Dark

HIMS20280121C25
HIMS Jan 21 2028 25.00 Call (HIMS280121C00025000)
option OPRA

EOD

Aug 18, 2026

11.60-6.677%(-0.83)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	12.2800	12.3000	11.6000	11.6000	-6.677%	9	4,401	0.000%
2026-08-17	12.5000	12.5000	11.8000	12.4300	-1.817%	28	4,404	-6.677%
2026-08-14	12.9200	13.3100	12.6500	12.6600	-2.615%	101	4,402	-8.373%
2026-08-13	13.2500	13.7500	13.0000	13.0000	-1.887%	548	4,415	-10.769%
2026-08-12	13.9800	14.0000	13.2500	13.2500	-13.399%	20	4,414	-12.453%
2026-08-11	15.0000	15.3000	14.5000	15.3000	-2.548%	15	4,417	-24.183%
2026-08-10	15.9500	15.9500	15.5800	15.7000	-1.875%	35	4,431	-26.115%
2026-08-07	14.8500	16.0000	14.7200	16.0000	+8.475%	18	4,447	-27.500%
2026-08-06	15.0000	15.0000	14.7500	14.7500	-9.509%	2	4,463	-21.356%
2026-08-05	16.0700	16.3000	15.5000	16.3000	+3.822%	108	4,465	-28.834%
2026-08-04	15.7500	15.7500	15.6900	15.7000	+0.965%	9	4,514	-26.115%
2026-08-03	12.9500	15.5500	12.9500	15.5500	+21.484%	21	4,514	-25.402%
2026-07-31	12.7500	12.8000	12.5400	12.8000	+2.400%	5	4,524	-9.375%
2026-07-30	10.5000	12.5000	10.5000	12.5000	+13.636%	461	4,523	-7.200%
2026-07-29	13.0000	13.0000	10.8200	11.0000	-18.276%	81	4,108	+5.455%
2026-07-28	14.1000	14.1000	13.1100	13.4600	-7.172%	13	4,093	-13.819%
2026-07-27	13.8000	14.5000	13.8000	14.5000	+16.000%	7	4,093	-20.000%
2026-07-24	15.0000	15.0000	12.5000	12.5000	-28.285%	76	4,097	-7.200%
2026-07-23	16.4000	19.1600	16.3000	17.4300	+8.598%	18	4,111	-33.448%
2026-07-22	17.2000	17.8800	15.4000	16.0500	-2.194%	26	4,125	-27.726%
2026-07-21	16.8000	16.8000	16.4100	16.4100	-5.581%	6	4,139	-29.311%
2026-07-20	17.1000	17.3800	16.7700	17.3800	+7.284%	29	4,141	-33.257%
2026-07-17	16.4500	17.4400	16.2000	16.2000	-10.744%	10	4,168	-28.395%
2026-07-16	20.5000	20.5000	18.1500	18.1500	-12.488%	10	4,171	-36.088%
2026-07-15	20.0500	20.8000	19.7500	20.7400	+12.717%	9	4,180	-44.069%
2026-07-14	18.5500	18.6900	18.4000	18.4000	+0.546%	9	4,187	-36.957%
2026-07-13	18.2500	18.7600	18.2500	18.3000	+0.660%	5	4,194	-36.612%
2026-07-10	17.5000	18.2000	17.5000	18.1800	-6.144%	11	4,199	-36.194%
2026-07-09	19.7000	19.8000	19.3700	19.3700	-1.924%	7	4,198	-40.114%
2026-07-08	18.7000	19.7500	18.4500	19.7500	-2.179%	6	4,201	-41.266%
2026-07-07	22.0000	22.0000	19.7000	20.1900	-8.849%	56	4,207	-42.546%
2026-07-06	21.1000	22.3900	21.1000	22.1500	+7.629%	48	4,221	-47.630%
2026-07-02	20.2000	21.0500	20.2000	20.5800	-4.368%	29	4,281	-43.635%
