Dark

HIMS20280121C30
HIMS Jan 21 2028 30.00 Call (HIMS280121C00030000)
option OPRA

EOD

Aug 18, 2026

9.75-8.879%(-0.95)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	10.4500	11.7000	9.7500	9.7500	-8.879%	62	5,944	0.000%
2026-08-17	10.6500	10.9000	10.0500	10.7000	0.000%	129	5,940	-8.879%
2026-08-14	11.5500	11.5700	10.7000	10.7000	-5.310%	195	6,001	-8.879%
2026-08-13	11.9800	12.3000	11.3000	11.3000	-11.856%	656	5,994	-13.717%
2026-08-12	12.2500	13.0000	11.9000	12.8200	-3.318%	67	5,602	-23.947%
2026-08-11	13.6100	13.6100	12.7700	13.2600	-5.623%	65	5,609	-26.471%
2026-08-10	13.5600	14.2000	13.5600	14.0500	+1.444%	28	5,620	-30.605%
2026-08-07	13.2500	13.8500	13.0700	13.8500	+8.627%	29	5,626	-29.603%
2026-08-06	13.4500	13.4500	12.7100	12.7500	-8.471%	34	5,635	-23.529%
2026-08-05	14.4800	14.6800	13.8800	13.9300	-3.931%	52	5,646	-30.007%
2026-08-04	14.0000	14.5000	13.5000	14.5000	+4.996%	17	5,668	-32.759%
2026-08-03	12.9400	13.8100	12.9400	13.8100	+21.674%	107	5,674	-29.399%
2026-07-31	10.7500	11.4500	10.7500	11.3500	+2.252%	5	5,754	-14.097%
2026-07-30	9.1000	11.1000	9.1000	11.1000	+18.085%	45	5,755	-12.162%
2026-07-29	12.0500	12.0500	9.3000	9.4000	-24.498%	429	5,757	+3.723%
2026-07-28	12.7500	12.7500	11.4000	12.4500	-3.861%	250	5,831	-21.687%
2026-07-27	11.8500	13.1000	11.8500	12.9500	+13.100%	92	5,800	-24.710%
2026-07-24	16.3000	16.3000	11.4000	11.4500	-30.606%	351	5,859	-14.847%
2026-07-23	14.8000	16.5000	14.3000	16.5000	+14.983%	31	5,606	-40.909%
2026-07-22	16.0800	16.0800	14.3000	14.3500	-4.778%	12	5,627	-32.056%
2026-07-21	15.5000	15.5000	14.8500	15.0700	+0.467%	5	5,627	-35.302%
2026-07-20	15.5300	15.5300	15.0000	15.0000	-3.038%	55	5,630	-35.000%
2026-07-17	15.0000	16.1000	15.0000	15.4700	-3.009%	35	5,604	-36.975%
2026-07-16	17.5000	17.5000	15.9500	15.9500	-15.519%	19	5,594	-38.871%
2026-07-15	18.2000	18.9000	18.0500	18.8800	+11.716%	48	5,605	-48.358%
2026-07-14	16.9000	16.9000	16.9000	16.9000	+1.746%	1	5,635	-42.308%
2026-07-13	16.5800	16.8500	16.5800	16.6100	-1.366%	11	5,636	-41.300%
2026-07-10	16.7000	16.8400	16.6800	16.8400	-3.936%	8	5,635	-42.102%
2026-07-09	17.5000	17.5300	17.5000	17.5300	-4.728%	6	5,641	-44.381%
2026-07-08	17.4000	18.4000	16.0000	18.4000	-3.412%	16	5,646	-47.011%
2026-07-07	19.8400	20.0200	18.8700	19.0500	-3.544%	35	5,647	-48.819%
2026-07-06	18.5000	20.5000	18.5000	19.7500	+7.046%	21	5,678	-50.633%
2026-07-02	19.1000	19.7400	18.3300	18.4500	-7.704%	156	5,816	-47.154%
2026-07-01	17.6100	20.2500	17.6100	19.9900	+16.901%	166	5,816	-51.226%
