Dark

HIMS20280121C33
HIMS Jan 21 2028 33.00 Call (HIMS280121C00033000)
option OPRA

EOD

Aug 18, 2026

9.50-1.554%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	9.5000	9.5000	9.5000	9.5000	-1.554%	1	560	0.000%
2026-08-17	9.7500	9.7500	9.6500	9.6500	-8.008%	2	559	-1.554%
2026-08-14	10.5000	10.5000	10.4900	10.4900	-2.419%	25	561	-9.438%
2026-08-13	11.0300	11.0300	10.7500	10.7500	-4.018%	13	576	-11.628%
2026-08-12	11.4800	11.7500	11.1000	11.2000	-6.744%	8	583	-15.179%
2026-08-11	12.0100	12.0100	12.0100	12.0100	-9.015%	1	580	-20.899%
2026-08-10	13.1000	13.4000	13.1000	13.2000	+4.101%	18	579	-28.030%
2026-08-07	12.6800	12.6800	12.6800	12.6800	+5.667%	3	581	-25.079%
2026-08-06	12.8500	12.8500	12.0000	12.0000	-8.046%	15	578	-20.833%
2026-08-05	13.0000	13.0500	13.0000	13.0500	-2.612%	23	577	-27.203%
2026-08-04	13.4000	13.4000	13.4000	13.4000	+2.290%	1	577	-29.104%
2026-08-03	12.4000	13.1000	12.4000	13.1000	+24.762%	2	577	-27.481%
2026-07-31	10.5000	10.5000	10.5000	10.5000	+4.478%	10	578	-9.524%
2026-07-30	9.1500	10.0500	9.1500	10.0500	-5.634%	4	578	-5.473%
2026-07-24	11.9000	11.9000	10.6500	10.6500	-24.735%	17	580	-10.798%
2026-07-22	14.9800	14.9800	14.1500	14.1500	+2.462%	2	564	-32.862%
2026-07-21	14.3500	14.3500	13.8100	13.8100	-2.746%	2	562	-31.209%
2026-07-20	14.2000	14.2000	14.2000	14.2000	-9.554%	4	561	-33.099%
2026-07-16	17.2000	17.2000	15.7000	15.7000	-5.422%	2	558	-39.490%
2026-07-15	17.1900	17.1900	16.6000	16.6000	+3.750%	22	557	-42.771%
2026-07-14	16.0000	16.0000	16.0000	16.0000	+1.523%	2	564	-40.625%
2026-07-13	15.7100	16.4500	15.7100	15.7600	+1.677%	20	566	-39.721%
2026-07-10	16.2300	16.2300	15.5000	15.5000	-5.199%	11	548	-38.710%
2026-07-09	17.1500	17.2000	16.3500	16.3500	-10.066%	35	537	-41.896%
2026-07-07	18.1800	18.1800	18.1800	18.1800	-4.817%	1	550	-47.745%
2026-07-06	18.8800	19.1000	18.8800	19.1000	+8.832%	2	551	-50.262%
2026-07-02	17.9800	17.9800	17.5400	17.5500	-6.550%	12	557	-45.869%
2026-07-01	16.8400	18.7800	16.8400	18.7800	+17.009%	35	557	-49.414%
2026-06-30	14.5900	16.2000	14.5900	16.0500	+4.765%	15	582	-40.810%
2026-06-29	16.5500	16.5500	15.1400	15.3200	-2.730%	12	582	-37.990%
2026-06-26	14.4200	16.0000	14.4200	15.7500	+8.921%	15	582	-39.683%
2026-06-25	13.6400	14.4600	13.5000	14.4600	+1.119%	6	581	-34.302%
2026-06-24	14.5200	15.6000	14.3000	14.3000	-10.681%	88	582	-33.566%
2026-06-23	15.2200	16.0100	15.2200	16.0100	+1.329%	2	533	-40.662%
2026-06-22	17.3500	17.3500	15.7500	15.8000	-5.162%	30	533	-39.873%
2026-06-18	16.0000	17.0800	15.6600	16.6600	+16.503%	60	537	-42.977%
2026-06-17	13.9000	15.2500	13.1500	14.3000	+2.656%	21	537	-33.566%
2026-06-16	13.2500	14.0500	13.2500	13.9300	+12.248%	44	537	-31.802%
2026-06-15	11.7300	12.6500	11.7300	12.4100	+21.073%	29	543	-23.449%
