Dark

HIMS20280121C28
HIMS Jan 21 2028 28.00 Call (HIMS280121C00028000)
option OPRA

EOD

Aug 18, 2026

11.05-0.450%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	11.0500	11.0500	11.0500	11.0500	-0.450%	1	889	0.000%
2026-08-17	11.0000	11.1000	10.9600	11.1000	-3.478%	12	889	-0.450%
2026-08-14	11.9500	11.9500	11.5000	11.5000	-3.361%	4	888	-3.913%
2026-08-13	12.4700	12.6500	11.9000	11.9000	-7.966%	6	887	-7.143%
2026-08-12	12.9200	13.0000	12.5000	12.9300	-4.222%	7	886	-14.540%
2026-08-11	13.6300	14.2000	13.5000	13.5000	-6.897%	21	885	-18.148%
2026-08-10	14.5700	14.5700	14.5000	14.5000	+6.383%	4	894	-23.793%
2026-08-06	13.9400	13.9400	13.6300	13.6300	-6.516%	12	895	-18.929%
2026-08-05	14.8000	14.8000	13.9000	14.5800	+0.206%	8	906	-24.211%
2026-08-04	14.3500	14.5500	14.3500	14.5500	+3.338%	2	905	-24.055%
2026-08-03	13.6500	14.0800	13.6500	14.0800	+19.830%	2	906	-21.520%
2026-07-31	11.7900	11.7900	11.7500	11.7500	+6.818%	45	907	-5.957%
2026-07-30	9.5000	11.0000	9.5000	11.0000	+11.111%	14	862	+0.455%
2026-07-29	11.8600	12.1500	9.9000	9.9000	-26.667%	22	854	+11.616%
2026-07-28	12.8700	13.5000	12.3000	13.5000	+1.887%	4	849	-18.148%
2026-07-27	12.4500	13.6000	12.4500	13.2500	+10.417%	21	849	-16.604%
2026-07-24	13.4500	13.4500	12.0000	12.0000	-21.053%	38	840	-7.917%
2026-07-23	15.6300	15.6300	14.9000	15.2000	-2.251%	5	819	-27.303%
2026-07-21	15.5500	15.5500	15.5500	15.5500	-3.656%	8	822	-28.939%
2026-07-17	16.3800	16.3800	16.1400	16.1400	-5.059%	2	823	-31.537%
2026-07-16	17.0000	17.0000	17.0000	17.0000	-10.901%	1	824	-35.000%
2026-07-15	19.0200	19.0800	19.0200	19.0800	+12.169%	27	824	-42.086%
2026-07-13	17.5000	17.8000	17.0000	17.0100	+0.059%	9	849	-35.038%
2026-07-10	16.7500	17.0000	16.7500	17.0000	-8.108%	2	849	-35.000%
2026-07-09	19.8500	19.8500	18.5000	18.5000	-0.911%	3	849	-40.270%
2026-07-08	17.9000	18.6700	17.6000	18.6700	+3.149%	5	851	-40.814%
2026-07-07	18.1000	18.1000	18.1000	18.1000	-14.340%	4	853	-38.950%
2026-07-06	19.5000	21.1300	19.5000	21.1300	+8.805%	4	853	-47.705%
2026-07-02	19.4200	19.4200	19.4200	19.4200	-4.099%	1	853	-43.100%
2026-07-01	20.0000	21.0000	19.9000	20.2500	+26.563%	23	853	-45.432%
2026-06-30	16.0000	16.0000	16.0000	16.0000	-8.362%	1	874	-30.938%
2026-06-29	17.3500	17.6800	17.3500	17.4600	+1.042%	7	874	-36.712%
2026-06-26	15.8000	17.7000	15.8000	17.2800	+17.153%	4	875	-36.053%
2026-06-25	14.7500	14.7500	14.7500	14.7500	-9.119%	10	874	-25.085%
2026-06-24	16.6500	17.0000	15.9000	16.2300	-1.577%	27	874	-31.916%
2026-06-23	17.0400	17.7600	16.4900	16.4900	-4.406%	30	891	-32.990%
2026-06-22	17.3500	18.7500	17.1000	17.2500	-7.754%	26	907	-35.942%
2026-06-18	16.2500	18.7000	16.2500	18.7000	+18.580%	121	1,037	-40.909%