2026-06-30	15.6100	17.1000	15.6100	17.1000	+3.323%	65	5,845	-42.982%
2026-06-29	17.2400	17.2400	15.9000	16.5500	+3.502%	35	5,809	-41.088%
2026-06-26	15.4400	17.7500	15.4400	15.9900	+3.228%	45	5,820	-39.024%
2026-06-25	15.5500	16.1700	13.9000	15.4900	+0.259%	153	5,829	-37.056%
2026-06-24	15.5600	16.1000	15.2800	15.4500	-4.037%	44	5,876	-36.893%
2026-06-23	16.0000	17.5000	15.6000	16.1000	-3.012%	72	5,887	-39.441%
2026-06-22	16.9500	18.5000	16.5000	16.6000	-7.778%	63	5,927	-41.265%
2026-06-18	15.7000	18.0300	15.7000	18.0000	+19.920%	135	6,070	-45.833%
2026-06-17	14.7000	16.2500	14.4500	15.0100	+2.178%	329	6,070	-35.043%
2026-06-16	13.4000	15.1000	13.4000	14.6900	+11.711%	215	6,070	-33.628%
2026-06-15	12.1800	13.5400	12.1800	13.1500	+15.859%	138	6,104	-25.856%
2026-06-12	12.0000	12.1800	11.2000	11.3500	-11.328%	96	6,119	-14.097%
2026-06-11	11.8500	12.9000	11.4500	12.8000	+6.667%	71	6,129	-23.828%
2026-06-10	11.1500	13.5000	11.1500	12.0000	-8.397%	106	6,121	-18.750%
2026-06-09	11.5000	13.1000	10.6500	13.1000	+14.912%	331	6,164	-25.573%
2026-06-08	10.8500	11.5000	10.6100	11.4000	+5.360%	224	6,160	-14.474%
2026-06-05	11.5700	12.0500	10.2500	10.8200	-11.889%	198	6,093	-9.889%
2026-06-04	11.8500	13.5000	11.7900	12.2800	+4.068%	341	6,037	-20.603%
2026-06-03	11.2500	12.2000	10.8000	11.8000	+0.855%	92	5,843	-17.373%
2026-06-02	12.0000	12.6000	11.4700	11.7000	-2.500%	87	5,802	-16.667%
2026-06-01	10.6500	12.3300	10.6000	12.0000	+13.852%	181	5,781	-18.750%
2026-05-29	10.0000	10.6000	9.3500	10.5400	+1.836%	47	5,729	-7.495%
2026-05-28	9.5000	10.7600	9.5000	10.3500	+3.500%	75	5,709	-5.797%
2026-05-27	9.0000	10.3500	9.0000	10.0000	+11.111%	85	5,659	-2.500%
2026-05-26	9.2000	9.6000	8.8000	9.0000	+2.857%	183	5,657	+8.333%
2026-05-22	9.3000	9.3500	8.7000	8.7500	-1.685%	47	5,630	+11.429%
2026-05-21	8.6300	8.9300	8.5800	8.9000	+3.488%	56	5,629	+9.551%
2026-05-20	8.1000	8.7800	8.0000	8.6000	+3.614%	25	5,629	+13.372%
2026-05-19	8.1500	8.5000	7.4200	8.3000	+1.220%	120	5,561	+17.470%
2026-05-18	9.3500	9.3500	8.2000	8.2000	-16.327%	445	5,561	+18.902%
2026-05-15	9.6000	10.4000	9.4000	9.8000	+2.083%	246	5,561	-0.510%
2026-05-14	9.3300	9.9500	9.0600	9.6000	+1.053%	1,813	5,420	+1.563%
2026-05-13	10.0000	10.0500	8.9000	9.5000	-7.317%	445	4,828	+2.632%
2026-05-12	11.2500	11.8000	9.6000	10.2500	-24.074%	1,274	4,828	-4.878%
2026-05-11	14.1000	15.3000	13.1500	13.5000	+3.448%	782	4,828	-27.778%
2026-05-08	10.8000	13.4500	10.8000	13.0500	+21.395%	80	4,457	-25.287%
2026-05-07	11.7500	11.7500	10.7000	10.7500	-9.129%	601	4,424	-9.302%
