Dark

HIMS20280121C17
HIMS Jan 21 2028 17.00 Call (HIMS280121C00017000)
option OPRA

EOD

Aug 18, 2026

15.25-2.556%(-0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	15.2000	15.2500	15.2000	15.2500	-2.556%	4	1,123	0.000%
2026-08-17	15.3000	15.6500	15.0000	15.6500	-0.949%	28	1,124	-2.556%
2026-08-14	16.4100	16.4100	15.8000	15.8000	-9.195%	2	1,120	-3.481%
2026-08-12	17.4000	17.4000	17.4000	17.4000	-10.309%	1	1,120	-12.356%
2026-08-10	19.4000	19.4000	19.4000	19.4000	+3.467%	1	1,121	-21.392%
2026-08-07	18.7500	18.7500	18.7500	18.7500	-3.351%	3	1,122	-18.667%
2026-08-04	19.4000	19.4000	19.4000	19.4000	+25.161%	2	1,125	-21.392%
2026-07-31	15.5000	15.5000	15.5000	15.5000	-1.899%	2	1,127	-1.613%
2026-07-30	15.8000	15.8000	15.8000	15.8000	+10.644%	2	1,127	-3.481%
2026-07-29	14.2500	14.2800	14.2500	14.2800	-16.344%	3	1,129	+6.793%
2026-07-27	17.5000	17.5000	17.0700	17.0700	+2.523%	2	1,130	-10.662%
2026-07-24	16.6500	16.6500	16.6500	16.6500	-15.310%	1	1,131	-8.408%
2026-07-23	19.6600	19.6600	19.6600	19.6600	+1.340%	1	1,131	-22.431%
2026-07-22	19.4000	19.4000	19.4000	19.4000	-4.433%	1	1,133	-21.392%
2026-07-20	20.3000	20.3000	20.3000	20.3000	-1.456%	1	1,133	-24.877%
2026-07-17	20.4000	20.6000	20.4000	20.6000	-14.523%	3	1,132	-25.971%
2026-07-15	24.2000	24.2000	24.1000	24.1000	+9.545%	4	1,135	-36.722%
2026-07-10	22.0800	22.0800	22.0000	22.0000	-6.502%	14	1,139	-30.682%
2026-07-08	23.5300	23.5300	23.5300	23.5300	-8.444%	1	1,153	-35.189%
2026-07-06	25.8500	26.1200	25.7000	25.7000	+2.718%	39	1,153	-40.661%
2026-07-01	23.3400	25.5000	23.3400	25.0200	+11.696%	34	1,182	-39.049%
2026-06-30	21.5500	22.4000	21.5500	22.4000	+4.186%	4	1,160	-31.920%
2026-06-29	20.9600	21.5000	20.9600	21.5000	-3.371%	4	1,162	-29.070%
2026-06-26	22.3700	22.3700	22.2500	22.2500	+6.307%	2	1,165	-31.461%
2026-06-24	20.9300	20.9300	20.9300	20.9300	-5.294%	1	1,165	-27.138%
2026-06-22	22.6900	22.6900	21.5000	22.1000	-0.719%	13	1,165	-30.995%
2026-06-18	22.4000	22.4000	21.8000	22.2600	+8.851%	11	1,172	-31.491%
2026-06-17	19.7200	20.4500	19.7200	20.4500	+4.071%	13	1,172	-25.428%
2026-06-16	19.2500	19.6500	19.2000	19.6500	+9.167%	26	1,172	-22.392%
2026-06-15	16.6000	18.0000	16.6000	18.0000	+15.756%	6	1,167	-15.278%
2026-06-12	15.5500	15.5500	15.5500	15.5500	-13.128%	2	1,171	-1.929%
2026-06-10	17.3500	17.9000	17.3500	17.9000	+15.409%	2	1,169	-14.804%
2026-06-08	15.5100	15.5100	15.5100	15.5100	+5.081%	7	1,169	-1.676%
2026-06-05	15.6500	15.6500	14.7600	14.7600	-17.542%	2	1,169	+3.320%
2026-06-04	17.5000	17.9000	17.5000	17.9000	+23.875%	28	1,169	-14.804%
2026-06-03	14.4500	14.4500	14.4500	14.4500	-10.248%	5	1,197	+5.536%