2026-06-17	15.2800	16.4600	15.0000	15.7700	+3.139%	37	1,037	-29.930%
2026-06-16	14.9500	15.5000	14.2500	15.2900	+13.512%	26	1,037	-27.731%
2026-06-15	12.9300	13.9500	12.9300	13.4700	+14.638%	20	1,054	-17.966%
2026-06-12	11.9000	12.1900	11.6000	11.7500	-11.388%	7	1,056	-5.957%
2026-06-11	12.8100	13.5000	12.8000	13.2600	+5.238%	22	1,054	-16.667%
2026-06-10	13.6900	13.6900	12.5900	12.6000	-5.970%	23	1,059	-12.302%
2026-06-09	12.6900	13.4000	11.3900	13.4000	+7.458%	37	1,053	-17.537%
2026-06-08	11.0000	12.4700	11.0000	12.4700	+11.538%	21	1,050	-11.387%
2026-06-05	11.4800	11.8900	10.8000	11.1800	-16.877%	33	1,065	-1.163%
2026-06-04	12.3700	14.0500	12.3400	13.4500	+8.119%	62	1,050	-17.844%
2026-06-03	11.5000	12.7000	11.5000	12.4400	+2.387%	55	1,053	-11.174%
2026-06-02	12.9000	12.9000	12.0000	12.1500	-5.078%	53	1,021	-9.053%
2026-06-01	11.0000	12.8000	9.5000	12.8000	+17.216%	124	1,016	-13.672%
2026-05-29	9.6600	11.0000	9.6600	10.9200	-0.456%	16	978	+1.190%
2026-05-28	10.0000	11.0300	10.0000	10.9700	+2.523%	20	968	+0.729%
2026-05-27	10.5000	10.7800	10.2500	10.7000	+8.081%	33	970	+3.271%
2026-05-26	9.2000	9.9000	9.2000	9.9000	+8.791%	6	959	+11.616%
2026-05-22	9.5000	9.5000	9.1000	9.1000	0.000%	15	958	+21.429%
2026-05-21	8.9000	9.1000	8.8500	9.1000	+2.247%	8	960	+21.429%
2026-05-20	8.9000	8.9000	8.9000	8.9000	+14.103%	5	960	+24.157%
2026-05-19	7.8000	8.6000	7.8000	7.8000	-11.364%	12	957	+41.667%
2026-05-18	9.2800	9.5000	8.0500	8.8000	-16.190%	32	957	+25.568%
2026-05-15	10.6000	10.6000	10.0000	10.5000	+8.247%	28	957	+5.238%
2026-05-14	9.1500	10.3000	9.1500	9.7000	-4.621%	62	961	+13.918%
2026-05-13	10.0000	10.1700	9.4000	10.1700	-5.042%	67	943	+8.653%
2026-05-12	12.9500	12.9500	10.1500	10.7100	-24.257%	210	943	+3.175%
2026-05-11	14.0500	15.5000	13.2500	14.1400	+10.383%	71	943	-21.853%
2026-05-08	11.5500	12.8100	11.5000	12.8100	+15.405%	73	772	-13.739%
2026-05-07	12.2500	12.2500	11.1000	11.1000	-9.756%	40	769	-0.450%
2026-05-06	11.8000	12.8000	11.8000	12.3000	+2.415%	49	750	-10.163%
2026-05-05	12.7000	12.7500	11.9500	12.0100	-6.682%	48	726	-7.993%
2026-05-04	13.1600	13.1600	12.1000	12.8700	-0.387%	20	713	-14.141%
2026-05-01	13.0000	13.2000	12.9000	12.9200	-0.615%	20	698	-14.474%
2026-04-30	12.1000	13.0000	12.1000	13.0000	+1.483%	4	698	-15.000%
2026-04-29	13.0000	13.0000	11.9700	12.8100	-6.223%	37	698	-13.739%
2026-04-28	13.5000	13.6600	13.5000	13.6600	-6.821%	6	682	-19.107%
2026-04-27	15.5000	15.5000	14.5400	14.6600	-5.723%	21	676	-24.625%
2026-04-24	15.2000	16.0500	15.2000	15.5500	+13.753%	19	668	-28.939%
2026-04-23	14.9500	14.9500	13.0000	13.6700	-2.357%	18	667	-19.166%
2026-04-22	14.6100	14.6100	13.9000	14.0000	-6.292%	40	665	-21.071%
2026-04-21	14.3000	16.0000	14.3000	14.9400	-9.455%	380	563	-26.037%
