Dark

HIMS20280121C15
HIMS Jan 21 2028 15.00 Call (HIMS280121C00015000)
option OPRA

EOD

Aug 18, 2026

16.78-0.710%(-0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	16.7800	16.7800	16.7800	16.7800	-0.710%	2	2,563	0.000%
2026-08-14	17.3900	17.6500	16.9000	16.9000	-4.032%	112	2,563	-0.710%
2026-08-13	18.0500	18.0600	17.5000	17.6100	-5.829%	514	2,627	-4.713%
2026-08-12	18.1000	19.3500	17.8600	18.7000	-3.109%	16	3,076	-10.267%
2026-08-11	19.6300	20.0600	19.3000	19.3000	-5.020%	12	3,075	-13.057%
2026-08-10	20.2000	20.5500	19.9900	20.3200	+6.110%	10	3,075	-17.421%
2026-08-07	18.8000	20.0000	18.8000	19.1500	-1.895%	7	3,081	-12.376%
2026-08-06	19.5200	19.5200	19.5200	19.5200	-5.426%	5	3,080	-14.037%
2026-08-05	20.6400	20.6400	20.6400	20.6400	-1.386%	100	3,085	-18.702%
2026-08-04	20.1000	21.1000	20.1000	20.9300	+19.600%	9	3,135	-19.828%
2026-08-03	17.5000	17.5000	17.5000	17.5000	+4.353%	1	3,141	-4.114%
2026-07-31	16.5300	16.7700	16.5300	16.7700	+1.024%	12	3,141	+0.060%
2026-07-30	16.6000	16.6000	16.6000	16.6000	+12.238%	5	3,146	+1.084%
2026-07-29	16.7700	16.7700	14.2800	14.7900	-21.120%	24	3,151	+13.455%
2026-07-28	18.7500	18.7500	18.7500	18.7500	+1.242%	1	3,157	-10.507%
2026-07-27	18.5200	18.5200	18.5200	18.5200	+7.674%	1	3,157	-9.395%
2026-07-24	21.3000	21.3000	17.0000	17.2000	-25.217%	11	3,157	-2.442%
2026-07-23	23.0000	23.0000	23.0000	23.0000	+13.300%	1	3,158	-27.043%
2026-07-22	21.9500	21.9500	20.3000	20.3000	-3.837%	13	3,158	-17.340%
2026-07-21	21.6600	21.6600	21.1000	21.1100	-2.269%	36	3,166	-20.512%
2026-07-20	21.3800	21.6000	21.3800	21.6000	-2.085%	7	3,191	-22.315%
2026-07-17	22.0600	22.0600	22.0600	22.0600	-4.708%	5	3,197	-23.935%
2026-07-16	23.3400	23.3400	23.1500	23.1500	-10.271%	2	3,199	-27.516%
2026-07-15	25.8000	25.8000	25.8000	25.8000	+9.694%	2	3,201	-34.961%
2026-07-14	23.1000	23.5600	23.0800	23.5200	+0.944%	4	3,203	-28.656%
2026-07-13	23.3000	23.3000	23.3000	23.3000	+0.301%	1	3,207	-27.983%
2026-07-10	22.0200	23.2300	22.0200	23.2300	-8.363%	2	3,207	-27.766%
2026-07-09	25.3500	25.3500	25.3500	25.3500	+6.289%	14	3,207	-33.807%
2026-07-08	23.7200	23.8500	23.2500	23.8500	-6.471%	10	3,207	-29.644%
2026-07-07	25.5000	25.5000	25.5000	25.5000	-6.077%	3	3,207	-34.196%
2026-07-06	26.0000	27.6000	26.0000	27.1500	+7.738%	11	3,210	-38.195%
2026-07-02	25.5000	25.5000	25.2000	25.2000	-3.448%	2	3,216	-33.413%
2026-07-01	25.1700	27.0000	25.1700	26.1000	+15.640%	43	3,216	-35.709%
2026-06-30	22.0000	22.5700	22.0000	22.5700	+1.667%	3	3,233	-25.654%
2026-06-29	22.2100	22.2100	22.2000	22.2000	-2.674%	2	3,234	-24.414%
