Dark

HIMS20280121C35
HIMS Jan 21 2028 35.00 Call (HIMS280121C00035000)
option OPRA

EOD

Aug 18, 2026

8.50-7.609%(-0.70)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	9.2000	9.4000	8.5000	8.5000	-7.609%	18	2,415	0.000%
2026-08-17	9.4000	9.4000	9.0000	9.2000	-2.646%	114	2,406	-7.609%
2026-08-14	10.1300	11.0000	9.4500	9.4500	-6.436%	126	2,512	-10.053%
2026-08-13	10.5500	10.5500	10.1000	10.1000	-5.607%	60	2,571	-15.842%
2026-08-12	11.6500	12.1000	10.3000	10.7000	-7.997%	155	2,609	-20.561%
2026-08-11	11.0000	12.3000	11.0000	11.6300	-8.784%	21	2,575	-26.913%
2026-08-10	12.7000	13.0500	12.5000	12.7500	+5.198%	32	2,563	-33.333%
2026-08-07	11.5500	12.3000	11.5500	12.1200	+6.130%	22	2,560	-29.868%
2026-08-06	12.7500	12.7500	11.3000	11.4200	-10.781%	35	2,559	-25.569%
2026-08-05	12.8000	13.7500	12.6000	12.8000	-2.290%	93	2,544	-33.594%
2026-08-04	12.3700	13.1000	12.3500	13.1000	+6.939%	16	2,470	-35.115%
2026-08-03	10.5000	12.3800	10.5000	12.2500	+20.809%	24	2,483	-30.612%
2026-07-31	10.2000	10.6000	9.6000	10.1400	-1.553%	33	2,491	-16.174%
2026-07-30	8.1200	10.3000	8.1200	10.3000	+21.176%	23	2,501	-17.476%
2026-07-29	10.6100	10.6100	8.3500	8.5000	-26.087%	246	2,499	0.000%
2026-07-28	11.1000	11.5000	10.0000	11.5000	0.000%	40	2,496	-26.087%
2026-07-27	10.9500	11.6000	10.9500	11.5000	+10.790%	112	2,520	-26.087%
2026-07-24	13.9500	13.9500	10.3500	10.3800	-30.800%	300	2,414	-18.112%
2026-07-23	13.3000	15.8800	12.9100	15.0000	+13.636%	26	2,242	-43.333%
2026-07-22	13.4000	13.4000	13.2000	13.2000	-1.859%	2	2,225	-35.606%
2026-07-21	14.0400	14.0400	13.4500	13.4500	-3.929%	15	2,225	-36.803%
2026-07-20	13.8900	14.5000	13.8900	14.0000	+1.818%	6	2,231	-39.286%
2026-07-17	13.6400	14.3000	13.6400	13.7500	-5.172%	73	2,225	-38.182%
2026-07-16	16.9500	16.9500	14.5000	14.5000	-16.427%	215	2,221	-41.379%
2026-07-15	16.2900	17.3500	16.2900	17.3500	+11.218%	20	2,418	-51.009%
2026-07-14	15.0500	15.7000	15.0500	15.6000	+4.000%	49	2,425	-45.513%
2026-07-13	15.1000	15.6500	15.0000	15.0000	-0.662%	25	2,383	-43.333%
2026-07-10	15.5500	16.0000	14.5600	15.1000	-5.860%	10	2,376	-43.709%
2026-07-09	16.2500	16.5000	16.0000	16.0400	-2.788%	49	2,372	-47.007%
2026-07-08	16.5000	16.7000	15.0000	16.5000	-3.055%	107	2,407	-48.485%
2026-07-07	17.6700	17.9000	16.8200	17.0200	-6.329%	37	2,370	-50.059%
2026-07-06	17.3100	18.7200	15.7500	18.1700	+6.506%	94	2,370	-53.220%
2026-07-02	17.8500	18.0500	16.7800	17.0600	-4.693%	42	2,332	-50.176%
2026-07-01	16.5500	18.6500	16.5500	17.9000	+19.333%	117	2,332	-52.514%
2026-06-30	14.0000	15.5000	14.0000	15.0000	-0.662%	6	2,404	-43.333%
2026-06-29	15.9800	16.2000	14.1000	15.1000	+0.734%	74	2,405	-43.709%
2026-06-26	14.4000	16.0600	14.4000	14.9900	+13.819%	80	2,395	-43.296%
2026-06-25	13.4800	13.5100	12.9300	13.1700	-2.804%	108	2,429	-35.459%
2026-06-24	14.0000	14.9200	13.5500	13.5500	-7.064%	9	2,533	-37.269%
2026-06-23	15.3000	15.9000	14.5800	14.5800	-4.268%	32	2,536	-41.701%
2026-06-22	15.2500	16.7000	15.0500	15.2300	-7.134%	126	2,535	-44.189%
2026-06-18	15.0000	16.4000	15.0000	16.4000	+17.986%	556	2,522	-48.171%
2026-06-17	13.6000	14.7500	12.9000	13.9000	+3.346%	467	2,522	-38.849%