2026-04-20	15.0000	17.0000	14.9000	16.5000	+15.789%	109	563	-33.030%
2026-04-17	15.0000	15.2000	13.6200	14.2500	+4.779%	71	589	-22.456%
2026-04-16	11.6000	13.6100	11.5400	13.6000	+24.201%	83	558	-18.750%
2026-04-15	9.7000	10.9500	9.7000	10.9500	+24.150%	6	506	+0.913%
2026-04-14	8.8200	8.8200	8.8200	8.8200	+0.341%	1	508	+25.283%
2026-04-13	7.4000	9.0600	7.4000	8.7900	+14.602%	8	509	+25.711%
2026-04-10	7.5500	7.6700	7.5500	7.6700	+2.953%	85	509	+44.068%
2026-04-08	7.4500	7.4500	7.4500	7.4500	0.000%	1	448	+48.322%
2026-04-07	7.4500	7.4500	7.4500	7.4500	-6.289%	2	447	+48.322%
2026-04-06	8.0000	8.0000	7.9500	7.9500	+8.311%	4	447	+38.994%
2026-04-02	7.3400	7.3400	7.3400	7.3400	-7.089%	2	444	+50.545%
2026-04-01	7.9000	7.9000	7.9000	7.9000	+9.875%	11	444	+39.873%
2026-03-31	7.1900	7.1900	7.1900	7.1900	-6.865%	1	433	+53.686%
2026-03-30	7.4000	7.7200	7.4000	7.7200	-1.026%	6	432	+43.135%
2026-03-27	8.1000	8.1000	7.7500	7.8000	-9.827%	15	432	+41.667%
2026-03-26	8.6500	8.6500	8.6500	8.6500	-1.368%	1	438	+27.746%
2026-03-25	9.5100	9.5100	8.6500	8.7700	-5.189%	11	438	+25.998%
2026-03-24	9.3900	9.4500	9.2500	9.2500	-6.282%	4	440	+19.459%
2026-03-23	9.8700	9.8700	9.8700	9.8700	-11.875%	2	440	+11.955%
2026-03-19	10.7000	11.2000	10.7000	11.2000	-0.797%	5	438	-1.339%
2026-03-18	11.2900	11.2900	11.2900	11.2900	-6.925%	7	441	-2.126%
2026-03-17	11.7000	12.1300	11.7000	12.1300	+5.478%	10	448	-8.904%
2026-03-16	11.3500	11.5000	11.3500	11.5000	+2.679%	8	453	-3.913%
2026-03-13	11.9500	11.9500	11.2000	11.2000	-8.943%	5	451	-1.339%
2026-03-12	13.2400	13.2600	12.3000	12.3000	-6.107%	15	452	-10.163%
2026-03-11	12.8500	14.0500	12.8500	13.1000	+24.525%	39	450	-15.649%
2026-03-10	12.0000	12.1500	10.5200	10.5200	+5.622%	17	450	+5.038%
2026-03-09	10.6000	10.6000	9.4800	9.9600	+66.000%	23	447	+10.944%
2026-03-05	6.0000	6.0000	6.0000	6.0000	-3.537%	1	457	+84.167%
2026-03-04	6.1500	6.2200	6.1500	6.2200	+3.667%	3	457	+77.653%
2026-03-03	5.7800	6.0500	5.7800	6.0000	-3.537%	8	459	+84.167%
2026-03-02	5.7000	6.4500	5.7000	6.2200	+14.972%	8	458	+77.653%
2026-02-27	5.5100	5.5100	5.4100	5.4100	-1.993%	11	456	+104.251%
2026-02-26	6.0000	6.0000	5.5200	5.5200	+9.307%	2	455	+100.181%
2026-02-24	4.9000	5.0500	4.9000	5.0500	-12.478%	3	455	+118.812%
2026-02-23	5.8500	6.0500	5.7700	5.7700	-5.410%	24	454	+91.508%
2026-02-20	6.1000	6.1000	6.1000	6.1000	-2.400%	30	461	+81.148%
2026-02-19	6.2000	6.2500	6.2000	6.2500	+5.042%	42	431	+76.800%
2026-02-17	6.3100	6.3100	5.9500	5.9500	-6.447%	8	429	+85.714%
2026-02-13	6.1500	6.3600	6.1500	6.3600	-3.927%	2	427	+73.742%
2026-02-11	6.6000	6.9000	6.4500	6.6200	-7.413%	40	427	+66.918%
2026-02-10	7.2000	7.2000	7.1500	7.1500	-8.216%	3	438	+54.545%