2026-06-26	21.8000	23.0000	21.8000	22.8100	+8.619%	14	3,234	-26.436%
2026-06-25	21.0000	21.0000	21.0000	21.0000	-6.250%	1	3,235	-20.095%
2026-06-24	21.5600	22.4000	21.0500	22.4000	-3.365%	4	3,235	-25.089%
2026-06-23	23.1800	23.1800	23.1800	23.1800	+2.521%	3	3,238	-27.610%
2026-06-22	22.1300	24.9500	22.1300	22.6100	-6.570%	10	3,241	-25.785%
2026-06-18	22.8000	24.2000	22.4300	24.2000	+10.502%	74	3,276	-30.661%
2026-06-17	21.5000	21.9000	21.0500	21.9000	+14.360%	54	3,276	-23.379%
2026-06-16	20.0000	21.0300	19.1500	19.1500	+1.916%	38	3,276	-12.376%
2026-06-15	18.0500	19.0000	18.0500	18.7900	+15.205%	11	3,286	-10.697%
2026-06-12	17.5000	17.5000	16.3100	16.3100	-8.984%	10	3,288	+2.882%
2026-06-11	17.7000	17.9200	17.7000	17.9200	-3.396%	6	3,287	-6.362%
2026-06-10	18.5500	18.5500	18.5500	18.5500	+5.099%	10	3,290	-9.542%
2026-06-09	17.1200	17.8500	16.4700	17.6500	+9.627%	7	3,290	-4.929%
2026-06-08	16.0000	16.1000	16.0000	16.1000	+5.921%	4	3,291	+4.224%
2026-06-05	16.8500	16.8500	15.1500	15.2000	-16.985%	12	3,291	+10.395%
2026-06-04	18.8800	18.9000	18.2500	18.3100	+12.331%	13	3,285	-8.356%
2026-06-03	16.2000	16.3000	16.2000	16.3000	-2.687%	2	3,289	+2.945%
2026-06-02	17.5800	17.5800	16.5000	16.7500	-4.286%	32	3,289	+0.179%
2026-06-01	15.8000	17.5000	15.2500	17.5000	+12.613%	45	3,284	-4.114%
2026-05-29	15.0500	15.5400	14.0500	15.5400	+2.914%	21	3,282	+7.979%
2026-05-28	15.2000	15.5000	15.1000	15.1000	-0.527%	18	3,290	+11.126%
2026-05-27	14.7800	15.2000	14.0500	15.1800	+10.400%	983	3,293	+10.540%
2026-05-26	14.2500	14.2500	13.7500	13.7500	+0.733%	28	3,689	+22.036%
2026-05-22	14.1000	14.1200	13.6500	13.6500	-1.302%	3	3,695	+22.930%
2026-05-21	13.3500	13.8300	12.9000	13.8300	+5.977%	6	3,696	+21.330%
2026-05-20	12.6500	13.2200	12.6500	13.0500	+4.400%	40	3,696	+28.582%
2026-05-19	12.2500	12.8000	11.6400	12.5000	-3.101%	316	3,863	+34.240%
2026-05-18	13.5000	13.5000	12.7500	12.9000	-12.542%	25	3,863	+30.078%
2026-05-15	13.8300	14.7500	13.8300	14.7500	+1.654%	10	3,863	+13.763%
2026-05-14	13.8000	14.5100	13.5000	14.5100	+4.014%	13	3,845	+15.644%
2026-05-13	14.2500	14.2500	13.3500	13.9500	-7.616%	108	3,772	+20.287%
2026-05-12	15.2000	16.1000	14.5500	15.1000	-22.365%	40	3,772	+11.126%
2026-05-11	19.0500	20.0300	18.5000	19.4500	+8.842%	35	3,772	-13.728%
2026-05-08	15.8200	17.8700	15.8200	17.8700	+13.460%	31	3,779	-6.100%
2026-05-07	16.1500	16.1500	15.7500	15.7500	-5.120%	5	3,804	+6.540%
2026-05-06	16.0500	16.6000	16.0000	16.6000	+1.220%	5	3,805	+1.084%
