Dark

HIMS20261218C28
HIMS Dec 18 2026 28.00 Call (HIMS261218C00028000)
option OPRA

EOD

Aug 18, 2026

5.00-7.749%(-0.42)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	5.4000	5.6000	5.0000	5.0000	-7.749%	8	288	0.000%
2026-08-17	5.0000	5.4200	4.9500	5.4200	-0.550%	49	287	-7.749%
2026-08-14	6.1800	6.1800	5.4500	5.4500	-13.629%	10	278	-8.257%
2026-08-13	6.5000	6.5000	6.2600	6.3100	-15.867%	9	281	-20.761%
2026-08-11	7.5300	7.5300	7.5000	7.5000	-14.481%	3	278	-33.333%
2026-08-10	9.2000	9.2000	8.5400	8.7700	+6.174%	36	277	-42.987%
2026-08-07	8.0100	8.3800	7.9900	8.2600	+5.223%	50	289	-39.467%
2026-08-06	7.8600	7.8900	7.8500	7.8500	-5.422%	18	278	-36.306%
2026-08-03	6.5000	8.3000	6.5000	8.3000	+28.682%	15	270	-39.759%
2026-07-31	7.1900	7.3500	6.3400	6.4500	+3.200%	17	284	-22.481%
2026-07-30	4.8800	6.2500	4.8800	6.2500	+27.551%	51	274	-20.000%
2026-07-29	6.7900	6.8100	4.7000	4.9000	-28.675%	55	260	+2.041%
2026-07-28	6.8000	6.8700	6.8000	6.8700	-12.261%	6	242	-27.220%
2026-07-27	7.8300	7.8300	7.8300	7.8300	+11.380%	5	236	-36.143%
2026-07-24	8.7400	8.7400	7.0300	7.0300	-26.000%	15	238	-28.876%
2026-07-23	9.5000	9.5000	9.5000	9.5000	-5.473%	1	245	-47.368%
2026-07-22	10.0500	10.0500	10.0500	10.0500	-11.842%	1	246	-50.249%
2026-07-16	11.4000	11.4000	11.4000	11.4000	-1.299%	1	247	-56.140%
2026-07-13	11.5500	11.5500	11.5500	11.5500	-6.174%	4	248	-56.710%
2026-07-08	12.1700	12.3100	12.1700	12.3100	-9.485%	4	248	-59.383%
2026-07-07	13.6000	13.6000	13.6000	13.6000	-9.333%	1	249	-63.235%
2026-07-01	14.1000	15.0000	14.1000	15.0000	+31.004%	5	248	-66.667%
2026-06-29	11.7000	11.7000	11.4500	11.4500	-0.608%	8	248	-56.332%
2026-06-26	11.8400	11.8400	11.4900	11.5200	+20.755%	8	254	-56.597%
2026-06-25	9.8700	9.8700	9.5400	9.5400	-7.379%	8	255	-47.589%
2026-06-24	10.5500	10.5500	10.3000	10.3000	-7.374%	5	259	-51.456%
2026-06-23	11.1200	11.1200	11.1200	11.1200	-1.156%	3	263	-55.036%
2026-06-22	11.2500	11.2500	11.2500	11.2500	-11.067%	5	263	-55.556%
2026-06-18	12.0000	12.6500	11.3500	12.6500	+18.224%	33	286	-60.474%
2026-06-17	10.3500	10.7000	10.0500	10.7000	+7.000%	17	286	-53.271%
2026-06-16	9.5000	10.0500	9.1000	10.0000	+11.111%	12	286	-50.000%
2026-06-15	7.9300	9.0000	7.9300	9.0000	+33.136%	15	289	-44.444%
2026-06-12	7.5500	7.5500	6.7600	6.7600	-14.104%	16	288	-26.036%
2026-06-11	7.6500	7.8700	7.4500	7.8700	+3.553%	10	276	-36.468%
2026-06-10	8.0000	8.0000	7.6000	7.6000	-7.879%	2	274	-34.211%
2026-06-09	7.6900	8.2500	6.8500	8.2500	+15.385%	6	273	-39.394%
2026-06-08	5.9500	7.1500	5.9500	7.1500	+15.696%	2	272	-30.070%
2026-06-05	6.5700	6.5700	6.1500	6.1800	-23.798%	5	272	-19.094%
2026-06-04	8.5000	8.8200	8.0300	8.1100	+8.568%	29	270	-38.348%
2026-06-03	6.7500	7.5000	6.7500	7.4700	+2.610%	19	264	-33.066%
2026-06-02	7.2000	7.7500	7.2000	7.2800	-6.306%	29	276	-31.319%
2026-06-01	7.7000	8.1000	7.6500	7.7700	+29.500%	23	266	-35.650%