2026-05-06	11.2500	11.9000	11.2500	11.8300	+3.319%	71	3,886	-17.582%
2026-05-05	11.7500	11.9000	11.4500	11.4500	-10.196%	27	3,836	-14.847%
2026-05-04	12.8000	13.0500	11.9400	12.7500	+3.239%	39	3,813	-23.529%
2026-05-01	12.5000	12.7500	12.3000	12.3500	-0.242%	77	3,754	-21.053%
2026-04-30	11.5000	12.5000	11.5000	12.3800	+5.362%	12	3,754	-21.244%
2026-04-29	12.1900	12.4500	11.3000	11.7500	-9.615%	354	3,750	-17.021%
2026-04-28	13.4600	13.9000	13.0000	13.0000	-6.475%	19	3,454	-25.000%
2026-04-27	15.0900	15.0900	13.9000	13.9000	-8.251%	11	3,443	-29.856%
2026-04-24	14.3200	15.5500	14.0000	15.1500	+12.222%	89	3,425	-35.644%
2026-04-23	15.2500	15.7500	12.4000	13.5000	-3.915%	88	3,401	-27.778%
2026-04-22	14.3300	14.3300	13.3000	14.0500	-7.444%	240	3,404	-30.605%
2026-04-21	13.7000	15.7000	13.0500	15.1800	-3.619%	217	3,202	-35.771%
2026-04-20	14.0000	16.3000	14.0000	15.7500	+12.903%	207	3,114	-38.095%
2026-04-17	13.4000	14.9000	12.9600	13.9500	+7.972%	165	3,065	-30.108%
2026-04-16	11.7700	13.4500	10.9500	12.9200	+24.831%	302	3,069	-24.536%
2026-04-15	8.4900	10.4500	8.2500	10.3500	+24.699%	183	2,929	-5.797%
2026-04-14	8.4000	8.7000	8.1100	8.3000	+0.484%	111	2,784	+17.470%
2026-04-13	7.0500	8.6000	7.0500	8.2600	+16.338%	34	2,689	+18.039%
2026-04-10	7.0000	7.3500	6.9000	7.1000	-3.401%	47	2,711	+37.324%
2026-04-09	6.9000	7.3500	6.7900	7.3500	+3.521%	91	2,734	+32.653%
2026-04-08	7.4800	7.5000	6.9500	7.1000	-1.389%	47	2,713	+37.324%
2026-04-07	7.2500	7.2500	6.9900	7.2000	-4.000%	15	2,674	+35.417%
2026-04-06	7.7000	7.8900	7.3000	7.5000	+5.634%	168	2,672	+30.000%
2026-04-02	7.1000	7.2500	6.9000	7.1000	-5.960%	58	2,580	+37.324%
2026-04-01	8.5000	8.7000	7.4500	7.5500	-6.790%	104	2,580	+29.139%
2026-03-31	8.2000	8.2000	7.4600	8.1000	+19.645%	37	2,520	+20.370%
2026-03-30	7.1700	7.9000	6.7700	6.7700	-9.128%	58	2,508	+44.018%
2026-03-27	8.1600	8.1600	7.1000	7.4500	-10.241%	26	2,534	+30.872%
2026-03-26	8.2000	8.5200	8.0000	8.3000	-0.955%	8	2,527	+17.470%
2026-03-25	9.0000	9.0000	8.2800	8.3800	-6.889%	30	2,521	+16.348%
2026-03-24	9.0000	9.0000	8.7000	9.0000	-5.263%	7	2,509	+8.333%
2026-03-23	10.0000	10.0000	9.4500	9.5000	+1.064%	16	2,510	+2.632%
2026-03-20	10.6700	11.0000	9.4000	9.4000	-9.875%	40	2,506	+3.723%
2026-03-19	10.4200	10.5500	10.2000	10.4300	-1.604%	14	2,527	-6.520%
2026-03-18	10.9000	11.0000	10.6000	10.6000	-9.402%	126	2,533	-8.019%
2026-03-17	11.4000	11.7000	11.0500	11.7000	-0.595%	40	2,511	-16.667%
2026-03-16	11.6500	11.8500	10.7000	11.7700	+0.170%	181	2,510	-17.162%
