Dark

HIMS20280121C10
HIMS Jan 21 2028 10.00 Call (HIMS280121C00010000)
option OPRA

EOD

Aug 17, 2026

19.50-5.294%(-1.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	19.5000	19.5000	19.5000	19.5000	-5.294%	1	807	0.000%
2026-08-13	21.1000	21.1000	20.5900	20.5900	-3.106%	2	807	-5.294%
2026-08-12	21.2500	21.2500	21.2500	21.2500	-9.843%	1	807	-8.235%
2026-08-10	23.5000	23.5700	23.5000	23.5700	+0.856%	12	807	-17.268%
2026-08-04	23.2100	23.3700	23.2000	23.3700	+3.867%	5	807	-16.560%
2026-08-03	22.8700	23.0000	22.5000	22.5000	+13.522%	17	811	-13.333%
2026-07-31	19.7500	19.8200	19.7500	19.8200	-5.619%	2	809	-1.615%
2026-07-28	21.0000	21.0000	21.0000	21.0000	-0.709%	1	808	-7.143%
2026-07-27	21.1500	21.1500	21.1500	21.1500	+4.703%	3	809	-7.801%
2026-07-24	21.7700	21.7700	20.2000	20.2000	-26.089%	13	809	-3.465%
2026-07-23	27.3300	27.3300	27.3300	27.3300	+6.967%	2	809	-28.650%
2026-07-22	25.5500	25.5500	25.5500	25.5500	+3.441%	40	809	-23.679%
2026-07-20	24.7000	24.7000	24.7000	24.7000	+4.000%	2	809	-21.053%
2026-07-17	23.7500	23.7500	23.7500	23.7500	-14.630%	1	809	-17.895%
2026-07-16	27.8200	27.8200	27.8200	27.8200	-3.903%	1	810	-29.907%
2026-07-15	28.9500	28.9500	28.9500	28.9500	+9.245%	1	811	-32.642%
2026-07-14	26.5000	26.5000	26.5000	26.5000	+7.461%	1	812	-26.415%
2026-07-13	24.6600	24.6600	24.6600	24.6600	-5.154%	1	813	-20.925%
2026-07-10	25.7000	26.0000	25.7000	26.0000	-4.412%	6	812	-25.000%
2026-07-09	27.2000	27.2000	27.2000	27.2000	-7.009%	10	816	-28.309%
2026-07-07	29.2500	29.2500	29.2500	29.2500	+2.059%	1	816	-33.333%
2026-07-02	29.9500	29.9500	28.6400	28.6600	-2.284%	8	819	-31.961%
2026-07-01	30.0000	30.0000	29.3300	29.3300	+16.389%	10	819	-33.515%
2026-06-29	25.2000	25.2000	25.2000	25.2000	-4.509%	2	822	-22.619%
2026-06-26	25.8500	26.3900	25.8500	26.3900	+5.984%	3	822	-26.108%
2026-06-23	24.9000	24.9000	24.9000	24.9000	-2.161%	5	824	-21.687%
2026-06-22	25.6500	25.6500	25.4500	25.4500	-5.915%	6	824	-23.379%
2026-06-18	26.1500	27.0800	26.1500	27.0500	+10.228%	7	832	-27.911%
2026-06-17	23.6600	24.5500	23.6600	24.5400	+4.115%	15	832	-20.538%
2026-06-16	23.5000	23.6000	23.3500	23.5700	+13.317%	23	832	-17.268%
2026-06-11	20.8000	20.8000	20.8000	20.8000	-3.435%	5	849	-6.250%
2026-06-10	20.2000	21.5400	20.2000	21.5400	+0.890%	50	854	-9.471%
2026-06-09	20.2500	21.3500	20.2500	21.3500	+19.541%	11	904	-8.665%
2026-06-05	19.2000	19.2000	17.8600	17.8600	-10.700%	9	911	+9.183%
2026-06-04	20.0000	20.0000	20.0000	20.0000	+0.351%	1	910	-2.500%
2026-06-03	19.0000	19.9300	18.8000	19.9300	+1.168%	5	910	-2.158%
2026-06-02	19.9100	19.9100	19.3500	19.7000	+0.510%	30	906	-1.015%
