Dark

HIMS20280121C23
HIMS Jan 21 2028 23.00 Call (HIMS280121C00023000)
option OPRA

EOD

Aug 18, 2026

12.50-3.176%(-0.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	12.5000	12.5000	12.5000	12.5000	-3.176%	1	597	0.000%
2026-08-17	12.5000	12.9100	12.5000	12.9100	-4.370%	6	597	-3.176%
2026-08-14	13.8200	13.8200	13.5000	13.5000	-2.878%	2	599	-7.407%
2026-08-13	14.0000	14.0000	13.8800	13.9000	-10.783%	17	599	-10.072%
2026-08-11	16.2000	16.2000	15.5800	15.5800	-5.576%	2	605	-19.769%
2026-08-10	16.7100	16.7100	16.5000	16.5000	+3.125%	3	606	-24.242%
2026-08-07	16.0000	16.0000	16.0000	16.0000	0.000%	16	607	-21.875%
2026-08-06	16.0000	16.0000	16.0000	16.0000	-2.320%	5	609	-21.875%
2026-08-05	16.3800	16.3800	16.3800	16.3800	+1.929%	4	609	-23.687%
2026-08-03	16.0300	16.0700	16.0300	16.0700	+19.925%	6	609	-22.215%
2026-07-31	13.2400	13.4000	13.2400	13.4000	+3.876%	7	613	-6.716%
2026-07-30	11.0000	12.9000	11.0000	12.9000	+14.260%	6	619	-3.101%
2026-07-29	11.5000	12.4000	11.2500	11.2900	-13.154%	51	613	+10.717%
2026-07-27	13.0000	13.0000	13.0000	13.0000	-9.408%	1	642	-3.846%
2026-07-24	18.5000	18.5000	14.0500	14.3500	-17.529%	14	642	-12.892%
2026-07-23	17.4000	17.4000	17.4000	17.4000	-4.710%	2	654	-28.161%
2026-07-21	18.2600	18.2600	18.2600	18.2600	+1.614%	1	652	-31.544%
2026-07-17	17.6900	17.9700	17.6900	17.9700	-15.435%	2	652	-30.440%
2026-07-15	21.4000	21.4300	21.2500	21.2500	+12.732%	8	654	-41.176%
2026-07-13	18.8500	18.8500	18.8500	18.8500	+1.344%	1	659	-33.687%
2026-07-08	20.3300	20.3300	18.6000	18.6000	-17.112%	4	660	-32.796%
2026-07-07	22.0100	22.4400	22.0100	22.4400	-1.145%	2	660	-44.296%
2026-07-06	22.3900	23.0900	22.3900	22.7000	+6.975%	5	660	-44.934%
2026-07-02	20.8400	21.2200	20.8400	21.2200	-0.841%	5	669	-41.093%
2026-07-01	22.0000	22.8200	21.4000	21.4000	+18.560%	10	669	-41.589%
2026-06-30	18.0500	18.0500	18.0500	18.0500	-1.204%	5	676	-30.748%
2026-06-29	18.5500	18.5500	18.2700	18.2700	-5.533%	13	676	-31.582%
2026-06-26	20.0500	20.0500	19.3400	19.3400	+8.530%	2	685	-35.367%
2026-06-25	16.7000	17.8200	16.7000	17.8200	+0.112%	8	686	-29.854%
2026-06-24	17.8000	17.8000	17.8000	17.8000	-1.111%	1	686	-29.775%
2026-06-23	19.0300	19.0300	18.0000	18.0000	-5.113%	2	687	-30.556%
2026-06-22	18.6600	19.8900	18.6600	18.9700	-5.528%	46	689	-34.106%
2026-06-18	19.1000	20.1700	19.1000	20.0800	+14.091%	14	739	-37.749%
2026-06-17	17.1000	17.7500	17.1000	17.6000	+4.451%	7	739	-28.977%