2026-06-02	16.4000	16.4000	16.0500	16.1000	-3.881%	14	1,202	-5.280%
2026-06-01	15.0000	16.7500	15.0000	16.7500	+12.416%	7	1,201	-8.955%
2026-05-29	14.9000	14.9000	14.9000	14.9000	+6.429%	1	1,199	+2.349%
2026-05-27	13.8200	14.2400	13.2000	14.0000	+9.546%	954	1,199	+8.929%
2026-05-26	13.3500	13.3500	12.7800	12.7800	+0.630%	42	1,288	+19.327%
2026-05-22	13.0000	13.0000	12.7000	12.7000	-1.779%	7	1,292	+20.079%
2026-05-21	12.5000	12.9300	12.1500	12.9300	+4.106%	6	1,287	+17.943%
2026-05-20	11.9500	12.4200	11.4000	12.4200	+6.427%	36	1,287	+22.786%
2026-05-19	11.1900	11.6700	11.1900	11.6700	-0.256%	17	1,289	+30.677%
2026-05-18	12.2500	12.2500	11.7000	11.7000	-15.340%	21	1,289	+30.342%
2026-05-15	13.0000	13.8200	13.0000	13.8200	-6.305%	2	1,289	+10.347%
2026-05-14	13.0900	14.7500	13.0000	14.7500	+7.273%	8	1,288	+3.390%
2026-05-13	13.5000	13.7500	12.5000	13.7500	-3.101%	27	1,287	+10.909%
2026-05-12	14.7400	15.3500	13.8000	14.1900	-21.079%	36	1,287	+7.470%
2026-05-11	17.8500	18.3700	17.8200	17.9800	+20.671%	8	1,287	-15.184%
2026-05-08	14.9000	14.9000	14.9000	14.9000	+2.759%	6	1,285	+2.349%
2026-05-07	15.9300	15.9300	14.5000	14.5000	-9.375%	42	1,290	+5.172%
2026-05-06	15.2800	16.0000	15.2600	16.0000	+2.894%	43	1,319	-4.688%
2026-05-05	15.6300	15.6300	15.5500	15.5500	-2.813%	12	1,355	-1.929%
2026-05-04	17.5000	17.5000	16.0000	16.0000	-1.235%	4	1,355	-4.688%
2026-05-01	16.6000	16.6000	16.2000	16.2000	-1.220%	4	1,349	-5.864%
2026-04-30	15.5000	16.4000	15.5000	16.4000	-3.529%	6	1,349	-7.012%
2026-04-28	17.0000	17.0000	17.0000	17.0000	-8.847%	1	1,350	-10.294%
2026-04-27	18.4500	18.6500	18.3100	18.6500	-4.555%	5	1,351	-18.231%
2026-04-24	19.8000	19.8000	19.5400	19.5400	+8.135%	6	1,352	-21.955%
2026-04-23	18.0700	18.0700	18.0700	18.0700	-7.095%	3	1,352	-15.606%
2026-04-21	18.8000	19.4500	18.8000	19.4500	-3.234%	6	1,350	-21.594%
2026-04-20	20.0400	20.7500	20.0200	20.1000	+13.367%	24	1,350	-24.129%
2026-04-17	18.2500	18.6400	17.0000	17.7300	+6.486%	15	1,360	-13.988%
2026-04-16	15.5500	17.0400	15.0500	16.6500	+16.028%	526	1,355	-8.408%
2026-04-15	11.8000	14.3500	11.6600	14.3500	+24.242%	530	914	+6.272%
2026-04-14	11.7500	11.7500	11.5500	11.5500	-0.688%	3	503	+32.035%
2026-04-13	10.1800	11.6300	10.1500	11.6300	+14.356%	92	500	+31.126%
2026-04-10	9.8000	10.1700	9.8000	10.1700	+1.194%	3	450	+49.951%
2026-04-09	10.0500	10.0500	10.0500	10.0500	-0.495%	4	447	+51.741%
2026-04-08	10.3000	10.3000	10.1000	10.1000	-0.980%	19	449	+50.990%
2026-04-07	10.2900	10.3600	10.2000	10.2000	-4.673%	50	432	+49.510%
2026-04-06	10.6000	11.0900	10.6000	10.7000	+7.000%	13	412	+42.523%
2026-04-02	10.0000	10.2000	9.7500	10.0000	-5.660%	11	407	+52.500%