2026-06-01	19.6000	19.6000	19.6000	19.6000	+6.176%	1	904	-0.510%
2026-05-29	16.6500	18.6000	16.6500	18.4600	+2.556%	67	904	+5.634%
2026-05-28	17.8000	18.0000	17.8000	18.0000	+1.124%	7	905	+8.333%
2026-05-27	18.0000	18.0000	17.7500	17.8000	+11.950%	7	906	+9.551%
2026-05-26	16.2100	17.0000	15.9000	15.9000	-0.625%	76	906	+22.642%
2026-05-22	16.7500	16.7500	16.0000	16.0000	0.000%	3	856	+21.875%
2026-05-21	15.2800	16.0000	15.2800	16.0000	+2.106%	4	854	+21.875%
2026-05-20	14.7000	15.6700	14.7000	15.6700	+4.120%	4	854	+24.442%
2026-05-19	15.0500	15.0500	15.0500	15.0500	+0.333%	1	851	+29.568%
2026-05-18	15.6800	15.6800	15.0000	15.0000	-13.644%	45	851	+30.000%
2026-05-15	17.2200	17.3700	17.2000	17.3700	-0.743%	3	851	+12.263%
2026-05-14	16.9100	17.5000	16.9100	17.5000	+6.061%	2	876	+11.429%
2026-05-13	16.5000	16.5000	16.5000	16.5000	-5.714%	5	871	+18.182%
2026-05-12	18.0000	18.7500	17.0000	17.5000	-20.743%	32	871	+11.429%
2026-05-11	21.4000	22.2500	21.3500	22.0800	+9.037%	17	871	-11.685%
2026-05-08	18.5000	20.2500	18.5000	20.2500	+11.264%	77	859	-3.704%
2026-05-07	18.4000	18.4000	18.2000	18.2000	-4.211%	15	859	+7.143%
2026-05-05	18.9500	19.0000	18.9000	19.0000	-2.314%	8	864	+2.632%
2026-05-04	20.0000	20.5000	19.4500	19.4500	-1.768%	10	863	+0.257%
2026-05-01	20.0000	20.1000	19.6600	19.8000	+0.559%	4	861	-1.515%
2026-04-30	19.2000	19.6900	19.2000	19.6900	+3.632%	10	861	-0.965%
2026-04-29	19.4400	19.5000	19.0000	19.0000	-8.654%	16	856	+2.632%
2026-04-28	21.3500	21.3500	20.8000	20.8000	-6.095%	6	848	-6.250%
2026-04-27	22.4500	22.5000	22.1500	22.1500	-4.154%	18	842	-11.964%
2026-04-24	22.0200	23.1100	22.0200	23.1100	+11.106%	30	843	-15.621%
2026-04-23	22.4400	22.4400	20.8000	20.8000	+5.051%	41	843	-6.250%
2026-04-22	20.8500	20.8500	19.8000	19.8000	-12.117%	23	813	-1.515%
2026-04-21	22.6300	22.6300	22.2000	22.5300	-7.208%	19	815	-13.449%
2026-04-20	23.4600	24.3000	23.4600	24.2800	+15.619%	7	815	-19.687%
2026-04-17	22.0000	22.5000	20.6900	21.0000	+3.194%	122	817	-7.143%
2026-04-16	18.5000	20.3500	18.0000	20.3500	+20.201%	26	802	-4.177%
2026-04-15	14.6500	16.9300	14.6500	16.9300	+14.624%	35	809	+15.180%
2026-04-14	14.6600	14.7700	14.3300	14.7700	+0.476%	18	791	+32.024%
2026-04-13	12.7500	14.7000	12.7000	14.7000	+15.748%	29	779	+32.653%
2026-04-10	13.1500	13.1500	12.7000	12.7000	-2.308%	8	750	+53.543%
2026-04-09	12.8000	13.0000	12.5000	13.0000	-0.383%	13	742	+50.000%
2026-04-08	13.0500	13.0500	13.0500	13.0500	+0.385%	1	730	+49.425%
2026-04-07	13.1700	13.1700	12.5000	13.0000	-1.887%	18	729	+50.000%
2026-04-06	13.2500	13.4000	13.2500	13.2500	+6.000%	7	711	+47.170%