2026-03-13	11.2000	11.7500	10.6800	11.7500	+4.444%	33	2,571	-17.021%
2026-03-12	12.6500	12.7000	11.2500	11.2500	-11.765%	135	2,567	-13.333%
2026-03-11	10.2300	13.6000	10.2300	12.7500	+18.605%	378	2,544	-23.529%
2026-03-10	11.0100	12.3200	10.1800	10.7500	+10.031%	488	2,657	-9.302%
2026-03-09	11.5500	11.5500	9.1000	9.7700	+74.464%	388	2,292	-0.205%
2026-03-06	5.6000	5.6000	5.4700	5.6000	+3.321%	6	2,142	+74.107%
2026-03-05	5.6500	6.2200	5.4200	5.4200	-10.265%	21	2,139	+79.889%
2026-03-04	6.0000	6.0400	6.0000	6.0400	+5.965%	8	2,144	+61.424%
2026-03-03	5.5300	5.9000	5.5300	5.7000	-6.557%	11	2,147	+71.053%
2026-03-02	5.0000	6.1000	5.0000	6.1000	+23.232%	43	2,145	+59.836%
2026-02-27	5.0000	5.3000	4.9500	4.9500	-10.811%	383	2,156	+96.970%
2026-02-26	5.8000	5.8000	5.4500	5.5500	-2.632%	19	1,818	+75.676%
2026-02-25	5.3900	5.9400	5.3900	5.7000	+2.703%	78	1,809	+71.053%
2026-02-24	4.7700	5.7400	4.6300	5.5500	0.000%	289	1,809	+75.676%
2026-02-23	5.8500	5.8500	5.4300	5.5500	-1.421%	24	1,707	+75.676%
2026-02-20	5.6100	5.9500	5.5000	5.6300	-2.087%	44	1,690	+73.179%
2026-02-19	5.9000	5.9000	5.7000	5.7500	+0.877%	163	1,657	+69.565%
2026-02-18	5.9700	6.0000	5.6500	5.7000	-4.202%	73	1,498	+71.053%
2026-02-17	6.0000	6.0600	5.7000	5.9500	-4.032%	45	1,486	+63.866%
2026-02-13	5.8500	6.2500	5.8500	6.2000	+9.735%	32	1,465	+57.258%
2026-02-12	6.3000	6.4500	5.5000	5.6500	-9.888%	59	1,465	+72.566%
2026-02-11	6.3500	6.5500	6.2000	6.2700	-4.275%	45	1,460	+55.502%
2026-02-10	7.2500	7.6000	6.5500	6.5500	-15.484%	149	1,444	+48.855%
2026-02-09	5.8900	8.3000	5.5000	7.7500	-18.848%	439	1,489	+25.806%
2026-02-06	9.2000	9.9000	8.7000	9.5500	-1.546%	100	1,299	+2.094%
2026-02-05	11.9000	12.5500	9.6800	9.7000	-4.150%	70	1,282	+0.515%
2026-02-04	11.5500	11.5500	10.0500	10.1200	-7.580%	106	1,223	-3.656%
2026-02-03	11.9000	11.9000	10.5000	10.9500	-9.504%	195	1,206	-10.959%
2026-02-02	11.7800	12.4500	11.6200	12.1000	0.000%	74	1,224	-19.421%
2026-01-30	13.7000	13.7000	11.6500	12.1000	-12.382%	62	1,174	-19.421%
2026-01-29	13.3000	14.5500	13.1000	13.8100	+5.019%	36	1,129	-29.399%
2026-01-28	13.6000	13.6000	13.0000	13.1500	-3.309%	58	1,098	-25.856%
2026-01-27	14.2000	14.2000	13.2500	13.6000	-5.094%	88	1,058	-28.309%
2026-01-26	14.0700	14.8000	13.6500	14.3300	+4.218%	78	1,018	-31.961%
2026-01-23	14.3500	14.7000	13.7500	13.7500	-5.107%	82	970	-29.091%
2026-01-22	13.6800	14.6200	13.5000	14.4900	+9.607%	57	938	-32.712%
2026-01-21	14.8000	14.8000	12.6500	13.2200	-10.068%	172	892	-26.248%