2026-05-05	17.1500	17.1500	16.3500	16.4000	-4.928%	26	3,805	+2.317%
2026-05-04	17.4100	17.4100	17.0000	17.2500	-1.146%	10	3,799	-2.725%
2026-05-01	17.3600	17.5000	17.3000	17.4500	+1.159%	5	3,802	-3.840%
2026-04-30	16.0000	17.2500	15.9000	17.2500	+7.477%	17	3,802	-2.725%
2026-04-29	17.4500	17.4500	16.0500	16.0500	-12.055%	58	3,806	+4.548%
2026-04-28	18.5000	18.5000	18.2200	18.2500	-4.450%	60	3,810	-8.055%
2026-04-27	20.2000	20.2000	19.0000	19.1000	-3.535%	70	3,800	-12.147%
2026-04-24	19.4400	21.0000	19.0500	19.8000	+10.924%	35	3,768	-15.253%
2026-04-23	19.1900	19.1900	17.8500	17.8500	-5.556%	11	3,756	-5.994%
2026-04-22	18.9400	19.1000	18.1500	18.9000	-3.817%	27	3,759	-11.217%
2026-04-21	18.8200	20.3500	18.8000	19.6500	-7.963%	35	3,781	-14.606%
2026-04-20	19.4900	21.7500	19.4900	21.3500	+12.073%	96	3,781	-21.405%
2026-04-17	19.0000	19.7500	18.0500	19.0500	+9.169%	84	3,750	-11.916%
2026-04-16	15.9000	18.0000	15.5000	17.4500	+22.028%	523	3,750	-3.840%
2026-04-15	12.4200	14.6000	12.4200	14.3000	+16.260%	596	3,275	+17.343%
2026-04-14	12.6000	12.8500	12.2700	12.3000	-1.205%	66	2,826	+36.423%
2026-04-13	11.2900	12.6500	11.2900	12.4500	+15.385%	61	2,776	+34.779%
2026-04-10	10.8000	11.1100	10.6000	10.7900	+0.841%	49	2,735	+55.514%
2026-04-09	10.5300	10.7500	10.5000	10.7000	0.000%	15	2,732	+56.822%
2026-04-08	11.7500	11.7500	10.6000	10.7000	-0.372%	87	2,729	+56.822%
2026-04-07	11.6000	11.6000	10.5000	10.7400	-6.690%	87	2,728	+56.238%
2026-04-06	11.3000	12.0000	11.1800	11.5100	+9.515%	22	2,669	+45.786%
2026-04-02	10.7500	10.7500	10.3500	10.5100	-6.411%	267	2,452	+59.657%
2026-04-01	11.2300	11.2300	11.2300	11.2300	-5.232%	1	2,452	+49.421%
2026-03-31	10.4000	12.1000	10.4000	11.8500	+16.176%	9	2,453	+41.603%
2026-03-30	10.7000	10.9000	10.2000	10.2000	-5.991%	54	2,457	+64.510%
2026-03-27	11.4000	11.4000	10.8500	10.8500	-16.858%	43	2,489	+54.654%
2026-03-26	12.0900	13.0500	12.0900	13.0500	+7.407%	5	2,493	+28.582%
2026-03-25	13.5100	13.5100	12.0000	12.1500	-7.039%	35	2,490	+38.107%
2026-03-24	13.1200	13.1200	12.5700	13.0700	-9.862%	289	2,459	+28.386%
2026-03-23	13.8000	14.5000	13.7800	14.5000	+9.023%	17	2,184	+15.724%
2026-03-20	14.5000	14.8500	13.3000	13.3000	-11.333%	28	2,169	+26.165%
2026-03-19	14.5700	15.0000	14.4500	15.0000	+2.389%	55	2,187	+11.867%
2026-03-18	15.5000	15.5000	14.4800	14.6500	-7.920%	13	2,150	+14.539%
2026-03-17	15.4000	15.9100	15.1600	15.9100	-1.180%	128	2,153	+5.468%
2026-03-16	15.0000	16.1000	15.0000	16.1000	+0.625%	22	2,189	+4.224%
2026-03-13	15.1900	16.0000	14.7700	16.0000	+4.918%	165	2,200	+4.875%