2026-07-01	19.9400	22.0000	19.8600	21.5200	+21.239%	156	4,281	-46.097%
2026-06-30	16.9300	18.2800	16.9300	17.7500	-1.389%	19	4,312	-34.648%
2026-06-29	19.0000	19.3000	17.5500	18.0000	+2.564%	22	4,319	-35.556%
2026-06-26	18.4600	18.5300	17.5500	17.5500	+11.570%	13	4,326	-33.903%
2026-06-25	17.7000	17.7000	15.6500	15.7300	-7.742%	17	4,326	-26.256%
2026-06-24	16.8600	17.6400	16.8600	17.0500	-2.011%	16	4,342	-31.965%
2026-06-23	17.9500	19.0300	17.4000	17.4000	-4.970%	27	4,342	-33.333%
2026-06-22	18.9500	20.0000	17.4000	18.3100	-5.910%	40	4,343	-36.647%
2026-06-18	18.0000	19.5600	18.0000	19.4600	+9.326%	75	4,367	-40.391%
2026-06-17	16.7000	18.2500	16.0000	17.8000	+8.207%	57	4,367	-34.831%
2026-06-16	15.8000	16.5400	15.4300	16.4500	+8.509%	36	4,367	-29.483%
2026-06-15	13.2500	15.1600	13.2500	15.1600	+19.370%	95	4,371	-23.483%
2026-06-12	13.5000	13.6000	12.5500	12.7000	-9.156%	75	4,417	-8.661%
2026-06-11	13.7000	14.2000	12.8000	13.9800	+3.173%	28	4,362	-17.024%
2026-06-10	14.6900	14.6900	13.4200	13.5500	-5.903%	19	4,354	-14.391%
2026-06-09	13.7000	14.4500	12.0000	14.4000	+7.063%	77	4,355	-19.444%
2026-06-08	12.0500	13.4500	12.0000	13.4500	+9.796%	23	4,362	-13.755%
2026-06-05	14.0000	14.0000	11.5000	12.2500	-12.500%	86	4,359	-5.306%
2026-06-04	13.5500	15.0000	13.1700	14.0000	+5.263%	108	4,352	-17.143%
2026-06-03	12.5000	13.4100	12.0000	13.3000	+1.760%	61	4,379	-12.782%
2026-06-02	13.5000	13.6200	12.7000	13.0700	+2.109%	212	4,351	-11.247%
2026-06-01	11.7300	13.6000	11.4600	12.8000	+9.029%	323	4,233	-9.375%
2026-05-29	11.2000	12.5000	10.6500	11.7400	+1.733%	129	4,364	-1.193%
2026-05-28	11.5500	11.9500	11.4800	11.5400	+1.228%	61	4,345	+0.520%
2026-05-27	10.7000	12.0000	10.7000	11.4000	+7.649%	163	4,345	+1.754%
2026-05-26	10.1300	10.8500	10.0000	10.5900	+9.741%	87	4,299	+9.537%
2026-05-22	10.6400	10.6500	9.6500	9.6500	-3.596%	115	4,282	+20.207%
2026-05-21	9.5500	10.0100	9.5000	10.0100	+0.100%	43	4,238	+15.884%
2026-05-20	8.8000	10.0000	8.8000	10.0000	+8.696%	40	4,238	+16.000%
2026-05-19	9.2800	9.5000	8.5000	9.2000	0.000%	124	4,240	+26.087%
2026-05-18	10.5000	10.5000	9.2000	9.2000	-18.584%	48	4,240	+26.087%
2026-05-15	10.4500	11.3900	10.4500	11.3000	+3.196%	55	4,240	+2.655%
2026-05-14	10.5000	11.0600	10.3000	10.9500	+2.432%	155	4,244	+5.936%
2026-05-13	11.0000	11.0000	10.1000	10.6900	-7.845%	277	4,214	+8.513%
2026-05-12	12.4000	13.0000	11.1000	11.6000	-22.667%	304	4,214	0.000%
