9000	-15.179%	4	14	+31.579%
2026-02-23	2.2400	2.2400	2.2400	2.2400	-4.681%	3	11	+11.607%
2026-02-20	2.6000	2.6000	2.3500	2.3500	-14.855%	2	10	+6.383%
2026-02-12	2.7600	2.7600	2.7600	2.7600	-26.005%	5	9	-9.420%
2026-02-09	3.7200	3.7300	3.7200	3.7300	-53.082%	2	4	-32.976%
2026-02-05	7.2000	7.9500	7.2000	7.9500	+28.226%	4	3	-68.553%
2026-02-03	6.1500	6.2000	6.1500	6.2000	-16.216%	2	5	-59.677%
2026-01-30	7.6500	7.6500	7.4000	7.4000	0.000%	5	3	-66.216%

.dark-mode .cqXxNR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cqXxNR{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261016C28HIMS Oct 16 2026 28.00 Call (HIMS261016C00028000)option OPRA

HIMS20261016C28
HIMS Oct 16 2026 28.00 Call (HIMS261016C00028000)
option OPRA