Dark

HIMS20280121C20
HIMS Jan 21 2028 20.00 Call (HIMS280121C00020000)
option OPRA

EOD

Aug 18, 2026

13.50-5.923%(-0.85)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	14.4000	14.4000	13.5000	13.5000	-5.923%	23	2,926	0.000%
2026-08-17	14.2000	14.3500	13.9000	14.3500	+1.056%	15	2,915	-5.923%
2026-08-14	15.1200	16.5500	14.2000	14.2000	-5.333%	90	2,916	-4.930%
2026-08-13	15.0000	15.5000	15.0000	15.0000	-5.183%	17	2,970	-10.000%
2026-08-12	16.0000	16.0000	15.8200	15.8200	-7.051%	4	2,976	-14.665%
2026-08-11	15.9500	17.5000	15.9500	17.0200	-4.436%	29	2,977	-20.682%
2026-08-10	17.4500	18.0000	17.3600	17.8100	+0.056%	29	2,993	-24.200%
2026-08-07	17.0000	17.8000	17.0000	17.8000	+9.877%	12	3,001	-24.157%
2026-08-06	17.2000	17.2000	16.2000	16.2000	-4.706%	145	3,009	-16.667%
2026-08-05	18.3000	18.3000	17.0000	17.0000	-8.108%	4	3,105	-20.588%
2026-08-04	17.5000	18.5000	17.5000	18.5000	+7.060%	16	3,106	-27.027%
2026-08-03	16.8000	17.2800	16.8000	17.2800	+17.551%	16	3,119	-21.875%
2026-07-31	14.4500	15.5000	14.0000	14.7000	+7.850%	37	3,134	-8.163%
2026-07-30	12.9500	13.6300	12.9500	13.6300	+11.447%	3	3,115	-0.954%
2026-07-29	14.9000	14.9000	11.9000	12.2300	-23.178%	107	3,116	+10.384%
2026-07-28	15.0300	16.0000	14.7700	15.9200	-3.515%	254	3,110	-15.201%
2026-07-27	15.0000	16.5000	15.0000	16.5000	+8.481%	222	3,035	-18.182%
2026-07-24	17.1000	17.1000	15.1300	15.2100	-24.140%	86	3,063	-11.243%
2026-07-23	20.7500	20.7500	19.6000	20.0500	+10.773%	22	3,024	-32.668%
2026-07-22	18.7400	18.7400	17.9500	18.1000	-5.483%	17	3,015	-25.414%
2026-07-21	19.4700	19.6000	19.1500	19.1500	-2.146%	9	3,017	-29.504%
2026-07-20	19.0000	19.5700	19.0000	19.5700	+2.730%	3	3,026	-31.017%
2026-07-17	18.8500	19.3500	18.8500	19.0500	-9.929%	12	3,028	-29.134%
2026-07-16	21.2500	21.5800	21.1200	21.1500	-8.043%	65	3,030	-36.170%
2026-07-15	21.7800	23.0000	21.7800	23.0000	+11.272%	39	3,064	-41.304%
2026-07-14	21.0000	21.0800	20.6700	20.6700	-2.500%	55	3,078	-34.688%
2026-07-13	20.4700	21.2000	20.4700	21.2000	+7.342%	2	3,129	-36.321%
2026-07-10	21.2900	21.2900	18.4500	19.7500	-8.565%	40	3,128	-31.646%
2026-07-09	22.0600	22.0600	21.4000	21.6000	-2.439%	11	3,136	-37.500%
2026-07-08	21.5000	22.1400	21.0700	22.1400	-6.936%	5	3,142	-39.024%
2026-07-07	23.0000	23.7900	22.7400	23.7900	-2.380%	12	3,146	-43.253%
2026-07-06	23.5000	24.7000	23.5000	24.3700	+8.698%	43	3,151	-44.604%
2026-07-02	23.5200	23.6300	22.4000	22.4200	-3.859%	104	3,214	-39.786%
2026-07-01	22.0000	24.0300	21.6500	23.3200	+14.314%	92	3,214	-42.110%
2026-06-30	19.1300	20.7500	19.1300	20.4000	+1.594%	53	3,259	-33.824%