2026-05-11	15.0000	16.0000	14.5000	15.0000	+4.895%	282	4,214	-22.667%
2026-05-08	12.6000	14.3000	12.1000	14.3000	+17.213%	40	4,020	-18.881%
2026-05-07	13.2200	13.2200	12.0000	12.2000	-8.340%	181	4,012	-4.918%
2026-05-06	12.8000	13.3100	12.4000	13.3100	+3.580%	125	4,091	-12.847%
2026-05-05	12.9700	13.2500	12.7100	12.8500	-13.176%	30	3,988	-9.728%
2026-05-04	14.4500	14.8000	13.3700	14.8000	+8.824%	28	3,975	-21.622%
2026-05-01	13.5000	13.6000	13.5000	13.6000	+0.666%	5	3,965	-14.706%
2026-04-30	12.5000	13.6000	12.5000	13.5100	+5.136%	20	3,965	-14.138%
2026-04-29	12.8000	13.2700	12.8000	12.8500	-10.949%	33	3,949	-9.728%
2026-04-28	15.0100	15.1000	14.3000	14.4300	-9.813%	61	3,932	-19.612%
2026-04-27	16.4500	16.4500	15.6400	16.0000	-3.030%	46	3,885	-27.500%
2026-04-24	16.4000	17.0000	15.4500	16.5000	+12.245%	28	3,825	-29.697%
2026-04-23	16.7500	16.7500	13.4500	14.7000	-1.869%	102	3,822	-21.088%
2026-04-22	15.4600	15.4700	14.6500	14.9800	-7.702%	30	3,754	-22.563%
2026-04-21	15.5000	16.8500	15.5000	16.2300	-6.509%	26	3,746	-28.527%
2026-04-20	15.2300	18.0000	15.2300	17.3600	+13.464%	170	3,746	-33.180%
2026-04-17	15.0000	16.2500	14.4900	15.3000	+7.068%	163	3,846	-24.183%
2026-04-16	12.7000	14.6500	12.2500	14.2900	+23.190%	481	3,805	-18.824%
2026-04-15	9.5000	11.6000	9.4500	11.6000	+25.677%	53	3,618	0.000%
2026-04-14	9.4000	9.4000	9.2300	9.2300	-1.913%	5	3,600	+25.677%
2026-04-13	8.0000	9.4300	8.0000	9.4100	+10.706%	52	3,597	+23.273%
2026-04-10	8.4500	8.5000	7.9800	8.5000	+5.328%	17	3,577	+36.471%
2026-04-09	8.3500	8.3500	7.8500	8.0700	+3.462%	29	3,581	+43.742%
2026-04-08	8.6000	8.6000	7.8000	7.8000	-5.455%	22	3,555	+48.718%
2026-04-07	8.3000	8.3000	8.0000	8.2500	-5.172%	58	3,541	+40.606%
2026-04-06	8.4000	8.8300	8.4000	8.7000	+11.538%	80	3,568	+33.333%
2026-04-02	7.9000	8.1800	7.8000	7.8000	-8.235%	45	3,540	+48.718%
2026-04-01	9.6000	9.6000	8.5000	8.5000	-7.002%	549	3,540	+36.471%
2026-03-31	7.9100	9.1400	7.7500	9.1400	+17.632%	36	3,228	+26.915%
2026-03-30	8.1000	8.1000	7.7300	7.7700	-5.704%	39	3,206	+49.292%
2026-03-27	8.5000	8.6500	8.1000	8.2400	-9.451%	75	3,192	+40.777%
2026-03-26	9.1400	9.4000	8.8500	9.1000	-4.008%	74	3,246	+27.473%
2026-03-25	10.2800	10.2800	9.2500	9.4800	-2.769%	77	3,263	+22.363%
2026-03-24	10.0900	10.5000	9.7500	9.7500	-8.451%	361	3,255	+18.974%
2026-03-23	10.8000	11.5000	10.5000	10.6500	+2.404%	254	3,260	+8.920%
2026-03-20	11.8200	11.9900	10.4000	10.4000	-12.971%	29	3,168	+11.538%
