Dark

HIMS20280121C13
HIMS Jan 21 2028 13.00 Call (HIMS280121C00013000)
option OPRA

EOD

Aug 18, 2026

17.35-7.318%(-1.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	17.3500	17.3500	17.3500	17.3500	-7.318%	1	446	0.000%
2026-08-14	18.5900	18.7200	18.5900	18.7200	-10.644%	3	446	-7.318%
2026-08-10	20.9500	20.9500	20.9500	20.9500	+1.699%	1	448	-17.184%
2026-08-03	20.3000	20.6000	20.3000	20.6000	+20.187%	2	448	-15.777%
2026-07-30	17.1400	17.1400	17.1400	17.1400	+1.121%	5	450	+1.225%
2026-07-29	16.9500	16.9500	16.9500	16.9500	-10.789%	1	455	+2.360%
2026-07-24	19.0000	19.0000	19.0000	19.0000	-16.041%	1	455	-8.684%
2026-07-20	22.6300	22.6300	22.6300	22.6300	-12.117%	2	454	-23.332%
2026-07-16	25.7500	25.7500	25.7500	25.7500	-1.905%	1	455	-32.621%
2026-07-15	26.2500	26.2500	26.2500	26.2500	+2.140%	2	456	-33.905%
2026-07-08	25.2000	25.7000	24.1000	25.7000	-6.273%	4	456	-32.490%
2026-07-07	27.4200	27.4200	27.4200	27.4200	-2.071%	1	459	-36.725%
2026-07-06	28.0000	28.0000	28.0000	28.0000	+2.264%	10	459	-38.036%
2026-07-01	27.4800	27.4800	27.3800	27.3800	+14.083%	2	469	-36.633%
2026-06-29	24.8500	24.8500	24.0000	24.0000	0.000%	2	471	-27.708%
2026-06-26	24.0000	24.0000	24.0000	24.0000	+6.336%	1	469	-27.708%
2026-06-24	23.2000	23.2000	22.5700	22.5700	-1.225%	2	469	-23.128%
2026-06-18	24.0600	24.2000	22.8500	22.8500	-0.652%	4	482	-24.070%
2026-06-17	22.1000	23.0000	22.1000	23.0000	+7.226%	26	482	-24.565%
2026-06-16	21.0000	22.0200	19.8000	21.4500	+15.946%	26	482	-19.114%
2026-06-11	18.5000	18.5000	18.5000	18.5000	-3.896%	2	504	-6.216%
2026-06-10	19.2500	19.2500	19.2500	19.2500	+0.522%	1	504	-9.870%
2026-06-09	19.2000	19.2000	19.1200	19.1500	+6.389%	6	504	-9.399%
2026-06-05	18.0000	18.0000	18.0000	18.0000	-6.687%	2	504	-3.611%
2026-06-04	19.2900	19.2900	19.2900	19.2900	+13.138%	2	504	-10.057%
2026-06-03	16.9500	17.0500	16.9500	17.0500	-6.319%	12	504	+1.760%
2026-06-02	18.1500	18.2000	18.1500	18.2000	-0.055%	3	494	-4.670%
2026-06-01	18.2100	18.2100	18.2100	18.2100	+18.632%	1	491	-4.723%
2026-05-29	15.4500	15.4500	15.3500	15.3500	-5.538%	7	491	+13.029%
2026-05-28	16.2500	16.2500	16.2500	16.2500	-2.108%	2	495	+6.769%
2026-05-27	16.6000	16.6000	16.6000	16.6000	+16.328%	1	493	+4.518%
2026-05-26	14.2500	14.2800	14.2500	14.2700	-3.451%	400	492	+21.584%
2026-05-21	14.7800	14.7800	14.7800	14.7800	+7.101%	2	547	+17.388%
2026-05-19	11.0000	13.8000	11.0000	13.8000	-1.779%	484	547	+25.725%
2026-05-18	14.9400	14.9400	14.0500	14.0500	-11.076%	8	143	+23.488%
2026-05-15	15.8000	15.8000	15.8000	15.8000	+6.326%	15	143	+9.810%
2026-05-13	14.1500	15.2000	14.1500	14.8600	-13.099%	29	120	+16.756%
2026-05-12	17.1000	17.1000	17.1000	17.1000	-10.471%	2	113	+1.462%
2026-05-11	19.9700	20.2500	19.1000	19.1000	+0.792%	4	113	-9.162%
2026-05-08	18.9500	18.9500	18.9500	18.9500	+10.174%	1	113	-8.443%
2026-05-07	17.2000	17.2000	17.2000	17.2000	+0.350%	1	112	+0.872%
2026-05-06	17.1400	17.1400	17.1400	17.1400	-1.777%	17	113	+1.225%
2026-05-05	17.3500	17.5000	17.3500	17.4500	-4.905%	10	130	-0.573%