2026-06-12	11.4900	11.4900	10.2500	10.2500	-11.866%	7	549	-7.317%
2026-06-11	11.8700	11.8700	11.6300	11.6300	-5.830%	10	548	-18.315%
2026-06-09	12.3500	12.3500	12.3500	12.3500	+4.307%	1	547	-23.077%
2026-06-08	10.2300	11.8400	10.2300	11.8400	+18.995%	4	548	-19.764%
2026-06-05	9.9500	9.9500	9.9500	9.9500	-18.107%	1	552	-4.523%
2026-06-04	12.0500	12.1500	12.0500	12.1500	+15.166%	5	552	-21.811%
2026-06-03	10.5500	10.5500	10.5500	10.5500	-2.315%	2	552	-9.953%
2026-06-01	10.1500	10.8000	10.1500	10.8000	+9.645%	4	552	-12.037%
2026-05-28	10.0000	10.0000	9.3000	9.8500	+1.026%	15	549	-3.553%
2026-05-27	8.9500	9.7500	8.9500	9.7500	+16.071%	3	550	-2.564%
2026-05-26	8.6200	8.8500	8.4000	8.4000	+1.205%	31	549	+13.095%
2026-05-22	8.3000	8.3000	8.3000	8.3000	+7.097%	5	548	+14.458%
2026-05-21	7.9500	7.9500	7.7500	7.7500	-3.125%	12	551	+22.581%
2026-05-20	7.6600	8.0000	7.6600	8.0000	+8.548%	11	551	+18.750%
2026-05-19	7.0000	7.3700	7.0000	7.3700	-3.408%	11	550	+28.901%
2026-05-18	7.8900	7.8900	7.6300	7.6300	-18.743%	27	550	+24.509%
2026-05-15	9.3900	9.3900	9.3900	9.3900	+6.705%	2	550	+1.171%
2026-05-14	8.8000	8.8000	8.8000	8.8000	-1.676%	1	542	+7.955%
2026-05-13	8.0500	8.9500	8.0500	8.9500	-10.500%	6	543	+6.145%
2026-05-12	10.0000	10.0000	10.0000	10.0000	-24.812%	3	543	-5.000%
2026-05-11	13.0000	13.3000	12.3900	13.3000	-4.659%	46	543	-28.571%
2026-05-08	10.8000	13.9500	10.6300	13.9500	+27.747%	23	506	-31.900%
2026-05-07	10.9200	10.9200	10.9200	10.9200	+4.000%	1	495	-13.004%
2026-05-06	10.5600	10.5600	10.5000	10.5000	-2.778%	2	494	-9.524%
2026-04-30	10.8000	10.8000	10.8000	10.8000	-2.174%	1	494	-12.037%
2026-04-29	11.4500	11.4500	11.0400	11.0400	-19.592%	2	496	-13.949%
2026-04-27	13.9000	14.1700	13.7300	13.7300	-6.280%	26	496	-30.808%
2026-04-24	14.0000	14.8000	13.1000	14.6500	+13.478%	46	479	-35.154%
2026-04-23	14.7500	14.7500	12.9100	12.9100	0.000%	3	481	-26.414%
2026-04-22	12.9100	12.9100	12.9100	12.9100	-10.843%	1	481	-26.414%
2026-04-21	13.4200	14.7500	13.4200	14.4800	-4.737%	33	496	-34.392%
2026-04-20	15.5500	15.5500	14.7000	15.2000	+18.843%	206	496	-37.500%
2026-04-17	13.3300	13.8500	12.5000	12.7900	+8.759%	41	415	-25.723%
2026-04-16	10.7500	11.7600	10.4500	11.7600	+34.862%	27	423	-19.218%
2026-04-15	7.9000	8.7200	7.9000	8.7200	+11.938%	34	433	+8.945%
2026-04-14	7.9500	7.9500	7.7900	7.7900	+1.038%	13	402	+21.951%
2026-04-13	7.2400	7.7100	7.2400	7.7100	+11.739%	11	405	+23.217%
2026-04-10	6.7500	6.9000	6.7500	6.9000	+2.374%	57	404	+37.681%
2026-04-09	6.7400	6.7400	6.7400	6.7400	+1.353%	56	461	+40.950%
2026-04-08	6.6500	6.6500	6.6500	6.6500	-4.317%	1	416	+42.857%
2026-04-06	7.0000	7.0000	6.9500	6.9500	+4.511%	7	415	+36.691%
2026-04-02	6.7000	6.7000	6.6500	6.6500	-7.252%	2	413	+42.857%
2026-04-01	7.2000	7.2000	7.1700	7.1700	+2.429%	41	413	+32.497%