2026-04-02	12.1500	13.0000	12.1500	12.5000	-7.407%	31	709	+56.000%
2026-04-01	13.5000	13.5000	13.5000	13.5000	-4.051%	5	709	+44.444%
2026-03-31	13.0500	14.3000	13.0500	14.0700	+14.390%	15	704	+38.593%
2026-03-30	12.8500	12.8500	12.3000	12.3000	-4.280%	31	691	+58.537%
2026-03-27	14.0000	14.0000	12.7500	12.8500	-8.865%	21	663	+51.751%
2026-03-26	13.5000	14.1000	13.5000	14.1000	-2.759%	13	645	+38.298%
2026-03-25	15.0000	15.0000	14.4000	14.5000	-9.545%	6	658	+34.483%
2026-03-23	15.9700	16.1000	13.6500	16.0300	-8.661%	16	658	+21.647%
2026-03-18	17.5000	17.5500	17.5000	17.5500	-2.878%	2	647	+11.111%
2026-03-17	18.2000	18.2000	18.0700	18.0700	+4.330%	7	647	+7.914%
2026-03-16	17.6800	17.6800	17.0000	17.3200	-1.870%	27	640	+12.587%
2026-03-13	17.5000	17.6500	16.9000	17.6500	+0.685%	14	627	+10.482%
2026-03-12	19.5900	19.5900	17.5300	17.5300	-14.488%	76	624	+11.238%
2026-03-11	18.1000	20.5000	18.1000	20.5000	+21.662%	186	623	-4.878%
2026-03-10	18.0000	18.3000	16.1100	16.8500	+7.462%	21	552	+15.727%
2026-03-09	15.6500	16.5000	14.5500	15.6800	+60.491%	46	542	+24.362%
2026-03-06	9.9000	10.1500	9.7700	9.7700	-8.263%	77	574	+99.591%
2026-03-05	10.1000	10.6500	10.0000	10.6500	+1.816%	77	645	+83.099%
2026-03-04	10.5000	10.7000	10.3500	10.4600	+4.600%	11	568	+86.424%
2026-03-03	9.8000	10.0000	9.8000	10.0000	+0.503%	6	577	+95.000%
2026-03-02	9.3300	9.9500	9.3300	9.9500	+9.581%	23	571	+95.980%
2026-02-27	9.0300	9.4500	9.0000	9.0800	-9.200%	40	550	+114.758%
2026-02-26	10.0000	10.2000	9.8000	10.0000	-3.382%	163	519	+95.000%
2026-02-25	10.9000	10.9000	10.1800	10.3500	+6.154%	5	359	+88.406%
2026-02-24	9.3000	10.3500	8.4000	9.7500	-1.515%	134	359	+100.000%
2026-02-23	9.7000	10.0000	9.5500	9.9000	0.000%	50	243	+96.970%
2026-02-20	10.5000	10.5000	9.9000	9.9000	-1.980%	34	238	+96.970%
2026-02-19	9.8000	10.2800	9.8000	10.1000	+0.899%	8	204	+93.069%
2026-02-18	10.6200	10.6200	9.9000	10.0100	-3.378%	66	198	+94.805%
2026-02-17	10.6500	10.6500	10.2500	10.3600	-0.861%	6	132	+88.224%
2026-02-13	10.8000	10.9500	10.3000	10.4500	+4.709%	55	102	+86.603%
2026-02-12	10.4000	10.4000	9.8500	9.9800	-7.163%	12	102	+95.391%
2026-02-11	11.0000	11.4500	10.7500	10.7500	-5.203%	76	92	+81.395%
2026-02-10	12.0000	12.0000	11.2000	11.3400	-5.500%	18	0	+71.958%
2026-02-09	13.0000	13.0000	12.0000	12.0000	0.000%	3	0	+62.500%

.dark-mode .h1qP0W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h1qP0W{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C10HIMS Jan 21 2028 10.00 Call (HIMS280121C00010000)option OPRA

HIMS20280121C10
HIMS Jan 21 2028 10.00 Call (HIMS280121C00010000)
option OPRA