2026-06-16	16.0500	16.8500	16.0500	16.8500	+6.309%	2	739	-25.816%
2026-06-15	14.5000	15.8500	14.5000	15.8500	+18.816%	15	739	-21.136%
2026-06-12	13.4300	13.4300	13.3400	13.3400	-7.361%	4	744	-6.297%
2026-06-11	14.4000	14.4000	14.4000	14.4000	+2.857%	5	744	-13.194%
2026-06-10	15.3600	15.3600	14.0000	14.0000	-6.667%	4	749	-10.714%
2026-06-09	14.3000	15.0000	12.5000	15.0000	+17.188%	60	751	-16.667%
2026-06-08	12.8000	12.8000	12.8000	12.8000	+3.896%	1	764	-2.344%
2026-06-05	13.7000	13.7000	12.3200	12.3200	-15.034%	7	765	+1.461%
2026-06-04	13.9000	15.3000	13.9000	14.5000	+8.614%	33	765	-13.793%
2026-06-03	13.0000	13.3500	12.6000	13.3500	-0.743%	5	774	-6.367%
2026-06-02	13.9400	14.0400	13.4500	13.4500	-4.610%	60	774	-7.063%
2026-06-01	13.0200	14.1000	12.3500	14.1000	+11.905%	24	792	-11.348%
2026-05-29	11.4000	12.6000	11.4000	12.6000	+3.279%	12	791	-0.794%
2026-05-28	11.4500	12.2500	11.4500	12.2000	+0.826%	46	791	+2.459%
2026-05-27	11.7700	12.1000	11.7700	12.1000	+14.692%	51	756	+3.306%
2026-05-26	11.0500	11.0500	10.5500	10.5500	+3.839%	25	777	+18.483%
2026-05-22	11.0000	11.0400	10.1600	10.1600	-5.224%	14	767	+23.031%
2026-05-21	10.1000	10.8000	10.0000	10.7200	+1.611%	26	763	+16.604%
2026-05-20	9.7000	10.7500	9.6500	10.5500	+4.975%	52	763	+18.483%
2026-05-19	9.4100	10.0500	8.8500	10.0500	+3.077%	227	653	+24.378%
2026-05-18	10.5000	10.5000	9.7500	9.7500	-15.070%	48	653	+28.205%
2026-05-15	10.9500	11.5000	10.9500	11.4800	+1.593%	4	653	+8.885%
2026-05-14	10.8000	11.3000	10.8000	11.3000	-0.877%	23	623	+10.619%
2026-05-13	10.7900	11.4000	10.7400	11.4000	-6.710%	18	631	+9.649%
2026-05-12	12.7500	13.2200	11.8000	12.2200	-25.488%	54	631	+2.291%
2026-05-11	15.6500	16.4000	15.4000	16.4000	+12.792%	22	631	-23.780%
2026-05-08	13.3500	14.5400	13.3500	14.5400	+11.418%	2	615	-14.030%
2026-05-07	13.0500	13.0500	13.0500	13.0500	-4.745%	2	613	-4.215%
2026-05-06	13.6000	13.7000	13.2500	13.7000	+0.958%	22	615	-8.759%
2026-05-05	13.4000	13.6200	13.4000	13.5700	-2.863%	22	617	-7.885%
2026-05-04	15.0000	15.0000	13.9700	13.9700	-3.322%	16	623	-10.523%
2026-05-01	14.4500	14.4500	14.4500	14.4500	+1.404%	1	609	-13.495%
2026-04-30	13.7500	14.2500	13.7500	14.2500	+5.477%	2	609	-12.281%
2026-04-29	14.1300	14.1500	13.5100	13.5100	-10.825%	7	610	-7.476%
2026-04-28	15.4200	15.4200	15.1500	15.1500	-8.015%	4	612	-17.492%
2026-04-27	16.5000	16.5000	16.2000	16.4700	-5.072%	4	616	-24.104%