2026-06-29	21.0800	21.0800	19.5000	20.0800	-0.594%	34	3,306	-32.769%
2026-06-26	20.3400	21.3000	20.0300	20.2000	+13.483%	15	3,302	-33.168%
2026-06-25	17.8500	18.4000	17.4500	17.8000	-8.058%	9	3,301	-24.157%
2026-06-24	19.2500	20.0000	19.1500	19.3600	+1.627%	27	3,300	-30.269%
2026-06-23	19.6600	20.7400	19.0500	19.0500	-6.158%	11	3,306	-29.134%
2026-06-22	20.0500	22.2400	20.0500	20.3000	-4.245%	77	3,308	-33.498%
2026-06-18	19.1500	21.8400	19.1500	21.2000	+13.067%	208	3,541	-36.321%
2026-06-17	18.7500	20.0000	18.1000	18.7500	+2.236%	54	3,541	-28.000%
2026-06-16	16.8000	19.0000	16.8000	18.3400	+7.882%	183	3,541	-26.390%
2026-06-15	14.8000	17.0000	14.8000	17.0000	+18.056%	22	3,639	-20.588%
2026-06-12	16.2500	16.2500	14.2000	14.4000	-8.222%	43	3,645	-6.250%
2026-06-11	15.8000	15.8000	14.9600	15.6900	+2.885%	5	3,637	-13.958%
2026-06-10	15.8500	15.8500	15.2500	15.2500	-6.038%	5	3,637	-11.475%
2026-06-09	15.4400	16.2300	14.2500	16.2300	+14.700%	32	3,640	-16.821%
2026-06-08	13.8500	14.5000	13.8500	14.1500	+7.197%	44	3,652	-4.594%
2026-06-05	14.3000	14.5500	13.2000	13.2000	-18.418%	93	3,650	+2.273%
2026-06-04	15.0900	16.7000	15.0100	16.1800	+9.695%	85	3,615	-16.564%
2026-06-03	13.6700	15.0000	13.6300	14.7500	-0.338%	75	3,585	-8.475%
2026-06-02	15.0000	15.1000	14.5500	14.8000	-1.987%	48	3,569	-8.784%
2026-06-01	13.5000	15.5000	13.2500	15.1000	+13.534%	55	3,573	-10.596%
2026-05-29	13.0000	14.0000	12.2000	13.3000	-0.598%	11	3,570	+1.504%
2026-05-28	12.5500	13.4500	12.1000	13.3800	+1.517%	48	3,569	+0.897%
2026-05-27	12.8000	13.2100	12.4000	13.1800	+13.133%	42	3,565	+2.428%
2026-05-26	12.0000	12.6500	11.4900	11.6500	0.000%	71	3,584	+15.880%
2026-05-22	12.0000	12.7000	11.5000	11.6500	+0.866%	54	3,574	+15.880%
2026-05-21	11.1600	11.8000	10.8900	11.5500	+2.212%	54	3,562	+16.883%
2026-05-20	10.2500	11.3000	10.2500	11.3000	+4.630%	67	3,562	+19.469%
2026-05-19	10.5000	11.0000	10.0000	10.8000	+0.935%	155	3,532	+25.000%
2026-05-18	11.5100	11.6000	10.7000	10.7000	-16.406%	138	3,532	+26.168%
2026-05-15	12.0000	12.9000	11.5000	12.8000	+4.918%	34	3,532	+5.469%
2026-05-14	11.8000	12.6000	11.8000	12.2000	+0.412%	126	3,473	+10.656%
2026-05-13	12.5000	12.5000	11.4000	12.1500	-6.538%	127	3,435	+11.111%
2026-05-12	14.2500	14.3400	12.8000	13.0000	-22.619%	345	3,435	+3.846%
2026-05-11	16.5500	17.8000	16.1000	16.8000	+6.329%	86	3,435	-19.643%
2026-05-08	13.7500	15.8000	13.6000	15.8000	+16.006%	104	3,466	-14.557%
2026-05-07	14.4600	14.4600	13.5600	13.6200	-7.786%	30	3,472	-0.881%
2026-05-06	14.5000	14.8500	14.0000	14.7700	+2.285%	19	3,455	-8.599%
2026-05-05	14.4500	14.5600	14.4000	14.4400	-6.779%	12	3,452	-6.510%