2026-03-19	11.7000	12.0000	11.2500	11.9500	+1.702%	34	3,179	-2.929%
2026-03-18	12.0000	12.5000	11.5500	11.7500	-6.746%	76	3,180	-1.277%
2026-03-17	12.9000	13.1000	12.0500	12.6000	-1.946%	271	3,121	-7.937%
2026-03-16	12.7500	13.0000	11.9500	12.8500	+0.391%	32	2,988	-9.728%
2026-03-13	12.4200	13.2500	11.8000	12.8000	+4.065%	193	2,982	-9.375%
2026-03-12	13.6000	14.0500	12.0000	12.3000	-10.870%	201	2,881	-5.691%
2026-03-11	11.7000	14.9000	11.6800	13.8000	+14.523%	321	2,841	-15.942%
2026-03-10	13.6600	13.6600	11.0400	12.0500	+4.783%	364	2,831	-3.734%
2026-03-09	11.5000	11.6500	10.1000	11.5000	+86.084%	406	2,749	+0.870%
2026-03-06	6.0700	6.4000	6.0700	6.1800	-1.278%	68	2,834	+87.702%
2026-03-05	6.7200	6.7200	6.2500	6.2600	-6.706%	7	2,794	+85.304%
2026-03-04	6.4500	6.7400	6.4000	6.7100	+2.443%	36	2,792	+72.876%
2026-03-03	6.9000	6.9000	6.1900	6.5500	-2.093%	42	2,801	+77.099%
2026-03-02	5.4500	6.9300	5.4500	6.6900	+18.407%	139	2,783	+73.393%
2026-02-27	5.7700	5.8900	5.6500	5.6500	-6.612%	36	2,694	+105.310%
2026-02-26	6.5200	6.5200	5.9900	6.0500	-7.634%	22	2,712	+91.736%
2026-02-25	6.3500	6.6500	6.3500	6.5500	+4.800%	30	2,697	+77.099%
2026-02-24	5.3000	6.3700	5.2200	6.2500	-0.794%	155	2,697	+85.600%
2026-02-23	6.3200	6.5000	6.1000	6.3000	-3.077%	78	2,683	+84.127%
2026-02-20	6.3000	6.7500	6.1500	6.5000	+2.201%	81	2,631	+78.462%
2026-02-19	6.5500	6.9000	6.3600	6.3600	-0.625%	27	2,561	+82.390%
2026-02-18	6.5000	6.6000	6.3000	6.4000	-3.030%	47	2,552	+81.250%
2026-02-17	6.8000	6.8000	6.3300	6.6000	-4.624%	21	2,523	+75.758%
2026-02-13	6.5800	6.9200	6.5800	6.9200	+8.976%	19	2,517	+67.630%
2026-02-12	6.7500	6.9200	6.3500	6.3500	-8.633%	39	2,517	+82.677%
2026-02-11	7.3000	7.4400	6.9500	6.9500	-4.795%	222	2,510	+66.906%
2026-02-10	8.7000	8.7000	7.3000	7.3000	-17.234%	190	2,403	+58.904%
2026-02-09	6.8000	8.8200	6.3000	8.8200	-17.877%	824	2,278	+31.519%
2026-02-06	10.0000	11.1500	9.7000	10.7400	-0.093%	1,106	2,083	+8.007%
2026-02-05	12.8700	13.9000	10.6000	10.7500	-6.522%	100	1,043	+7.907%
2026-02-04	12.8000	12.8000	11.2700	11.5000	-11.538%	192	975	+0.870%
2026-02-03	13.2000	13.2000	11.7000	13.0000	-0.763%	178	867	-10.769%
2026-02-02	13.0000	13.6500	13.0000	13.1000	-2.602%	47	711	-11.450%
2026-01-30	14.0000	14.2000	13.4300	13.4500	-13.226%	64	666	-13.755%
2026-01-29	15.4500	15.9500	14.4500	15.5000	+6.897%	23	626	-25.161%
2026-01-28	15.2500	15.2500	14.4500	14.5000	-4.605%	16	613	-20.000%
2026-01-27	15.5000	15.5000	14.8500	15.2000	-5.000%	47	601	-23.684%