2026-05-29	6.0000	6.0000	6.0000	6.0000	-0.826%	3	269	-16.667%
2026-05-27	5.9500	6.0800	5.9500	6.0500	+11.830%	10	266	-17.355%
2026-05-26	5.4100	5.4100	5.4100	5.4100	+12.708%	3	270	-7.579%
2026-05-22	4.8000	4.8000	4.8000	4.8000	+4.348%	1	270	+4.167%
2026-05-20	4.2400	4.6000	4.2400	4.6000	+15.000%	4	270	+8.696%
2026-05-19	4.0000	4.0000	4.0000	4.0000	-11.700%	2	275	+25.000%
2026-05-18	4.4000	4.5300	4.4000	4.5300	-18.817%	7	275	+10.375%
2026-05-14	5.5200	5.5800	5.5200	5.5800	+5.882%	2	275	-10.394%
2026-05-13	5.0900	5.2700	5.0500	5.2700	-14.309%	29	293	-5.123%
2026-05-12	6.1600	6.6700	5.7000	6.1500	-32.787%	21	293	-18.699%
2026-05-11	8.9500	9.8500	8.9500	9.1500	+12.546%	54	293	-45.355%
2026-05-08	7.6000	8.2300	7.6000	8.1300	+23.182%	14	278	-38.499%
2026-05-07	7.1500	7.1500	6.6000	6.6000	-11.528%	5	271	-24.242%
2026-05-06	7.0200	7.4600	7.0200	7.4600	-0.666%	2	275	-32.976%
2026-05-05	7.5100	7.5100	7.5100	7.5100	-4.331%	1	274	-33.422%
2026-05-04	8.1500	8.1500	7.5400	7.8500	-1.875%	23	274	-36.306%
2026-05-01	7.9100	8.0000	7.9100	8.0000	+5.263%	6	268	-37.500%
2026-04-29	7.5000	7.6000	7.5000	7.6000	-17.391%	23	268	-34.211%
2026-04-28	9.2000	9.2000	9.2000	9.2000	-10.244%	2	257	-45.652%
2026-04-24	9.9500	10.6500	9.9500	10.2500	+0.196%	11	255	-51.220%
2026-04-23	10.2300	10.2300	10.2300	10.2300	+10.000%	8	257	-51.124%
2026-04-22	9.9000	9.9000	9.3000	9.3000	-7.646%	3	265	-46.237%
2026-04-21	9.9000	11.0500	9.7500	10.0700	-11.667%	26	273	-50.348%
2026-04-20	10.9000	11.5000	10.2500	11.4000	+19.372%	15	273	-56.140%
2026-04-17	9.7500	10.5000	8.9500	9.5500	+9.770%	60	277	-47.644%
2026-04-16	7.6000	9.1000	7.2000	8.7000	+53.710%	50	234	-42.529%
2026-04-15	5.1000	5.6600	5.1000	5.6600	+27.191%	4	226	-11.661%
2026-04-14	4.9400	4.9400	4.4500	4.4500	0.000%	2	226	+12.360%
2026-04-13	3.8800	4.4500	3.8800	4.4500	+25.706%	11	227	+12.360%
2026-04-10	3.5000	3.6500	3.5000	3.5400	-5.600%	5	218	+41.243%
2026-04-09	3.5500	3.7500	3.5300	3.7500	+4.749%	5	220	+33.333%
2026-04-07	3.5800	3.5800	3.5800	3.5800	-10.500%	1	220	+39.665%
2026-04-06	4.0000	4.0000	4.0000	4.0000	+14.286%	1	220	+25.000%
2026-04-02	3.6000	3.6000	3.5000	3.5000	-17.647%	2	219	+42.857%
2026-04-01	4.1000	4.2500	4.1000	4.2500	-4.494%	4	219	+17.647%
2026-03-31	4.4500	4.4500	4.4500	4.4500	+20.270%	1	222	+12.360%
2026-03-30	3.7000	3.7000	3.7000	3.7000	-16.854%	1	221	+35.135%
2026-03-27	4.4500	4.4500	4.4500	4.4500	+1.136%	1	222	+12.360%
2026-03-26	4.9500	4.9500	4.4000	4.4000	-5.782%	14	222	+13.636%
2026-03-25	5.2500	5.2500	4.6700	4.6700	-9.846%	7	230	+7.066%
2026-03-24	5.1500	5.1800	5.1500	5.1800	-10.690%	31	230	-3.475%
2026-03-23	5.8000	5.8000	5.8000	5.8000	-9.375%	1	235	-13.793%
2026-03-18	7.0800	7.0800	6.4000	6.4000	-15.344%	17	236	-21.875%
2026-03-17	6.9300	7.6500	6.9300	7.5600	+1.613%	15	237	-33.862%
2026-03-13	7.1700	7.4400	7.0000	7.4400	+1.918%	17	243	-32.796%
