Dark

HIMS20261120C28
HIMS Nov 20 2026 28.00 Call (HIMS261120C00028000)
option OPRA

EOD

Aug 18, 2026

4.50-5.263%(-0.25)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.8500	4.8500	4.5000	4.5000	-5.263%	42	393	0.000%
2026-08-17	4.4400	4.7500	4.4400	4.7500	-9.524%	50	351	-5.263%
2026-08-14	5.5500	5.5500	5.2500	5.2500	-4.545%	2	329	-14.286%
2026-08-13	5.5000	5.5000	5.5000	5.5000	-23.291%	1	330	-18.182%
2026-08-11	6.9500	7.1800	6.9400	7.1700	-9.811%	7	329	-37.238%
2026-08-10	8.2000	8.2000	7.9300	7.9500	+3.516%	5	326	-43.396%
2026-08-07	7.6900	7.6900	7.6700	7.6800	+6.077%	6	323	-41.406%
2026-08-06	7.2500	7.2800	7.2300	7.2400	-7.771%	6	327	-37.845%
2026-08-03	6.5000	7.8500	6.5000	7.8500	+41.441%	14	323	-42.675%
2026-07-31	6.6600	6.8500	5.5500	5.5500	+2.778%	35	326	-18.919%
2026-07-30	4.1700	5.4000	4.1600	5.4000	+28.571%	167	303	-16.667%
2026-07-29	6.3800	6.3800	4.2000	4.2000	-39.481%	41	304	+7.143%
2026-07-28	6.4000	6.9400	6.1500	6.9400	+13.770%	29	293	-35.159%
2026-07-27	6.1000	6.1000	6.1000	6.1000	-4.688%	1	271	-26.230%
2026-07-24	8.6500	8.6500	6.3800	6.4000	-31.770%	27	271	-29.688%
2026-07-23	10.8400	10.8400	9.3800	9.3800	-3.299%	3	262	-52.026%
2026-07-21	9.7500	9.9300	9.6700	9.7000	-0.818%	6	262	-53.608%
2026-07-17	9.8900	9.9400	9.7800	9.7800	-7.561%	50	265	-53.988%
2026-07-16	12.4700	12.4700	10.5800	10.5800	-1.121%	44	294	-57.467%
2026-07-10	10.7000	10.7000	10.7000	10.7000	-12.367%	25	284	-57.944%
2026-07-09	12.2100	12.2100	12.2100	12.2100	+3.212%	1	302	-63.145%
2026-07-08	11.8300	11.8300	11.8300	11.8300	-12.694%	1	301	-61.961%
2026-07-07	13.5500	13.5500	13.5500	13.5500	-9.365%	34	300	-66.790%
2026-07-06	14.9500	14.9500	14.9500	14.9500	+2.749%	1	267	-69.900%
2026-07-01	12.5000	14.5500	12.5000	14.5500	+33.609%	5	268	-69.072%
2026-06-29	10.5000	10.8900	10.5000	10.8900	+3.223%	4	272	-58.678%
2026-06-26	10.4000	10.5500	10.4000	10.5500	+17.222%	3	273	-57.346%
2026-06-25	9.1700	9.1900	9.0000	9.0000	-9.910%	5	276	-50.000%
2026-06-24	9.8000	10.0100	9.8000	9.9900	-7.756%	27	275	-54.955%
2026-06-23	10.0500	11.2000	10.0500	10.8300	-2.432%	26	293	-58.449%
2026-06-22	12.4800	12.4800	11.0800	11.1000	-6.723%	126	280	-59.459%
2026-06-18	11.8000	11.9800	11.3700	11.9000	+10.698%	15	223	-62.185%
2026-06-17	9.8800	10.7500	9.8800	10.7500	+13.397%	22	223	-58.140%
2026-06-16	8.5800	9.6500	8.5800	9.4800	+18.057%	10	223	-52.532%
2026-06-15	7.3500	8.0300	7.3500	8.0300	+31.639%	6	233	-43.960%