2026-01-26	15.5700	16.9500	15.4500	16.0000	+7.023%	19	593	-27.500%
2026-01-23	16.0000	16.3000	14.9500	14.9500	-7.488%	7	580	-22.408%
2026-01-22	14.9000	16.1600	14.9000	16.1600	+8.602%	4	579	-28.218%
2026-01-21	15.0000	15.3500	14.1000	14.8800	-10.361%	37	579	-22.043%
2026-01-20	16.5500	16.7600	16.4500	16.6000	-2.353%	18	550	-30.120%
2026-01-16	16.6900	17.2500	16.5000	17.0000	+1.796%	14	544	-31.765%
2026-01-15	16.7000	16.7000	16.7000	16.7000	-0.299%	30	544	-30.539%
2026-01-14	16.3000	16.8200	16.3000	16.7500	-2.786%	21	534	-30.746%
2026-01-13	18.0000	18.0000	17.2300	17.2300	-1.543%	7	531	-32.676%
2026-01-12	16.4500	17.6500	15.5000	17.5000	+2.941%	52	534	-33.714%
2026-01-09	17.5000	17.6500	17.0000	17.0000	-8.108%	4	543	-31.765%
2026-01-08	18.8900	19.0000	18.5000	18.5000	-6.942%	3	542	-37.297%
2026-01-07	20.1500	20.5000	19.8800	19.8800	+4.632%	8	540	-41.650%
2026-01-06	20.0500	20.0500	19.0000	19.0000	-7.317%	14	540	-38.947%
2026-01-05	19.9900	20.5000	19.4000	20.5000	+19.186%	14	535	-43.415%
2025-12-31	17.9000	17.9000	17.2000	17.2000	-9.474%	8	535	-32.558%
2025-12-29	20.0000	20.0000	18.9200	19.0000	+2.703%	13	535	-38.947%
2025-12-26	19.0000	19.0000	18.5000	18.5000	-6.566%	2	526	-37.297%
2025-12-24	19.5000	19.8000	19.5000	19.8000	-1.000%	2	524	-41.414%
2025-12-23	20.7500	20.7500	20.0000	20.0000	+0.251%	2	524	-42.000%
2025-12-22	20.5000	20.5000	19.9500	19.9500	-0.350%	2	522	-41.855%
2025-12-19	19.7000	20.0200	19.7000	20.0200	-2.816%	49	522	-42.058%
2025-12-18	20.2000	20.6000	20.2000	20.6000	+3.000%	7	547	-43.689%
2025-12-17	20.0000	20.0000	20.0000	20.0000	-6.279%	1	550	-42.000%
2025-12-16	21.1000	21.8700	21.0000	21.3400	-9.384%	10	550	-45.642%
2025-12-11	22.5000	23.5500	22.5000	23.5500	+2.614%	4	555	-50.743%
2025-12-10	22.9500	22.9500	22.9500	22.9500	-7.310%	3	553	-49.455%
2025-12-09	24.9000	24.9000	24.7600	24.7600	-0.362%	4	550	-53.150%
2025-12-04	24.8500	24.8500	24.8500	24.8500	+13.006%	3	551	-53.320%
2025-12-03	21.9900	21.9900	21.9900	21.9900	-4.391%	1	551	-47.249%
2025-12-02	22.8000	23.0000	22.8000	23.0000	+4.545%	20	550	-49.565%
2025-11-25	22.0000	22.0000	22.0000	22.0000	+6.486%	2	550	-47.273%
2025-11-21	19.0000	20.8500	19.0000	20.6600	+3.924%	40	552	-43.853%
2025-11-20	22.0000	22.0000	19.8800	19.8800	-9.636%	12	520	-41.650%
2025-11-18	20.9000	22.0000	20.2000	22.0000	+4.513%	38	519	-47.273%
2025-11-17	22.3500	22.3500	19.8000	21.0500	-6.444%	35	486	-44.893%