2026-03-12	8.6300	8.6300	7.3000	7.3000	-15.116%	9	238	-31.507%
2026-03-11	7.3300	9.4000	7.3300	8.6000	+26.471%	121	232	-41.860%
2026-03-10	7.7700	7.7700	6.3500	6.8000	+4.777%	19	204	-26.471%
2026-03-09	6.7700	6.8400	5.5400	6.4900	+120.000%	32	209	-22.958%
2026-03-05	2.9500	2.9500	2.9500	2.9500	+4.240%	3	209	+69.492%
2026-03-04	3.1000	3.1000	2.8300	2.8300	-16.024%	2	206	+76.678%
2026-03-03	3.3700	3.3700	3.3700	3.3700	+5.313%	1	204	+48.368%
2026-03-02	2.6000	3.2000	2.6000	3.2000	+32.780%	12	205	+56.250%
2026-02-27	2.6300	2.6300	2.4100	2.4100	-12.364%	6	211	+107.469%
2026-02-26	2.9000	2.9000	2.7500	2.7500	-12.420%	2	211	+81.818%
2026-02-25	3.1400	3.1400	3.1400	3.1400	+5.017%	1	210	+59.236%
2026-02-24	2.3000	2.9900	2.2000	2.9900	+1.014%	16	210	+67.224%
2026-02-23	2.9200	2.9600	2.8500	2.9600	-2.632%	4	204	+68.919%
2026-02-20	2.9900	3.0900	2.9900	3.0400	+4.110%	14	201	+64.474%
2026-02-19	3.0500	3.0500	2.9200	2.9200	-10.154%	11	199	+71.233%
2026-02-18	3.2500	3.2500	3.2500	3.2500	+0.309%	8	199	+53.846%
2026-02-17	3.3000	3.3000	3.0800	3.2400	-7.163%	5	199	+54.321%
2026-02-13	3.2800	3.4900	3.2800	3.4900	+12.581%	2	196	+43.266%
2026-02-12	3.2300	3.2300	3.1000	3.1000	-27.907%	28	196	+61.290%
2026-02-10	4.5000	4.5000	4.1500	4.3000	-7.328%	4	202	+16.279%
2026-02-09	3.1500	4.6400	3.1500	4.6400	-28.615%	75	200	+7.759%
2026-02-06	6.4600	6.5000	5.7500	6.5000	+1.562%	3	157	-23.077%
2026-02-05	7.7000	8.6900	6.4000	6.4000	-7.246%	18	156	-21.875%
2026-02-04	7.7000	7.7000	6.9000	6.9000	-2.817%	20	150	-27.536%
2026-02-03	7.4700	7.4800	6.9500	7.1000	-12.346%	15	130	-29.577%
2026-02-02	8.4000	8.4000	8.1000	8.1000	-0.613%	2	116	-38.272%
2026-01-30	10.0000	10.0000	8.1500	8.1500	-15.369%	73	117	-38.650%
2026-01-29	9.5000	10.2500	9.5000	9.6300	+2.447%	59	114	-48.079%
2026-01-28	9.4000	9.4000	9.4000	9.4000	-4.569%	1	99	-46.809%
2026-01-27	9.8500	9.8500	9.8500	9.8500	-6.190%	2	98	-49.239%
2026-01-26	10.0000	11.4000	10.0000	10.5000	+7.143%	14	100	-52.381%
2026-01-23	9.7200	9.8000	9.7200	9.8000	-4.947%	7	104	-48.980%
2026-01-22	9.8500	10.3100	9.8300	10.3100	+9.448%	17	102	-51.503%
2026-01-21	9.6500	9.7000	9.0500	9.4200	-16.563%	7	87	-46.921%
2026-01-16	11.2900	11.2900	11.2900	11.2900	-1.826%	2	83	-55.713%
2026-01-12	11.0000	11.5000	10.4000	11.5000	+0.437%	7	83	-56.522%
2026-01-09	12.0500	12.0500	11.4500	11.4500	-6.911%	4	83	-56.332%
2026-01-02	12.6000	12.6000	12.3000	12.3000	+2.500%	2	80	-59.350%
2025-12-31	12.2000	12.2000	12.0000	12.0000	-11.700%	9	74	-58.333%
2025-12-26	13.4000	13.6000	13.4000	13.5900	-1.877%	4	74	-63.208%
2025-12-24	13.8500	13.8500	13.8500	13.8500	-3.147%	1	76	-63.899%
2025-12-23	14.3000	14.3000	14.3000	14.3000	-6.230%	1	76	-65.035%
2025-12-22	15.2000	15.2500	15.2000	15.2500	+1.329%	3	76	-67.213%
2025-12-17	15.8500	15.8500	15.0500	15.0500	-4.505%	11	73	-66.777%
2025-12-15	15.7600	15.7600	15.7600	15.7600	-4.773%	1	72	-68.274%