2026-06-12	7.1000	7.1000	6.1000	6.1000	-15.862%	17	237	-26.230%
2026-06-11	7.2500	7.2500	7.2500	7.2500	-9.375%	1	229	-37.931%
2026-06-10	8.2000	8.2000	8.0000	8.0000	+23.839%	3	228	-43.750%
2026-06-09	7.2500	7.8500	5.9500	6.4600	-1.223%	369	227	-30.341%
2026-06-08	6.2000	6.8000	6.2000	6.5400	-7.234%	29	494	-31.193%
2026-06-05	6.6100	7.0500	6.6100	7.0500	+5.224%	2	471	-36.170%
2026-06-04	7.8300	7.8300	6.7000	6.7000	0.000%	3	469	-32.836%
2026-06-03	5.9200	6.7000	5.9200	6.7000	-0.446%	35	472	-32.836%
2026-06-02	7.0200	7.1800	6.7300	6.7300	-7.172%	77	448	-33.135%
2026-06-01	6.3200	7.4500	6.3100	7.2500	+29.464%	30	383	-37.931%
2026-05-28	5.4300	5.6000	5.4300	5.6000	+1.266%	7	360	-19.643%
2026-05-27	5.4000	5.5500	5.3300	5.5300	+21.272%	15	365	-18.626%
2026-05-26	4.8800	5.4500	4.5600	4.5600	-1.935%	11	375	-1.316%
2026-05-21	4.3500	4.9000	4.3500	4.6500	+7.639%	13	383	-3.226%
2026-05-20	3.9500	4.3200	3.9500	4.3200	+13.684%	6	383	+4.167%
2026-05-19	3.9000	3.9000	3.8000	3.8000	-8.434%	2	373	+18.421%
2026-05-18	4.2500	4.2500	4.1500	4.1500	-22.139%	30	373	+8.434%
2026-05-15	5.3300	5.3300	5.3300	5.3300	+4.102%	1	373	-15.572%
2026-05-14	4.7800	5.1200	4.7800	5.1200	+2.400%	8	348	-12.109%
2026-05-13	5.1200	5.2000	5.0000	5.0000	-10.394%	28	321	-10.000%
2026-05-12	6.0600	6.9000	5.5800	5.5800	-38.000%	82	321	-19.355%
2026-05-11	8.4600	9.0000	8.2700	9.0000	+37.405%	22	321	-50.000%
2026-05-08	6.7500	6.7500	6.5500	6.5500	+3.150%	4	242	-31.298%
2026-05-07	6.9000	6.9000	6.3500	6.3500	-7.299%	14	241	-29.134%
2026-05-06	6.6500	6.8500	6.6500	6.8500	-6.293%	4	231	-34.307%
2026-05-04	8.4000	8.4000	7.3100	7.3100	-2.663%	3	228	-38.440%
2026-05-01	7.5100	7.5100	7.5100	7.5100	+5.330%	3	228	-40.080%
2026-04-30	7.0000	7.1300	6.9000	7.1300	-13.471%	6	228	-36.886%
2026-04-28	8.7400	8.7400	8.2400	8.2400	-10.919%	52	226	-45.388%
2026-04-27	9.2500	9.2500	9.2500	9.2500	-4.145%	2	195	-51.351%
2026-04-24	9.1000	9.6500	9.1000	9.6500	+17.827%	9	197	-53.368%
2026-04-23	8.1900	8.1900	8.1900	8.1900	-8.797%	5	202	-45.055%
2026-04-22	9.3700	9.3700	8.9800	8.9800	-10.020%	10	197	-49.889%
2026-04-21	10.6200	10.6200	9.9800	9.9800	-8.018%	23	169	-54.910%
2026-04-20	9.4600	11.1600	9.4600	10.8500	+19.231%	7	169	-58.525%
2026-04-17	9.7800	9.7800	8.0500	9.1000	+6.433%	100	168	-50.549%
2026-04-16	7.0700	8.5500	6.7900	8.5500	+89.159%	6	106	-47.368%
2026-04-15	4.5200	4.5200	4.5200	4.5200	+8.134%	3	102	-0.442%
2026-04-14	4.1800	4.1800	4.1800	4.1800	+17.416%	2	102	+7.656%
