Dark

HIMS20280121C3
HIMS Jan 21 2028 3.00 Call (HIMS280121C00003000)
option OPRA

EOD

Aug 14, 2026

25.85-11.473%(-3.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	25.9300	25.9300	25.8500	25.8500	-11.473%	2	339	0.000%
2026-08-11	29.2000	29.2000	29.2000	29.2000	0.000%	1	339	-11.473%
2026-08-10	29.3500	29.4000	29.2000	29.2000	+6.298%	6	339	-11.473%
2026-08-07	27.4700	27.4700	27.4700	27.4700	-2.346%	6	339	-5.897%
2026-08-06	28.1300	28.1300	28.1300	28.1300	+0.249%	1	339	-8.105%
2026-08-05	28.0600	28.0600	28.0600	28.0600	-2.502%	32	338	-7.876%
2026-08-04	28.7800	28.7800	28.7800	28.7800	+10.692%	1	338	-10.181%
2026-08-03	26.0000	26.0000	26.0000	26.0000	+4.839%	1	339	-0.577%
2026-07-31	24.8000	24.8000	24.8000	24.8000	-4.247%	1	340	+4.234%
2026-07-28	25.7500	26.0000	25.7500	25.9000	-2.264%	4	341	-0.193%
2026-07-24	27.0000	27.0000	26.5000	26.5000	-10.834%	2	342	-2.453%
2026-07-23	29.7200	29.7200	29.7200	29.7200	-3.819%	1	343	-13.022%
2026-07-21	30.5000	30.9000	30.5000	30.9000	-2.215%	19	343	-16.343%
2026-07-16	31.7000	31.7000	31.6000	31.6000	-7.386%	3	345	-18.196%
2026-07-15	33.9400	34.1200	33.9400	34.1200	+7.600%	33	344	-24.238%
2026-07-13	31.7100	31.7100	31.7100	31.7100	-4.660%	1	311	-18.480%
2026-07-01	33.2600	33.2600	33.2600	33.2600	+5.420%	1	311	-22.279%
2026-06-30	29.7500	31.6000	29.7500	31.5500	+2.104%	30	310	-18.067%
2026-06-29	30.9000	30.9000	30.9000	30.9000	-1.905%	2	308	-16.343%
2026-06-26	32.4000	32.5500	31.1000	31.5000	+7.692%	183	309	-17.937%
2026-06-25	28.6500	29.2500	28.4500	29.2500	-2.662%	10	303	-11.624%
2026-06-24	29.6000	30.0500	29.6000	30.0500	-1.314%	6	304	-13.977%
2026-06-23	31.4500	31.9500	30.1700	30.4500	-1.297%	240	305	-15.107%
2026-06-22	31.4600	31.5500	30.8000	30.8500	-4.843%	184	297	-16.207%
2026-06-18	31.9500	32.4200	31.9500	32.4200	+9.564%	6	268	-20.265%
2026-06-17	29.5900	29.5900	29.5900	29.5900	+2.034%	1	268	-12.639%
2026-06-16	27.0000	29.0000	27.0000	29.0000	+9.641%	2	268	-10.862%
2026-06-15	26.4500	26.4500	26.4500	26.4500	+9.072%	2	270	-2.268%
2026-06-12	24.3500	24.3500	24.2500	24.2500	-7.266%	2	270	+6.598%
2026-06-11	25.6800	26.2000	25.6800	26.1500	+0.577%	4	270	-1.147%
2026-06-09	25.2200	26.0000	25.2200	26.0000	+9.244%	11	271	-0.577%
2026-06-08	24.3000	24.3000	23.8000	23.8000	+3.030%	3	268	+8.613%
2026-06-05	24.6500	24.6500	23.1000	23.1000	-14.126%	4	269	+11.905%
2026-06-04	27.0000	27.0000	26.9000	26.9000	+9.572%	12	268	-3.903%
2026-06-01	24.5500	24.5500	24.5500	24.5500	+8.102%	2	279	+5.295%
2026-05-27	22.8700	22.8700	22.7100	22.7100	+3.321%	2	279	+13.827%
2026-05-22	21.9800	21.9800	21.9800	21.9800	+8.276%	1	279	+17.607%
2026-05-21	20.3000	20.3000	20.3000	20.3000	-0.976%	5	279	+27.340%
2026-05-20	20.5000	20.5000	20.0000	20.5000	+4.539%	18	279	+26.098%
2026-05-19	19.2400	19.6100	19.1000	19.6100	-8.407%	133	297	+31.820%
2026-05-13	21.1600	21.4100	21.1600	21.4100	-19.208%	3	297	+20.738%