2026-05-04	16.1000	16.1000	14.9800	15.4900	+1.908%	85	3,451	-12.847%
2026-05-01	15.2500	15.6500	15.1200	15.2000	-0.654%	31	3,377	-11.184%
2026-04-30	14.5000	15.3000	13.8000	15.3000	+2.685%	32	3,377	-11.765%
2026-04-29	15.5000	15.5000	14.3000	14.9000	-6.875%	78	3,366	-9.396%
2026-04-28	16.5000	16.6000	15.6000	16.0000	-6.597%	60	3,364	-15.625%
2026-04-27	18.0000	18.0000	17.1300	17.1300	-6.137%	102	3,365	-21.191%
2026-04-24	17.8800	18.8000	17.8700	18.2500	+14.708%	42	3,340	-26.027%
2026-04-23	17.4900	17.4900	15.8000	15.9100	-6.080%	87	3,320	-15.148%
2026-04-22	16.5000	17.5000	15.5000	16.9400	-4.563%	77	3,328	-20.307%
2026-04-21	16.9000	18.6500	16.0000	17.7500	-7.792%	103	3,360	-23.944%
2026-04-20	16.7000	19.6200	16.7000	19.2500	+13.036%	163	3,360	-29.870%
2026-04-17	17.0000	18.0500	16.1000	17.0300	+8.818%	210	3,373	-20.728%
2026-04-16	14.6000	16.2000	13.5500	15.6500	+15.498%	337	3,316	-13.738%
2026-04-15	10.7000	13.5500	10.5000	13.5500	+26.636%	116	3,147	-0.369%
2026-04-14	10.7200	11.0000	10.0000	10.7000	0.000%	77	3,098	+26.168%
2026-04-13	9.2200	11.1200	9.2200	10.7000	+16.558%	40	3,068	+26.168%
2026-04-10	9.0500	9.4800	9.0200	9.1800	-0.434%	54	3,067	+47.059%
2026-04-09	9.2500	9.3700	8.9800	9.2200	+0.436%	207	3,042	+46.421%
2026-04-08	10.0500	10.0500	9.1500	9.1800	-2.340%	81	2,957	+47.059%
2026-04-07	9.8000	9.8000	8.9500	9.4000	-10.900%	101	2,899	+43.617%
2026-04-06	9.9500	10.5500	9.5500	10.5500	+17.222%	31	2,857	+27.962%
2026-04-02	9.0000	9.3100	8.8400	9.0000	-7.692%	307	2,804	+50.000%
2026-04-01	10.5000	10.5000	9.6700	9.7500	-6.160%	25	2,804	+38.462%
2026-03-31	9.0000	10.7000	8.9400	10.3900	+18.068%	99	2,793	+29.933%
2026-03-30	9.4600	9.5000	8.8000	8.8000	-5.172%	169	2,740	+53.409%
2026-03-27	10.1000	10.1500	9.1000	9.2800	-9.903%	250	2,724	+45.474%
2026-03-26	10.4000	10.9500	10.0600	10.3000	-2.830%	69	2,658	+31.068%
2026-03-25	11.5000	11.5000	10.4000	10.6000	-6.195%	40	2,600	+27.358%
2026-03-24	11.8000	12.9500	10.8000	11.3000	-4.641%	28	2,586	+19.469%
2026-03-23	12.8500	13.0000	11.4000	11.8500	+0.254%	92	2,582	+13.924%
2026-03-20	13.3600	13.3600	11.6800	11.8200	-12.444%	43	2,570	+14.213%
2026-03-19	12.6000	13.6700	12.5000	13.5000	+3.846%	39	2,564	0.000%
2026-03-18	14.1500	14.1500	12.7000	13.0000	-8.451%	108	2,537	+3.846%
2026-03-17	14.0000	15.0000	13.5300	14.2000	-0.769%	186	2,504	-4.930%
2026-03-16	13.9000	15.2500	13.2000	14.3100	+4.073%	170	2,388	-5.660%
2026-03-13	13.5000	14.2000	13.2200	13.7500	+1.852%	31	2,305	-1.818%
2026-03-12	15.6700	15.6700	13.3000	13.5000	-10.596%	167	2,294	0.000%
2026-03-11	13.2500	16.5000	13.2500	15.1000	+10.219%	233	2,157	-10.596%