2026-03-31	7.0000	7.0000	7.0000	7.0000	+10.759%	1	453	+35.714%
2026-03-30	6.8000	6.8000	6.3200	6.3200	-8.406%	12	453	+50.316%
2026-03-27	7.2500	7.2500	6.9000	6.9000	-6.757%	6	447	+37.681%
2026-03-26	8.0000	8.0000	7.4000	7.4000	-7.152%	2	447	+28.378%
2026-03-25	7.9700	7.9700	7.9700	7.9700	-7.326%	3	446	+19.197%
2026-03-24	8.5000	8.6000	8.5000	8.6000	-2.935%	41	443	+10.465%
2026-03-23	8.8600	8.8600	8.8600	8.8600	+1.373%	1	403	+7.223%
2026-03-20	10.4200	10.4200	8.7400	8.7400	-11.269%	5	402	+8.696%
2026-03-19	9.8500	9.8500	9.8500	9.8500	-10.455%	1	402	-3.553%
2026-03-17	11.0000	11.0000	11.0000	11.0000	+1.664%	1	402	-13.636%
2026-03-16	10.8200	10.8200	10.8200	10.8200	-9.833%	1	403	-12.200%
2026-03-11	12.0000	12.9700	12.0000	12.0000	+11.628%	217	402	-20.833%
2026-03-10	11.5200	11.5200	10.7500	10.7500	+15.591%	2	426	-11.628%
2026-03-09	8.9000	9.3000	8.5700	9.3000	+82.353%	7	427	+2.151%
2026-03-06	5.1200	5.1200	5.1000	5.1000	-4.851%	2	438	+86.275%
2026-03-05	5.3600	5.3600	5.3600	5.3600	-0.741%	2	439	+77.239%
2026-03-03	5.4000	5.4000	5.4000	5.4000	+8.000%	6	439	+75.926%
2026-02-26	5.0000	5.0000	5.0000	5.0000	-5.660%	23	439	+90.000%
2026-02-25	5.4500	5.4500	5.3000	5.3000	-0.376%	58	427	+79.245%
2026-02-24	4.7000	5.3200	4.4500	5.3200	+0.377%	18	427	+78.571%
2026-02-23	5.6500	5.6500	5.2000	5.3000	+0.379%	137	431	+79.245%
2026-02-20	5.5000	5.5000	5.2800	5.2800	-0.752%	10	431	+79.924%
2026-02-18	5.5000	5.5000	5.3200	5.3200	-5.000%	2	425	+78.571%
2026-02-17	5.7500	5.7500	5.5000	5.6000	-2.609%	10	425	+69.643%
2026-02-13	5.7500	5.7500	5.7500	5.7500	+3.047%	1	416	+65.217%
2026-02-12	5.5800	5.5800	5.5800	5.5800	-6.533%	2	416	+70.251%
2026-02-11	6.0300	6.0300	5.9700	5.9700	-2.451%	3	418	+59.129%
2026-02-10	6.7500	6.7500	6.1200	6.1200	-4.225%	16	418	+55.229%
2026-02-09	5.8200	6.3900	5.8100	6.3900	-28.603%	12	421	+48.670%
2026-02-06	8.1500	8.9500	8.1500	8.9500	-2.079%	13	421	+6.145%
2026-02-05	10.6000	10.7800	9.1400	9.1400	-4.792%	12	418	+3.939%
2026-02-04	9.6000	9.6000	9.6000	9.6000	-3.421%	1	420	-1.042%
2026-02-03	10.7100	10.7400	9.9400	9.9400	-11.329%	10	419	-4.427%
2026-02-02	11.0000	11.2800	11.0000	11.2100	+0.538%	7	424	-15.254%
2026-01-30	12.3000	12.3000	11.1500	11.1500	-14.099%	95	429	-14.798%
2026-01-29	13.3000	13.3000	12.9800	12.9800	+4.677%	15	415	-26.810%
2026-01-28	12.4200	12.4200	12.3500	12.4000	-3.125%	134	405	-23.387%
2026-01-27	13.3200	13.3200	12.5700	12.8000	-6.569%	27	332	-25.781%
2026-01-26	13.6300	13.8200	13.5000	13.7000	+5.385%	18	330	-30.657%
2026-01-23	13.3900	13.8300	13.0000	13.0000	+2.767%	48	317	-26.923%
2026-01-21	13.6500	13.6500	11.9000	12.6500	-8.993%	127	306	-24.901%
2026-01-20	13.5700	14.2600	13.5700	13.9000	-5.378%	6	197	-31.655%
2026-01-16	14.7000	14.7000	14.5000	14.6900	+2.369%	13	179	-35.330%
2026-01-15	14.3500	14.3500	14.3500	14.3500	+0.420%	1	179	-33.798%