2026-02-09	7.0600	8.5500	6.4700	7.7900	-22.410%	153	435	+41.849%
2026-02-06	9.6000	10.0500	9.1500	10.0400	-8.727%	63	300	+10.060%
2026-02-05	12.2000	12.2000	10.2500	11.0000	+1.852%	11	271	+0.455%
2026-02-04	11.7500	11.7500	10.6000	10.8000	-6.005%	47	269	+2.315%
2026-02-03	12.0700	12.7400	11.0000	11.4900	-12.424%	20	244	-3.829%
2026-02-02	12.4000	13.1200	12.3800	13.1200	+4.210%	12	234	-15.777%
2026-01-30	13.9000	13.9000	12.4000	12.5900	-13.590%	47	227	-12.232%
2026-01-29	14.5000	14.5700	14.0900	14.5700	+7.132%	28	222	-24.159%
2026-01-28	14.2600	14.2600	13.6000	13.6000	-5.882%	16	208	-18.750%
2026-01-27	14.5000	15.2500	14.4500	14.4500	-3.020%	4	207	-23.529%
2026-01-26	14.8000	14.9000	14.4000	14.9000	+3.400%	9	205	-25.839%
2026-01-23	15.0500	15.0500	14.4100	14.4100	-5.632%	11	198	-23.317%
2026-01-22	14.1500	15.2700	14.1500	15.2700	+9.071%	35	190	-27.636%
2026-01-21	14.3600	14.6700	13.3000	14.0000	-14.163%	102	166	-21.071%
2026-01-16	16.3100	16.3100	16.3100	16.3100	+3.359%	1	76	-32.250%
2026-01-15	15.7500	15.7800	15.7500	15.7800	-2.892%	3	76	-29.975%
2026-01-13	17.0000	17.0000	16.2500	16.2500	+3.175%	5	75	-32.000%
2026-01-12	15.0000	15.9000	15.0000	15.7500	-0.316%	8	72	-29.841%
2026-01-09	17.4500	17.4500	15.8000	15.8000	-9.714%	12	68	-30.063%
2026-01-08	17.5000	17.5000	17.5000	17.5000	-6.667%	1	58	-36.857%
2026-01-06	18.7500	18.7500	18.7500	18.7500	+10.100%	1	57	-41.067%
2026-01-02	17.3000	17.5500	17.0300	17.0300	+4.479%	5	56	-35.115%
2025-12-31	16.0000	16.6000	16.0000	16.3000	-15.325%	12	52	-32.209%
2025-12-22	19.2500	19.2500	19.2500	19.2500	+4.054%	2	52	-42.597%
2025-12-18	19.5700	19.5700	18.5000	18.5000	-7.315%	4	52	-40.270%
2025-12-16	20.0500	20.0500	19.9600	19.9600	-4.406%	40	52	-44.639%
2025-12-15	20.4600	20.8800	20.4600	20.8800	-4.658%	4	33	-47.079%
2025-12-12	21.9000	21.9000	21.9000	21.9000	+1.908%	5	30	-49.543%
2025-12-11	21.4900	21.4900	21.4900	21.4900	-10.084%	1	25	-48.581%
2025-12-04	23.9000	23.9000	23.9000	23.9000	+12.630%	3	24	-53.766%
2025-12-03	21.5000	21.5000	21.2200	21.2200	-1.302%	2	21	-47.926%
2025-12-02	21.9300	21.9300	21.5000	21.5000	0.000%	4	19	-48.605%
2025-11-25	21.8000	21.8000	21.5000	21.5000	+0.939%	2	16	-48.605%
2025-11-24	21.2800	21.3000	21.2800	21.3000	+12.105%	9	14	-48.122%
2025-11-21	19.0000	19.0000	19.0000	19.0000	-0.524%	1	5	-41.842%
2025-11-17	19.0900	19.1000	19.0900	19.1000	-9.479%	4	4	-42.147%
2025-11-13	21.4500	21.4500	21.1000	21.1000	0.000%	2	0	-47.630%

.dark-mode .XxPDDt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XxPDDt{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C28HIMS Jan 21 2028 28.00 Call (HIMS280121C00028000)option OPRA

HIMS20280121C28
HIMS Jan 21 2028 28.00 Call (HIMS280121C00028000)
option OPRA