2026-03-10	13.6500	15.0000	12.3000	13.7000	+14.167%	572	2,221	-1.460%
2026-03-09	12.4800	12.9500	10.7000	12.0000	+67.832%	353	2,490	+12.500%
2026-03-06	7.1000	7.3200	6.9500	7.1500	-2.721%	82	2,586	+88.811%
2026-03-05	7.7400	8.8500	7.0700	7.3500	-4.545%	251	2,573	+83.673%
2026-03-04	7.4000	7.8000	7.3200	7.7000	+5.915%	115	2,479	+75.325%
2026-03-03	8.0500	8.0500	7.1000	7.2700	-5.584%	107	2,424	+85.695%
2026-03-02	6.3500	7.7000	6.3500	7.7000	+20.879%	187	2,412	+75.325%
2026-02-27	6.9300	6.9300	6.3500	6.3700	-10.659%	77	2,323	+111.931%
2026-02-26	7.4700	7.6500	6.6800	7.1300	-2.596%	101	2,344	+89.341%
2026-02-25	6.9000	7.6500	6.9000	7.3200	+3.390%	68	2,276	+84.426%
2026-02-24	6.7000	7.4000	5.6000	7.0800	-0.979%	180	2,276	+90.678%
2026-02-23	7.2500	7.3000	6.9000	7.1500	-0.556%	479	2,237	+88.811%
2026-02-20	7.1600	7.6000	7.0000	7.1900	-9.560%	162	1,837	+87.761%
2026-02-19	7.4000	7.9500	7.2000	7.9500	+7.287%	185	1,692	+69.811%
2026-02-18	7.2800	7.6500	7.2800	7.4100	-2.372%	112	1,751	+82.186%
2026-02-17	7.6500	7.9300	7.3000	7.5900	-0.784%	151	1,715	+77.866%
2026-02-13	7.3300	8.0300	7.3300	7.6500	+5.082%	224	1,598	+76.471%
2026-02-12	7.7000	7.8500	7.2000	7.2800	-7.261%	235	1,598	+85.440%
2026-02-11	8.2800	8.5400	7.8000	7.8500	-4.848%	81	1,555	+71.975%
2026-02-10	9.4400	9.7500	8.2000	8.2500	-16.244%	277	1,547	+63.636%
2026-02-09	9.8000	10.0000	7.4000	9.8500	-17.917%	768	1,424	+37.056%
2026-02-06	11.0000	12.5000	10.8500	12.0000	-2.200%	341	1,046	+12.500%
2026-02-05	14.5300	15.0100	12.2000	12.2700	-4.662%	89	791	+10.024%
2026-02-04	15.0000	15.0000	12.8700	12.8700	-6.058%	206	757	+4.895%
2026-02-03	14.6300	14.6300	13.2500	13.7000	-9.868%	29	574	-1.460%
2026-02-02	14.8400	15.2000	14.8400	15.2000	+0.729%	11	549	-11.184%
2026-01-30	16.4800	16.5500	14.9000	15.0900	-13.276%	40	547	-10.537%
2026-01-29	17.2500	17.4000	16.1200	17.4000	+5.904%	17	554	-22.414%
2026-01-28	16.7000	17.3000	16.2300	16.4300	-3.068%	45	557	-17.833%
2026-01-27	16.9500	17.3300	16.9500	16.9500	-3.966%	9	534	-20.354%
2026-01-26	17.6500	17.6500	17.6500	17.6500	+3.824%	1	525	-23.513%
2026-01-23	18.0500	18.0500	17.0000	17.0000	-8.847%	6	525	-20.588%
2026-01-22	17.0600	18.6500	17.0000	18.6500	+13.030%	7	519	-27.614%
2026-01-21	16.8900	17.4400	15.9000	16.5000	-9.341%	111	518	-18.182%
2026-01-20	18.0000	19.0000	17.6000	18.2000	-5.455%	46	409	-25.824%
2026-01-16	18.7500	19.2500	18.7500	19.2500	-1.535%	4	378	-29.870%
2026-01-15	18.5000	19.5500	18.5000	19.5500	+4.490%	2	378	-30.946%
2026-01-14	18.8500	18.9800	18.4000	18.7100	-5.933%	19	377	-27.846%
2026-01-13	19.8900	19.8900	19.8900	19.8900	+2.526%	3	371	-32.127%