2026-05-11	27.2500	27.2500	26.5000	26.5000	+4.578%	3	297	-2.453%
2026-05-08	23.5900	25.4100	23.5900	25.3400	+6.381%	16	297	+2.013%
2026-05-05	23.8000	23.8200	23.8000	23.8200	-1.773%	2	287	+8.522%
2026-05-04	24.2500	24.2500	24.2500	24.2500	-2.060%	2	287	+6.598%
2026-05-01	24.7600	24.7600	24.7600	24.7600	+0.650%	1	287	+4.402%
2026-04-30	23.5000	24.6000	23.5000	24.6000	+3.535%	6	287	+5.081%
2026-04-29	23.7600	23.7600	23.7600	23.7600	-11.178%	1	287	+8.796%
2026-04-28	26.7500	26.7500	26.7500	26.7500	-1.835%	2	287	-3.364%
2026-04-23	27.2500	27.2500	27.2500	27.2500	+4.607%	10	287	-5.138%
2026-04-22	26.2000	26.2000	25.9500	26.0500	-9.862%	4	287	-0.768%
2026-04-20	27.4600	28.9000	27.4600	28.9000	+9.761%	2	287	-10.554%
2026-04-17	25.7000	26.3300	25.6500	26.3300	+2.054%	8	288	-1.823%
2026-04-16	25.8000	25.8000	25.8000	25.8000	+49.565%	5	282	+0.194%
2026-04-07	17.2500	17.2500	17.2500	17.2500	-2.817%	145	282	+49.855%
2026-04-06	17.7500	17.7500	17.7500	17.7500	+7.576%	1	137	+45.634%
2026-04-02	16.5000	16.5000	16.5000	16.5000	-10.326%	1	136	+56.667%
2026-03-31	18.5000	18.5000	18.2000	18.4000	+15.000%	76	136	+40.489%
2026-03-26	16.0000	16.0000	16.0000	16.0000	-23.810%	1	150	+61.563%
2026-03-18	20.9700	21.2500	20.9700	21.0000	-6.040%	4	151	+23.095%
2026-03-17	22.3500	22.3500	22.3500	22.3500	+1.591%	1	152	+15.660%
2026-03-16	22.0000	22.0000	22.0000	22.0000	+1.852%	1	152	+17.500%
2026-03-13	21.2500	21.6000	21.2500	21.6000	-3.356%	51	151	+19.676%
2026-03-12	22.3500	22.3500	22.3500	22.3500	-6.875%	2	101	+15.660%
2026-03-11	24.0000	26.5000	24.0000	24.0000	+14.286%	10	99	+7.708%
2026-03-10	20.0000	21.0000	20.0000	21.0000	+2.941%	7	91	+23.095%
2026-03-09	20.2700	20.4000	18.5000	20.4000	+53.038%	7	85	+26.716%
2026-03-06	13.5800	13.5800	13.3300	13.3300	-7.108%	14	86	+93.923%
2026-03-05	14.3500	14.3500	14.3500	14.3500	+2.500%	1	85	+80.139%
2026-03-03	14.0000	14.0000	13.4000	14.0000	+7.692%	4	84	+84.643%
2026-03-02	13.0000	13.0000	13.0000	13.0000	+3.586%	1	85	+98.846%
2026-02-27	12.5500	12.5500	12.5500	12.5500	-14.334%	1	84	+105.976%
2026-02-26	13.0000	14.6500	13.0000	14.6500	+10.150%	2	83	+76.451%
2026-02-24	12.0000	13.3000	12.0000	13.3000	+1.916%	16	81	+94.361%
2026-02-23	13.2000	13.2000	13.0500	13.0500	-3.619%	53	80	+98.084%
2026-02-20	13.8000	13.8000	13.5400	13.5400	-2.238%	3	31	+90.916%
2026-02-18	13.8500	13.8500	13.8500	13.8500	-1.071%	29	31	+86.643%
2026-02-17	13.8000	14.0000	13.8000	14.0000	-3.581%	2	6	+84.643%
2026-02-12	14.5200	14.5200	14.5200	14.5200	-1.892%	1	4	+78.030%
2026-02-11	14.8000	14.8000	14.8000	14.8000	-2.503%	1	3	+74.662%
2026-02-10	16.7500	16.7500	15.1800	15.1800	0.000%	2	0	+70.290%

.dark-mode .klqN5p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .klqN5p{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C3HIMS Jan 21 2028 3.00 Call (HIMS280121C00003000)option OPRA

HIMS20280121C3
HIMS Jan 21 2028 3.00 Call (HIMS280121C00003000)
option OPRA