2025-11-14	21.0000	22.9000	21.0000	22.5000	+5.140%	35	486	-48.444%
2025-11-13	23.4500	23.4600	21.4000	21.4000	-6.957%	48	483	-45.794%
2025-11-12	25.1000	25.1500	23.0000	23.0000	-9.127%	84	488	-49.565%
2025-11-11	25.0500	25.3100	24.6500	25.3100	-1.094%	7	412	-54.168%
2025-11-10	26.4300	26.4300	25.4000	25.5900	-2.328%	26	406	-54.670%
2025-11-07	25.9000	26.2000	24.0000	26.2000	-4.380%	89	382	-55.725%
2025-11-06	27.9000	27.9000	25.6000	27.4000	-3.623%	106	330	-57.664%
2025-11-05	28.7000	30.3500	28.4300	28.4300	+1.499%	14	229	-59.198%
2025-11-04	30.0000	30.5000	28.0100	28.0100	-3.944%	33	221	-58.586%
2025-11-03	30.5000	30.5000	28.8000	29.1600	-3.284%	30	188	-60.219%
2025-10-31	31.5000	31.5000	29.5500	30.1500	+4.687%	19	188	-61.526%
2025-10-30	30.5000	30.5000	28.8000	28.8000	-7.097%	42	171	-59.722%
2025-10-29	31.0000	31.4500	30.1500	31.0000	-3.125%	5	130	-62.581%
2025-10-28	32.0000	32.0000	31.9500	32.0000	0.000%	6	129	-63.750%
2025-10-27	31.9500	33.8000	31.9500	32.0000	-3.030%	26	113	-63.750%
2025-10-24	34.3800	34.3800	33.0000	33.0000	+2.009%	5	113	-64.848%
2025-10-23	32.0000	32.3500	32.0000	32.3500	+2.341%	39	108	-64.142%
2025-10-22	31.6100	31.6100	31.6100	31.6100	-5.501%	1	86	-63.303%
2025-10-21	34.9900	34.9900	33.4500	33.4500	-6.276%	14	85	-65.321%
2025-10-20	36.0000	36.0000	35.0000	35.6900	+3.001%	7	73	-67.498%
2025-10-17	37.0000	37.0000	34.5000	34.6500	-20.345%	11	66	-66.522%
2025-10-16	43.0000	43.5000	42.5000	43.5000	-6.149%	10	56	-73.333%
2025-10-15	44.8000	46.3500	44.8000	46.3500	+19.613%	2	50	-74.973%
2025-10-13	38.7500	38.7500	38.7500	38.7500	+6.456%	1	51	-70.065%
2025-10-10	36.4000	36.4000	36.4000	36.4000	-4.211%	1	52	-68.132%
2025-10-03	39.7300	39.7300	38.0000	38.0000	-7.745%	2	51	-69.474%
2025-09-29	41.1900	41.1900	41.1900	41.1900	+0.463%	1	50	-71.838%
2025-09-26	41.0000	41.0000	41.0000	41.0000	+9.188%	1	49	-71.707%
2025-09-25	37.5500	37.5500	37.5500	37.5500	-0.266%	2	48	-69.108%
2025-09-24	38.8000	38.8000	36.9500	37.6500	-2.461%	4	47	-69.190%
2025-09-23	38.7500	38.8000	38.6000	38.6000	-4.574%	12	44	-69.948%
2025-09-19	40.6500	40.6500	40.3500	40.4500	+16.739%	70	38	-71.323%
2025-09-16	34.6500	34.6500	34.6500	34.6500	0.000%	1	1	-66.522%

.dark-mode .r0PxqD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r0PxqD{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C25HIMS Jan 21 2028 25.00 Call (HIMS280121C00025000)option OPRA

HIMS20280121C25
HIMS Jan 21 2028 25.00 Call (HIMS280121C00025000)
option OPRA