2026-04-01	12.1000	12.1000	10.6000	10.6000	-7.504%	7	407	+43.868%
2026-03-31	9.7800	11.4600	9.7800	11.4600	+13.917%	5	406	+33.072%
2026-03-30	10.1600	10.1600	9.6000	10.0600	-1.373%	7	405	+51.590%
2026-03-27	11.0000	11.0000	10.2000	10.2000	-10.761%	25	406	+49.510%
2026-03-26	11.5000	11.6500	11.0500	11.4300	+1.781%	6	392	+33.421%
2026-03-25	12.1500	12.1500	11.2300	11.2300	-7.572%	21	391	+35.797%
2026-03-24	11.8800	12.1500	11.8800	12.1500	-6.178%	11	410	+25.514%
2026-03-23	13.0900	13.2500	12.9500	12.9500	+2.778%	8	413	+17.761%
2026-03-20	14.0000	14.2500	12.6000	12.6000	-10.128%	18	410	+21.032%
2026-03-19	13.5000	14.0500	13.5000	14.0200	-2.503%	18	402	+8.773%
2026-03-18	15.8000	15.8000	14.3800	14.3800	-6.684%	2	416	+6.050%
2026-03-17	14.8600	15.4100	14.5000	15.4100	+7.762%	17	415	-1.038%
2026-03-16	14.3100	14.5000	14.3000	14.3000	-3.509%	8	400	+6.643%
2026-03-13	14.9300	15.2500	14.0000	14.8200	+2.561%	100	406	+2.901%
2026-03-12	16.0000	16.0000	14.4000	14.4500	-10.248%	10	404	+5.536%
2026-03-11	14.9500	17.2300	14.9500	16.1000	+14.428%	42	398	-5.280%
2026-03-10	14.5500	15.2800	13.4000	14.0700	+9.154%	42	403	+8.387%
2026-03-09	13.3500	13.3500	12.3000	12.8900	+69.605%	52	392	+18.309%
2026-03-06	7.7000	7.9000	7.6000	7.6000	-5.000%	9	437	+100.658%
2026-03-05	8.0500	8.0500	7.9200	8.0000	-3.614%	12	429	+90.625%
2026-03-04	8.0400	8.3000	8.0400	8.3000	+5.063%	22	425	+83.735%
2026-03-03	8.5000	8.5000	7.8500	7.9000	-6.730%	8	413	+93.038%
2026-03-02	7.4000	8.4700	7.4000	8.4700	+19.802%	61	411	+80.047%
2026-02-27	7.3000	7.3400	7.0700	7.0700	-8.182%	111	389	+115.700%
2026-02-26	8.1900	8.1900	7.4500	7.7000	-7.229%	19	457	+98.052%
2026-02-25	7.7600	8.3000	7.7500	8.3000	+5.732%	49	426	+83.735%
2026-02-24	7.0200	7.8900	6.4500	7.8500	-0.633%	42	426	+94.268%
2026-02-23	7.8200	7.9000	7.5500	7.9000	0.000%	117	402	+93.038%
2026-02-20	8.0000	8.1800	7.8000	7.9000	0.000%	91	353	+93.038%
2026-02-19	7.9800	8.4000	7.8300	7.9000	-1.126%	69	310	+93.038%
2026-02-18	8.2100	8.3000	7.7000	7.9900	-3.619%	78	244	+90.864%
2026-02-17	8.7000	8.7000	7.7500	8.2900	-0.120%	57	180	+83.957%
2026-02-13	8.4000	8.7500	8.3000	8.3000	+5.330%	25	131	+83.735%
2026-02-12	8.3200	8.4800	7.8800	7.8800	-8.372%	107	131	+93.528%
2026-02-11	9.0000	9.0000	8.6000	8.6000	-4.972%	23	77	+77.326%
2026-02-10	10.0000	10.3100	9.0500	9.0500	-13.810%	40	0	+68.508%
2026-02-09	9.5000	10.5000	9.5000	10.5000	0.000%	21	0	+45.238%

.dark-mode .Kl914V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kl914V{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C17HIMS Jan 21 2028 17.00 Call (HIMS280121C00017000)option OPRA

HIMS20280121C17
HIMS Jan 21 2028 17.00 Call (HIMS280121C00017000)
option OPRA