2026-03-12	16.7000	16.7000	15.1700	15.2500	-13.352%	355	2,094	+10.033%
2026-03-11	16.0000	18.0500	15.4000	17.6000	+20.055%	63	2,218	-4.659%
2026-03-10	16.1000	16.3300	14.0500	14.6600	+6.696%	188	2,222	+14.461%
2026-03-09	14.4500	14.7000	12.7500	13.7400	+63.571%	422	2,084	+22.125%
2026-03-06	8.3500	8.5000	8.0000	8.4000	-3.448%	115	2,358	+99.762%
2026-03-05	9.2000	9.4000	8.3000	8.7000	-1.136%	157	2,320	+92.874%
2026-03-04	8.4500	9.0500	8.4500	8.8000	+5.012%	84	2,187	+90.682%
2026-03-03	9.0000	9.1000	8.2100	8.3800	-6.889%	49	2,235	+100.239%
2026-03-02	7.4500	9.0000	7.4500	9.0000	+21.622%	203	2,227	+86.444%
2026-02-27	7.6000	7.9500	7.4000	7.4000	-7.615%	138	2,175	+126.757%
2026-02-26	8.6600	8.6600	7.8000	8.0100	-5.765%	27	2,080	+109.488%
2026-02-25	8.2500	8.8500	7.8000	8.5000	+3.155%	112	2,004	+97.412%
2026-02-24	7.4000	8.5900	6.9500	8.2400	-0.723%	271	2,004	+103.641%
2026-02-23	8.2000	8.4000	8.0000	8.3000	-1.775%	209	1,865	+102.169%
2026-02-20	8.5200	8.9000	8.1000	8.4500	0.000%	116	1,706	+98.580%
2026-02-19	8.5000	9.0000	8.2800	8.4500	-1.744%	68	1,652	+98.580%
2026-02-18	8.3900	9.0000	8.3000	8.6000	-1.149%	263	1,591	+95.116%
2026-02-17	9.0500	9.2000	8.5000	8.7000	-0.911%	248	1,374	+92.874%
2026-02-13	8.6500	9.1500	8.6500	8.7800	+4.524%	189	1,271	+91.116%
2026-02-12	8.7900	9.2200	8.3000	8.4000	-7.692%	61	1,271	+99.762%
2026-02-11	9.7500	9.7500	9.0500	9.1000	-4.211%	46	1,215	+84.396%
2026-02-10	10.9500	11.2900	9.5000	9.5000	-15.780%	109	1,221	+76.632%
2026-02-09	9.5300	11.3500	8.5700	11.2800	-19.140%	1,819	1,190	+48.759%
2026-02-06	12.8500	14.5500	12.3000	13.9500	0.000%	50	301	+20.287%
2026-02-05	17.0000	17.0000	13.8500	13.9500	-6.313%	66	273	+20.287%
2026-02-04	16.0000	16.7000	14.8900	14.8900	-3.123%	29	257	+12.693%
2026-02-03	16.3500	16.3500	15.3700	15.3700	-7.688%	64	250	+9.174%
2026-02-02	17.1900	17.3000	16.6500	16.6500	-1.943%	64	230	+0.781%
2026-01-30	17.7200	18.0000	16.9800	16.9800	-13.235%	163	191	-1.178%
2026-01-29	19.9100	19.9100	19.5700	19.5700	+5.215%	6	73	-14.257%
2026-01-28	19.5000	19.5000	18.5000	18.6000	-3.876%	68	67	-9.785%
2026-01-27	19.3500	19.3500	19.3500	19.3500	-3.250%	3	23	-13.282%
2026-01-26	20.0000	20.0000	20.0000	20.0000	+3.093%	3	20	-16.100%
2026-01-23	20.6000	20.6000	19.4000	19.4000	0.000%	17	17	-13.505%

.dark-mode .CvvRKg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CvvRKg{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C15HIMS Jan 21 2028 15.00 Call (HIMS280121C00015000)option OPRA

HIMS20280121C15
HIMS Jan 21 2028 15.00 Call (HIMS280121C00015000)
option OPRA