2026-01-12	18.3500	19.6500	18.0300	19.4000	+3.632%	31	368	-30.412%
2026-01-09	20.6000	20.6000	18.7200	18.7200	-8.994%	45	350	-27.885%
2026-01-08	21.0300	21.2000	20.2000	20.5700	-6.797%	57	316	-34.370%
2026-01-07	22.7400	22.7400	21.5000	22.0700	+4.746%	15	289	-38.831%
2026-01-06	21.9000	21.9000	21.0700	21.0700	-2.000%	18	278	-35.928%
2026-01-05	21.0000	22.5000	21.0000	21.5000	+4.674%	27	269	-37.209%
2026-01-02	20.2500	20.5400	20.2500	20.5400	+5.279%	48	269	-34.275%
2025-12-31	20.0000	20.0000	19.4500	19.5100	-4.597%	16	219	-30.805%
2025-12-30	20.7500	20.7500	20.2000	20.4500	-3.172%	25	219	-33.985%
2025-12-29	21.4000	21.4000	21.1200	21.1200	-4.865%	4	205	-36.080%
2025-12-26	22.2000	22.2000	22.2000	22.2000	-0.270%	1	204	-39.189%
2025-12-24	22.2600	22.2600	22.2600	22.2600	+1.182%	5	204	-39.353%
2025-12-23	21.8000	22.0000	21.8000	22.0000	+0.365%	6	204	-38.636%
2025-12-22	22.8500	23.0500	21.9200	21.9200	-5.923%	21	198	-38.412%
2025-12-17	23.4000	23.4000	23.3000	23.3000	+1.304%	5	179	-42.060%
2025-12-16	23.0000	23.0000	23.0000	23.0000	-4.167%	1	174	-41.304%
2025-12-15	24.9900	25.0000	23.2000	24.0000	-2.439%	24	173	-43.750%
2025-12-12	24.6000	24.6000	24.6000	24.6000	-3.529%	1	152	-45.122%
2025-12-10	25.5000	25.5000	25.4400	25.5000	-3.774%	26	151	-47.059%
2025-12-09	26.6000	26.6000	26.5000	26.5000	+2.913%	3	143	-49.057%
2025-12-08	26.4700	26.6000	25.7500	25.7500	-3.558%	22	143	-47.573%
2025-12-05	26.5000	26.7000	26.2500	26.7000	-2.412%	11	127	-49.438%
2025-12-04	25.3800	27.3600	25.3800	27.3600	+5.231%	44	124	-50.658%
2025-12-01	26.0300	26.0300	25.3000	26.0000	-2.731%	26	101	-48.077%
2025-11-28	26.3000	26.7300	26.3000	26.7300	+6.367%	5	75	-49.495%
2025-11-26	25.1300	25.1300	25.1300	25.1300	+1.535%	1	69	-46.279%
2025-11-25	25.2700	25.2700	24.7500	24.7500	-2.597%	22	69	-45.455%
2025-11-24	22.9000	25.4100	22.8000	25.4100	+13.438%	12	51	-46.871%
2025-11-21	22.4100	22.4100	22.4000	22.4000	+3.704%	3	39	-39.732%
2025-11-20	24.1500	24.1500	21.6000	21.6000	-6.897%	12	42	-37.500%
2025-11-19	22.7000	23.2000	22.5000	23.2000	+3.111%	5	40	-41.810%
2025-11-18	22.9000	22.9000	22.5000	22.5000	-1.316%	2	37	-40.000%
2025-11-17	24.2200	24.2500	21.9000	22.8000	-12.308%	11	35	-40.789%
2025-11-14	23.8000	26.0000	23.7000	26.0000	+8.787%	25	30	-48.077%
2025-11-13	24.0000	24.0000	23.9000	23.9000	0.000%	5	0	-43.515%

.dark-mode .Mnd7Hv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mnd7Hv{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C20HIMS Jan 21 2028 20.00 Call (HIMS280121C00020000)option OPRA

HIMS20280121C20
HIMS Jan 21 2028 20.00 Call (HIMS280121C00020000)
option OPRA