2026-01-20	14.7700	14.9000	14.3800	14.7000	-5.222%	50	812	-33.673%
2026-01-16	14.9000	15.7700	14.9000	15.5100	+5.510%	40	736	-37.137%
2026-01-15	15.2200	15.2200	14.7000	14.7000	-3.226%	17	736	-33.673%
2026-01-14	15.0600	15.5000	14.9800	15.1900	-5.652%	41	719	-35.813%
2026-01-13	16.2800	16.2800	15.7500	16.1000	+2.417%	9	700	-39.441%
2026-01-12	14.8500	16.2900	14.3000	15.7200	+1.748%	149	697	-37.977%
2026-01-09	17.0400	17.0400	15.1500	15.4500	-8.580%	152	584	-36.893%
2026-01-08	17.0000	17.0000	16.9000	16.9000	-6.423%	7	452	-42.308%
2026-01-07	18.0000	18.5000	18.0000	18.0600	+4.696%	5	445	-46.013%
2026-01-06	16.9500	17.2500	16.9500	17.2500	-4.167%	2	442	-43.478%
2026-01-05	18.0000	18.0000	18.0000	18.0000	+11.940%	1	441	-45.833%
2026-01-02	16.0000	16.0800	16.0000	16.0800	+3.408%	2	441	-39.366%
2025-12-31	16.2700	16.3300	15.5400	15.5500	-8.691%	130	342	-37.299%
2025-12-30	17.1500	17.1500	16.4300	17.0300	-1.275%	17	342	-42.748%
2025-12-26	17.2500	17.2500	17.2500	17.2500	-3.685%	2	350	-43.478%
2025-12-23	18.3500	18.3500	17.9100	17.9100	-0.776%	2	350	-45.561%
2025-12-22	18.0000	18.1000	18.0000	18.0500	-1.635%	15	348	-45.983%
2025-12-19	18.5000	18.5000	18.1000	18.3500	+1.944%	120	335	-46.866%
2025-12-18	18.5900	18.5900	18.0000	18.0000	-2.439%	2	286	-45.833%
2025-12-17	18.9500	19.0000	18.4500	18.4500	-1.862%	4	284	-47.154%
2025-12-16	19.5000	19.5000	18.8000	18.8000	-2.591%	21	283	-48.138%
2025-12-15	19.3000	19.9100	19.2900	19.3000	-5.299%	35	284	-49.482%
2025-12-11	20.3800	20.3800	20.3800	20.3800	-13.277%	1	284	-52.159%
2025-12-10	21.0700	23.5000	21.0700	23.5000	+1.075%	2	284	-58.511%
2025-12-05	23.2500	23.2500	23.2500	23.2500	+1.087%	1	284	-58.065%
2025-12-04	23.0000	23.4500	22.9300	23.0000	+12.856%	8	283	-57.609%
2025-12-03	19.8300	20.3800	19.8300	20.3800	-4.766%	11	281	-52.159%
2025-12-02	21.4000	21.4000	21.4000	21.4000	-2.727%	1	277	-54.439%
2025-12-01	21.7500	22.0000	21.4400	22.0000	-2.048%	7	277	-55.682%
2025-11-28	21.9000	22.4600	21.9000	22.4600	+2.792%	27	274	-56.589%
2025-11-26	21.3000	21.8500	21.3000	21.8500	-1.131%	5	252	-55.378%
2025-11-25	21.2400	22.1000	20.7800	22.1000	+3.561%	15	252	-55.882%
2025-11-24	21.3400	21.3400	21.3400	21.3400	+12.910%	2	243	-54.311%
2025-11-21	18.5000	18.9000	17.5000	18.9000	+2.439%	5	241	-48.413%
2025-11-20	20.5000	20.5000	18.4500	18.4500	-6.818%	8	239	-47.154%
2025-11-19	20.0500	20.0500	19.6000	19.8000	-6.560%	13	236	-50.758%
2025-11-18	21.1900	21.1900	21.1900	21.1900	+5.950%	1	225	-53.988%
2025-11-17	20.4500	20.4500	19.0000	20.0000	-4.762%	10	224	-51.250%