2026-04-24	16.6000	17.3500	15.8500	17.3500	+15.744%	11	617	-27.954%
2026-04-23	15.8300	15.8300	14.4500	14.9900	-4.583%	22	619	-16.611%
2026-04-22	16.5500	16.5500	15.7100	15.7100	-3.025%	3	636	-20.433%
2026-04-21	15.3800	17.7000	15.3800	16.2000	-9.598%	13	638	-22.840%
2026-04-20	15.8800	18.3900	15.8800	17.9200	+19.070%	100	638	-30.246%
2026-04-17	16.4200	16.6000	15.0500	15.0500	+0.467%	11	596	-16.944%
2026-04-16	12.9800	15.1000	12.9800	14.9800	+23.292%	113	591	-16.555%
2026-04-15	10.0000	12.1500	10.0000	12.1500	+23.350%	108	608	+2.881%
2026-04-14	9.9000	10.1000	9.6500	9.8500	-0.905%	71	571	+26.904%
2026-04-13	9.3000	9.9400	9.3000	9.9400	+14.253%	2	526	+25.755%
2026-04-10	8.5000	8.7000	8.5000	8.7000	-0.571%	8	525	+43.678%
2026-04-09	8.2800	8.7500	8.2800	8.7500	+4.540%	15	526	+42.857%
2026-04-08	9.3500	9.3500	8.3700	8.3700	-7.718%	11	521	+49.343%
2026-04-06	9.1500	9.7000	9.0700	9.0700	+9.541%	7	513	+37.817%
2026-04-02	8.2000	8.4900	8.2000	8.2800	-12.842%	11	502	+50.966%
2026-04-01	10.0700	10.0700	9.5000	9.5000	-1.350%	3	502	+31.579%
2026-03-31	9.3500	9.8500	9.3500	9.6300	+18.889%	40	500	+29.803%
2026-03-30	8.4800	8.5500	8.1000	8.1000	-11.184%	50	472	+54.321%
2026-03-27	9.1800	9.1800	9.1200	9.1200	-5.198%	30	456	+37.061%
2026-03-26	10.0000	10.0000	9.4000	9.6200	-1.837%	68	486	+29.938%
2026-03-25	10.4900	10.4900	9.7000	9.8000	-6.040%	33	491	+27.551%
2026-03-24	9.7500	10.4700	9.7500	10.4300	-5.182%	9	476	+19.847%
2026-03-23	11.3100	11.5000	11.0000	11.0000	0.000%	18	476	+13.636%
2026-03-20	11.9000	12.3500	10.9000	11.0000	-9.091%	85	466	+13.636%
2026-03-19	12.0300	12.1000	12.0300	12.1000	-1.224%	2	423	+3.306%
2026-03-18	13.0200	13.0200	12.2500	12.2500	-7.964%	49	423	+2.041%
2026-03-17	13.4000	13.4600	12.5300	13.3100	+2.859%	153	410	-6.086%
2026-03-16	13.3400	13.3400	12.7500	12.9400	-0.077%	6	379	-3.400%
2026-03-13	12.2500	13.0000	12.2500	12.9500	+0.232%	84	382	-3.475%
2026-03-12	14.9500	14.9500	12.8500	12.9200	-9.014%	9	303	-3.251%
2026-03-11	14.4000	15.1900	14.2000	14.2000	+24.017%	11	297	-11.972%
2026-03-10	14.0000	14.0000	11.4500	11.4500	+0.439%	46	294	+9.170%
2026-03-09	11.5600	12.0300	10.2500	11.4000	+76.198%	56	269	+9.649%
2026-03-06	6.4700	6.4700	6.4700	6.4700	-8.873%	2	244	+93.199%
2026-03-03	7.1400	7.3000	6.6000	7.1000	+12.698%	6	244	+76.056%
2026-03-02	6.3000	6.3000	6.3000	6.3000	+3.279%	3	243	+98.413%
2026-02-27	6.3600	6.3600	5.9900	6.1000	-12.356%	15	240	+104.918%
2026-02-25	6.9600	6.9600	6.9600	6.9600	+3.881%	1	238	+79.598%