2026-05-04	18.6800	18.6800	18.3500	18.3500	+8.644%	2	132	-5.450%
2026-04-30	16.8900	16.8900	16.8900	16.8900	-20.330%	1	132	+2.724%
2026-04-27	21.2000	21.2000	21.2000	21.2000	+7.614%	1	131	-18.160%
2026-04-22	19.7000	19.7000	19.7000	19.7000	-10.940%	5	132	-11.929%
2026-04-20	21.9500	22.1200	21.9500	22.1200	+14.611%	10	137	-21.564%
2026-04-17	20.3100	20.7000	19.3000	19.3000	+3.264%	12	136	-10.104%
2026-04-16	16.9500	18.6900	16.9500	18.6900	+37.426%	6	138	-7.170%
2026-04-15	13.6000	13.6000	13.6000	13.6000	+1.720%	1	139	+27.574%
2026-04-14	13.3700	13.3700	13.3700	13.3700	+0.526%	2	138	+29.768%
2026-04-13	12.3000	13.3000	12.3000	13.3000	+15.652%	2	138	+30.451%
2026-04-09	11.8100	11.8100	11.4900	11.5000	-1.793%	5	136	+50.870%
2026-04-07	11.7700	11.7700	11.6000	11.7100	+4.089%	3	139	+48.164%
2026-04-02	11.2500	11.2500	11.2500	11.2500	-16.295%	4	133	+54.222%
2026-04-01	13.4400	13.4400	13.4400	13.4400	+14.872%	1	133	+29.092%
2026-03-31	11.0000	11.7000	11.0000	11.7000	+2.542%	3	132	+48.291%
2026-03-30	11.1000	11.4100	11.0000	11.4100	+0.529%	3	129	+52.060%
2026-03-27	12.3000	12.3000	11.3500	11.3500	-11.050%	11	128	+52.863%
2026-03-26	12.7600	12.7600	12.7600	12.7600	-12.302%	2	135	+35.972%
2026-03-23	14.6500	14.6500	14.5500	14.5500	-3.000%	3	137	+19.244%
2026-03-20	15.0800	15.0800	15.0000	15.0000	-9.091%	6	134	+15.667%
2026-03-17	16.0000	16.5000	16.0000	16.5000	-2.251%	6	138	+5.152%
2026-03-16	16.7500	16.8800	15.8200	16.8800	-6.482%	15	136	+2.784%
2026-03-12	18.0500	18.0500	18.0500	18.0500	0.000%	1	131	-3.878%
2026-03-11	17.2000	18.3000	17.2000	18.0500	+16.677%	5	132	-3.878%
2026-03-10	15.3600	15.4700	15.3200	15.4700	+5.814%	11	133	+12.153%
2026-03-09	14.0000	15.2200	13.9000	14.6200	+63.352%	27	130	+18.673%
2026-03-06	8.8200	8.9500	8.7800	8.9500	-8.580%	8	129	+93.855%
2026-03-05	9.7900	9.7900	9.7900	9.7900	-0.102%	1	127	+77.222%
2026-03-04	9.2300	9.8000	9.2300	9.8000	+6.522%	3	125	+77.041%
2026-03-03	9.2000	9.2000	9.2000	9.2000	+8.235%	2	124	+88.587%
2026-03-02	8.2000	8.5000	8.2000	8.5000	+5.721%	3	122	+104.118%
2026-02-27	8.2500	8.4000	8.0400	8.0400	-10.667%	13	121	+115.796%
2026-02-26	9.4500	9.4500	8.5700	9.0000	-1.316%	18	121	+92.778%
2026-02-25	9.2500	9.3300	9.1100	9.1200	+4.587%	26	102	+90.241%
2026-02-24	8.3500	8.8500	7.4500	8.7200	-1.469%	201	102	+98.968%
2026-02-23	8.7600	8.8500	8.6500	8.8500	-2.747%	18	54	+96.045%
2026-02-20	9.1000	9.1000	9.1000	9.1000	-5.699%	2	40	+90.659%
2026-02-19	9.0800	9.6500	8.9500	9.6500	+5.464%	8	40	+79.793%
2026-02-18	8.8500	9.6000	8.8500	9.1500	-1.613%	4	34	+89.617%
2026-02-17	9.4000	9.4000	9.1000	9.3000	-3.226%	3	30	+86.559%
2026-02-13	9.5800	9.6500	9.5000	9.6100	+3.333%	12	19	+80.541%
2026-02-12	9.4500	9.7500	9.2400	9.3000	-4.321%	14	19	+86.559%
2026-02-11	10.0000	10.1100	9.7200	9.7200	0.000%	7	5	+78.498%

.dark-mode .qqDc07{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqDc07{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C13HIMS Jan 21 2028 13.00 Call (HIMS280121C00013000)option OPRA

HIMS20280121C13
HIMS Jan 21 2028 13.00 Call (HIMS280121C00013000)
option OPRA