2026-04-13	3.5600	3.5600	3.5600	3.5600	+11.950%	1	101	+26.404%
2026-04-09	3.2200	3.2200	3.1800	3.1800	-9.143%	3	101	+41.509%
2026-04-07	3.5000	3.5000	3.5000	3.5000	+7.362%	30	99	+28.571%
2026-04-02	3.1400	3.2600	3.1400	3.2600	-5.233%	2	98	+38.037%
2026-03-30	3.7000	3.7000	3.4400	3.4400	-14.000%	2	98	+30.814%
2026-03-27	4.0000	4.0000	4.0000	4.0000	-9.091%	1	96	+12.500%
2026-03-25	4.4000	4.4000	4.4000	4.4000	-18.969%	1	96	+2.273%
2026-03-23	5.7800	6.2000	5.4300	5.4300	-15.814%	22	96	-17.127%
2026-03-20	6.4500	6.4500	6.4500	6.4500	+4.032%	1	93	-30.233%
2026-03-19	6.2000	6.2000	6.2000	6.2000	-7.186%	2	92	-27.419%
2026-03-18	6.8500	6.8500	6.6800	6.6800	-4.571%	4	91	-32.635%
2026-03-17	7.0000	7.0000	7.0000	7.0000	-2.778%	1	88	-35.714%
2026-03-16	7.2000	7.2000	7.2000	7.2000	+6.667%	3	88	-37.500%
2026-03-13	6.7500	6.7500	6.7500	6.7500	-12.109%	30	88	-33.333%
2026-03-12	8.1900	8.1900	7.6800	7.6800	-4.000%	25	118	-41.406%
2026-03-11	7.4500	9.2000	7.4500	8.0000	+25.000%	67	85	-43.750%
2026-03-10	7.4000	7.4800	6.0500	6.4000	+17.002%	35	58	-29.688%
2026-03-09	5.7500	5.8000	5.4700	5.4700	+99.635%	6	31	-17.733%
2026-03-04	2.7400	2.7400	2.7400	2.7400	+15.126%	1	25	+64.234%
2026-03-02	2.3800	2.3800	2.3800	2.3800	-14.695%	1	24	+89.076%
2026-02-25	2.8800	2.8800	2.7900	2.7900	+12.048%	2	23	+61.290%
2026-02-23	2.4900	2.4900	2.4900	2.4900	-18.361%	1	23	+80.723%
2026-02-20	3.0000	3.0500	3.0000	3.0500	+4.811%	8	22	+47.541%
2026-02-19	2.9100	2.9100	2.9100	2.9100	+4.676%	2	16	+54.639%
2026-02-18	2.7800	2.7800	2.7800	2.7800	-10.323%	1	16	+61.871%
2026-02-17	3.0500	3.1000	3.0500	3.1000	+1.639%	2	15	+45.161%
2026-02-12	3.0500	3.0500	3.0500	3.0500	-3.175%	1	14	+47.541%
2026-02-11	3.1500	3.1500	3.1500	3.1500	-13.699%	1	14	+42.857%
2026-02-10	3.6500	3.6500	3.6500	3.6500	+0.275%	1	13	+23.288%
2026-02-09	3.6400	3.6400	3.6400	3.6400	-32.965%	2	13	+23.626%
2026-02-06	5.4300	5.4300	5.4300	5.4300	-31.353%	2	12	-17.127%
2026-01-30	8.1500	8.1500	7.9100	7.9100	-24.667%	3	13	-43.110%
2026-01-26	9.5600	10.5000	9.5600	10.5000	-13.151%	3	11	-57.143%
2026-01-13	12.0900	12.0900	12.0900	12.0900	+6.053%	5	8	-62.779%
2026-01-12	10.8300	11.4000	10.8300	11.4000	0.000%	3	3	-60.526%

.dark-mode .CNpTkL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CNpTkL{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261120C28HIMS Nov 20 2026 28.00 Call (HIMS261120C00028000)option OPRA

HIMS20261120C28
HIMS Nov 20 2026 28.00 Call (HIMS261120C00028000)
option OPRA