2025-11-14	20.1900	22.0000	20.1900	21.0000	+5.634%	15	218	-53.571%
2025-11-13	21.3000	21.3000	19.8800	19.8800	-5.558%	27	216	-50.956%
2025-11-12	22.9300	22.9300	21.0500	21.0500	-8.478%	11	217	-53.682%
2025-11-11	23.1600	24.7500	23.0000	23.0000	-3.926%	6	227	-57.609%
2025-11-10	24.7400	24.7400	23.5000	23.9400	-7.923%	37	223	-59.273%
2025-11-07	24.6000	26.0000	22.9000	26.0000	+3.421%	3	190	-62.500%
2025-11-06	24.7500	25.1400	23.7000	25.1400	-7.403%	11	187	-61.217%
2025-11-05	28.4000	28.4000	27.1500	27.1500	+4.423%	8	185	-64.088%
2025-11-04	26.5500	27.0000	26.0000	26.0000	-7.143%	9	178	-62.500%
2025-11-03	28.2800	28.2800	27.5000	28.0000	+1.781%	17	153	-65.179%
2025-10-31	28.0000	28.6500	27.4500	27.5100	+2.458%	5	153	-64.558%
2025-10-30	30.5000	30.5000	26.8500	26.8500	-9.413%	4	152	-63.687%
2025-10-28	29.0000	29.6400	29.0000	29.6400	-3.922%	2	151	-67.105%
2025-10-27	31.6500	31.6500	30.8500	30.8500	+1.983%	27	140	-68.395%
2025-10-23	29.6000	30.3000	29.6000	30.2500	-5.675%	3	140	-67.769%
2025-10-21	32.4700	32.4700	32.0400	32.0700	-0.988%	7	138	-69.598%
2025-10-20	33.6000	33.6000	32.3900	32.3900	+0.903%	83	131	-69.898%
2025-10-17	34.0000	34.0000	32.0500	32.1000	-20.050%	26	50	-69.626%
2025-10-15	39.5000	40.1500	39.5000	40.1500	+15.043%	3	55	-75.716%
2025-10-10	35.0000	35.0000	34.9000	34.9000	-9.351%	2	56	-72.063%
2025-10-08	38.5000	38.5000	38.5000	38.5000	+6.944%	2	56	-74.675%
2025-10-07	36.0000	36.0000	36.0000	36.0000	+5.945%	1	56	-72.917%
2025-10-06	33.9800	33.9800	33.9800	33.9800	-1.507%	1	57	-71.307%
2025-10-03	37.6800	37.6800	34.5000	34.5000	-9.211%	2	56	-71.739%
2025-09-30	38.0000	38.0000	38.0000	38.0000	+12.593%	1	56	-74.342%
2025-09-25	33.7500	33.7500	33.7500	33.7500	-4.391%	1	56	-71.111%
2025-09-24	35.4500	35.4500	35.3000	35.3000	-1.944%	2	55	-72.380%
2025-09-23	36.7500	37.5000	36.0000	36.0000	-6.128%	26	54	-72.917%
2025-09-22	37.5000	38.4000	37.5000	38.3500	+0.524%	8	45	-74.576%
2025-09-19	38.1000	38.7000	37.9500	38.1500	+5.972%	31	45	-74.443%
2025-09-18	36.0000	36.0000	36.0000	36.0000	+15.570%	1	41	-72.917%
2025-09-17	31.0000	31.2000	31.0000	31.1500	-3.650%	16	42	-68.700%
2025-09-16	32.0000	32.5000	32.0000	32.3300	-10.691%	38	40	-69.842%
2025-09-15	36.0000	36.2000	36.0000	36.2000	0.000%	2	2	-73.066%

.dark-mode .rW7Mbz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rW7Mbz{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C30HIMS Jan 21 2028 30.00 Call (HIMS280121C00030000)option OPRA

HIMS20280121C30
HIMS Jan 21 2028 30.00 Call (HIMS280121C00030000)
option OPRA