2026-01-14	14.0000	14.5000	14.0000	14.2900	-5.489%	6	178	-33.520%
2026-01-13	15.7500	15.7500	14.9700	15.1200	+5.734%	5	178	-37.169%
2026-01-12	13.8800	14.5000	13.5600	14.3000	-1.379%	51	176	-33.566%
2026-01-09	15.7000	16.3000	14.5000	14.5000	-8.805%	26	184	-34.483%
2026-01-08	15.8500	16.8500	15.8500	15.9000	+0.315%	17	163	-40.252%
2026-01-07	17.7200	17.7200	15.8500	15.8500	-5.317%	13	150	-40.063%
2026-01-06	17.2000	17.2000	16.7400	16.7400	-0.060%	6	161	-43.250%
2026-01-05	16.0000	17.3000	16.0000	16.7500	+10.197%	21	137	-43.284%
2026-01-02	14.9600	15.2000	14.9600	15.2000	+2.772%	11	137	-37.500%
2025-12-31	15.3200	15.3600	14.4000	14.7900	-8.704%	70	93	-35.767%
2025-12-30	16.3500	16.3500	15.8800	16.2000	-2.115%	31	93	-41.358%
2025-12-29	16.5500	16.5500	16.5500	16.5500	-0.601%	5	78	-42.598%
2025-12-26	16.7500	16.7500	16.4000	16.6500	-1.187%	3	73	-42.943%
2025-12-24	16.8500	16.8500	16.8500	16.8500	-0.590%	2	69	-43.620%
2025-12-23	16.9000	16.9500	16.9000	16.9500	-5.990%	11	69	-43.953%
2025-12-22	17.6500	18.0800	17.6500	18.0300	+4.220%	11	57	-47.310%
2025-12-19	17.3500	17.3500	17.3000	17.3000	-3.027%	13	57	-45.087%
2025-12-18	17.4000	17.8400	17.4000	17.8400	-0.889%	2	47	-46.749%
2025-12-17	18.0000	18.0000	18.0000	18.0000	-6.250%	2	46	-47.222%
2025-12-15	18.9700	19.2000	18.4900	19.2000	+1.319%	4	44	-50.521%
2025-12-12	18.9500	18.9500	18.9500	18.9500	-11.901%	1	44	-49.868%
2025-12-09	21.5100	21.5100	21.5100	21.5100	+2.869%	2	45	-55.834%
2025-12-08	20.9100	20.9100	20.9100	20.9100	-3.862%	1	43	-54.567%
2025-12-05	21.7500	21.7500	21.7500	21.7500	-0.911%	2	42	-56.322%
2025-12-04	20.9000	21.9500	20.9000	21.9500	+13.437%	2	40	-56.720%
2025-12-03	18.8000	19.5000	18.8000	19.3500	+2.111%	5	38	-50.904%
2025-12-02	20.1500	20.7000	18.9500	18.9500	-7.561%	7	36	-49.868%
2025-12-01	20.5000	20.5000	20.5000	20.5000	-5.877%	3	29	-53.659%
2025-11-28	21.7800	21.7800	21.7800	21.7800	+7.768%	2	26	-56.382%
2025-11-26	20.2000	20.2100	20.2000	20.2100	+1.050%	2	22	-52.994%
2025-11-24	20.0500	20.0500	20.0000	20.0000	+13.314%	4	22	-52.500%
2025-11-21	17.5000	17.6500	17.5000	17.6500	+3.824%	8	20	-46.176%
2025-11-20	18.6600	18.6600	17.0000	17.0000	-5.556%	17	17	-44.118%
2025-11-19	18.2500	18.3400	18.0000	18.0000	-7.692%	3	12	-47.222%
2025-11-18	18.3000	19.5000	18.3000	19.5000	+8.333%	10	12	-51.282%
2025-11-17	18.0000	18.0000	18.0000	18.0000	-2.755%	1	6	-47.222%
2025-11-14	18.5100	18.5100	18.5100	18.5100	-7.450%	2	5	-48.676%
2025-11-13	20.5500	20.5500	20.0000	20.0000	0.000%	4	0	-52.500%

.dark-mode .Spk8hL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Spk8hL{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C33HIMS Jan 21 2028 33.00 Call (HIMS280121C00033000)option OPRA

HIMS20280121C33
HIMS Jan 21 2028 33.00 Call (HIMS280121C00033000)
option OPRA