2026-02-24	5.9500	6.8500	5.9500	6.7000	+2.603%	8	238	+86.567%
2026-02-23	6.4000	6.7000	6.4000	6.5300	-1.657%	5	234	+91.424%
2026-02-20	6.7500	6.8500	6.6000	6.6400	-0.896%	12	232	+88.253%
2026-02-19	6.7000	6.7000	6.7000	6.7000	-2.899%	4	226	+86.567%
2026-02-18	6.9700	6.9700	6.9000	6.9000	-0.433%	17	226	+81.159%
2026-02-17	6.9300	6.9300	6.9300	6.9300	-0.288%	1	226	+80.375%
2026-02-13	6.8000	7.3000	6.8000	6.9500	+3.731%	18	239	+79.856%
2026-02-12	7.1000	7.2900	6.7000	6.7000	-10.067%	33	239	+86.567%
2026-02-11	7.4200	7.4500	7.4200	7.4500	-3.871%	25	208	+67.785%
2026-02-10	8.6800	8.6800	7.5000	7.7500	-16.667%	22	188	+61.290%
2026-02-09	9.1000	9.3000	7.0000	9.3000	-17.699%	66	185	+34.409%
2026-02-06	10.8000	11.8000	9.4500	11.3000	-2.586%	73	143	+10.619%
2026-02-05	13.7000	13.7000	11.5000	11.6000	-2.521%	29	93	+7.759%
2026-02-04	13.0000	13.0000	11.9000	11.9000	-4.187%	18	86	+5.042%
2026-02-03	13.2500	13.2500	12.3000	12.4200	-11.286%	13	78	+0.644%
2026-02-02	14.0000	14.0000	13.9000	14.0000	-7.039%	10	66	-10.714%
2026-01-30	15.0000	15.0600	15.0000	15.0600	-5.875%	3	57	-16.999%
2026-01-29	15.4500	16.0000	15.4500	16.0000	+4.918%	3	54	-21.875%
2026-01-28	16.0000	16.0000	15.0000	15.2500	-5.514%	7	51	-18.033%
2026-01-27	16.1400	16.1400	16.1400	16.1400	-1.944%	1	44	-22.553%
2026-01-23	16.4600	16.4600	16.4600	16.4600	+10.322%	1	43	-24.058%
2026-01-21	16.0700	16.0700	14.9200	14.9200	-13.757%	39	43	-16.220%
2026-01-20	17.3000	17.3000	17.3000	17.3000	-6.335%	1	11	-27.746%
2026-01-13	18.4700	18.4700	18.4700	18.4700	+1.539%	1	10	-32.323%
2026-01-12	17.1200	18.1900	15.9000	18.1900	-0.872%	10	10	-31.281%
2026-01-09	18.3500	18.3500	18.3500	18.3500	-4.922%	1	8	-31.880%
2026-01-08	19.3000	19.3000	19.3000	19.3000	-10.023%	1	8	-35.233%
2026-01-07	21.4000	21.4500	21.4000	21.4500	-13.752%	2	7	-41.725%
2025-12-08	24.8700	24.8700	24.8700	24.8700	+8.130%	1	6	-49.739%
2025-12-03	23.0000	23.0000	23.0000	23.0000	+6.977%	1	5	-45.652%
2025-11-21	21.5000	21.5000	21.5000	21.5000	-4.189%	2	4	-41.860%
2025-11-18	22.4400	22.4400	22.4400	22.4400	-1.794%	1	2	-44.296%
2025-11-17	22.8500	22.8500	22.8500	22.8500	0.000%	1	1	-45.295%

.dark-mode .szQBBK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .szQBBK{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C23HIMS Jan 21 2028 23.00 Call (HIMS280121C00023000)option OPRA

HIMS20280121C23
HIMS Jan 21 2028 23.00 Call (HIMS280121C00023000)
option OPRA