2025-12-11	16.5500	16.5500	16.5500	16.5500	-8.056%	3	71	-69.789%
2025-12-08	18.0000	18.0000	18.0000	18.0000	-14.081%	5	71	-72.222%
2025-12-05	20.9500	20.9500	20.9500	20.9500	+25.075%	12	66	-76.134%
2025-12-03	16.7500	16.7500	16.7500	16.7500	-1.932%	1	66	-70.149%
2025-12-02	17.0800	17.0800	17.0800	17.0800	-2.120%	1	66	-70.726%
2025-12-01	18.3500	18.3500	17.4500	17.4500	+2.047%	2	65	-71.347%
2025-11-26	17.5000	17.5000	17.1000	17.1000	-2.564%	3	64	-70.760%
2025-11-25	17.5500	17.5500	17.5500	17.5500	+1.445%	1	64	-71.510%
2025-11-24	16.4300	17.5400	16.4300	17.3000	+8.125%	4	65	-71.098%
2025-11-19	16.0000	16.0000	16.0000	16.0000	+5.263%	1	62	-68.750%
2025-11-18	15.2000	15.2000	15.2000	15.2000	-9.953%	23	61	-67.105%
2025-11-17	16.8800	16.8800	16.8800	16.8800	-6.066%	1	44	-70.379%
2025-11-14	17.2000	17.9700	17.2000	17.9700	+8.711%	4	45	-72.176%
2025-11-13	17.6000	17.6000	16.5300	16.5300	-12.447%	5	41	-69.752%
2025-11-11	18.8800	18.8800	18.8800	18.8800	-6.811%	1	35	-73.517%
2025-11-10	21.0000	21.0000	20.2600	20.2600	+0.049%	4	35	-75.321%
2025-11-07	19.1000	20.3500	19.1000	20.2500	+2.273%	7	37	-75.309%
2025-11-06	23.2000	23.2000	19.8000	19.8000	-16.632%	2	34	-74.747%
2025-11-04	23.5800	23.7500	23.5800	23.7500	-10.208%	3	33	-78.947%
2025-10-28	26.4500	26.4500	26.4500	26.4500	-15.522%	1	30	-81.096%
2025-10-17	31.3100	31.3100	31.3100	31.3100	-19.096%	3	30	-84.031%
2025-10-15	38.7000	38.7000	38.7000	38.7000	+9.974%	1	32	-87.080%
2025-10-08	36.2900	36.2900	35.1900	35.1900	-0.593%	4	33	-85.791%
2025-09-26	35.4000	35.4000	35.4000	35.4000	+6.306%	1	33	-85.876%
2025-09-23	33.3000	33.3000	33.3000	33.3000	-6.197%	15	32	-84.985%
2025-09-19	35.4000	35.5000	35.4000	35.5000	+6.160%	2	17	-85.915%
2025-09-18	33.4400	33.4400	33.4400	33.4400	+15.310%	1	17	-85.048%
2025-09-16	28.4700	29.0000	28.4700	29.0000	-9.657%	3	16	-82.759%
2025-09-12	32.1000	32.1000	32.1000	32.1000	+9.184%	1	17	-84.424%
2025-09-08	28.3300	29.4000	28.3300	29.4000	+15.294%	3	17	-82.993%
2025-09-05	25.5000	25.5000	25.5000	25.5000	+22.302%	1	16	-80.392%
2025-09-02	20.8500	20.8500	20.8500	20.8500	-10.897%	1	16	-76.019%
2025-08-28	23.4000	23.4000	23.4000	23.4000	-4.878%	2	16	-78.632%
2025-08-26	24.6000	24.6000	24.6000	24.6000	0.000%	1	18	-79.675%
2025-08-18	24.6000	24.6000	24.6000	24.6000	-11.796%	1	17	-79.675%
2025-07-22	27.8900	27.8900	27.8900	27.8900	-5.458%	2	16	-82.072%
2025-07-18	29.5000	29.5000	29.5000	29.5000	+10.944%	1	14	-83.051%
2025-07-07	26.5900	26.5900	26.5900	26.5900	-11.367%	10	13	-81.196%
2025-07-03	30.0000	30.0000	30.0000	30.0000	+17.463%	1	2	-83.333%
2025-06-24	25.5400	25.5400	25.5400	25.5400	0.000%	2	2	-80.423%

.dark-mode .QR5JRB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QR5JRB{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218C28HIMS Dec 18 2026 28.00 Call (HIMS261218C00028000)option OPRA

HIMS20261218C28
HIMS Dec 18 2026 28.00 Call (HIMS261218C00028000)
option OPRA