2026-06-16	12.4500	13.7000	12.3500	13.4500	+11.157%	171	2,522	-36.803%
2026-06-15	11.0500	12.2200	11.0500	12.1000	+16.570%	34	2,549	-29.752%
2026-06-12	10.1500	10.8000	10.1500	10.3800	-9.345%	16	2,549	-18.112%
2026-06-11	11.4500	11.4500	11.4500	11.4500	+4.091%	1	2,550	-25.764%
2026-06-10	11.3800	11.7700	11.0000	11.0000	-4.348%	5	2,551	-22.727%
2026-06-09	10.7500	11.5500	9.8300	11.5000	+13.189%	91	2,552	-26.087%
2026-06-08	9.9300	10.8400	9.9300	10.1600	+3.673%	19	2,617	-16.339%
2026-06-05	10.3400	10.3400	9.2900	9.8000	-13.656%	71	2,612	-13.265%
2026-06-04	10.3000	12.3500	10.3000	11.3500	+7.075%	55	2,607	-25.110%
2026-06-03	9.7100	11.1000	9.2000	10.6000	+0.856%	144	2,608	-19.811%
2026-06-02	10.9400	11.2000	10.5000	10.5100	-5.655%	141	2,612	-19.125%
2026-06-01	9.4200	11.1400	9.4200	11.1400	+17.263%	73	2,477	-23.698%
2026-05-29	8.3100	9.8000	8.3100	9.5000	+3.037%	59	2,455	-10.526%
2026-05-28	8.8700	9.5000	8.8700	9.2200	+1.878%	18	2,456	-7.809%
2026-05-27	8.2500	9.3500	8.2500	9.0500	+9.168%	20	2,468	-6.077%
2026-05-26	8.4500	8.4500	7.9900	8.2900	+4.937%	5	2,463	+2.533%
2026-05-22	8.1400	8.2500	7.9000	7.9000	-0.629%	10	2,462	+7.595%
2026-05-21	7.4900	7.9500	7.4900	7.9500	+4.605%	8	2,457	+6.918%
2026-05-20	7.3000	7.8400	7.3000	7.6000	+3.401%	3	2,457	+11.842%
2026-05-19	6.6000	7.5700	6.4000	7.3500	0.000%	60	2,434	+15.646%
2026-05-18	7.8000	7.9000	7.3500	7.3500	-17.416%	83	2,434	+15.646%
2026-05-15	8.0000	9.0000	8.0000	8.9000	+1.714%	25	2,434	-4.494%
2026-05-14	8.4500	8.7500	8.3000	8.7500	+2.941%	24	2,468	-2.857%
2026-05-13	8.9500	8.9500	8.0000	8.5000	-9.091%	184	2,437	0.000%
2026-05-12	10.0000	10.1500	8.7500	9.3500	-24.291%	156	2,437	-9.091%
2026-05-11	12.0500	13.6500	12.0500	12.3500	+18.408%	107	2,437	-31.174%
2026-05-08	10.2100	10.4300	10.2100	10.4300	+6.974%	8	2,326	-18.504%
2026-05-07	10.4000	10.4000	9.7200	9.7500	-8.708%	22	2,333	-12.821%
2026-05-06	10.7000	10.7000	10.2000	10.6800	+2.692%	37	2,318	-20.412%
2026-05-05	10.5000	10.5500	10.3000	10.4000	-5.455%	60	2,322	-18.269%
2026-05-04	11.4200	11.4200	11.0000	11.0000	-1.345%	6	2,338	-22.727%
2026-05-01	11.4500	11.5800	11.1500	11.1500	-2.021%	77	2,367	-23.767%
2026-04-30	10.3000	11.3800	10.3000	11.3800	+6.854%	55	2,367	-25.308%
2026-04-29	11.1500	11.1500	10.4500	10.6500	-10.127%	60	2,315	-20.188%
2026-04-28	12.5000	12.5000	11.8500	11.8500	-5.200%	9	2,342	-28.270%
2026-04-27	13.4000	14.0000	12.5000	12.5000	-9.091%	37	2,338	-32.000%
2026-04-24	13.2500	14.1500	11.8500	13.7500	+12.520%	51	2,310	-38.182%
2026-04-23	13.9900	14.0000	11.3100	12.2200	-3.016%	67	2,340	-30.442%
2026-04-22	12.8100	12.9600	12.3500	12.6000	-7.625%	73	2,351	-32.540%
2026-04-21	12.8500	14.4500	12.2000	13.6400	-7.148%	70	2,302	-37.683%
2026-04-20	12.3000	15.1000	12.3000	14.6900	+15.487%	218	2,302	-42.138%
2026-04-17	12.2500	13.6000	10.5500	12.7200	+6.891%	81	2,325	-33.176%
2026-04-16	10.5000	12.0600	10.1500	11.9000	+25.263%	94	2,356	-28.571%
2026-04-15	7.6000	9.7000	7.6000	9.5000	+25.828%	31	2,399	-10.526%
2026-04-14	7.5500	7.5500	7.5500	7.5500	+1.889%	2	2,405	+12.583%
2026-04-13	6.2500	7.7500	6.2500	7.4100	+18.941%	9	2,403	+14.710%
2026-04-10	6.2000	6.3000	6.2000	6.2300	-1.890%	14	2,403	+36.437%
2026-04-09	6.6500	6.6500	6.3000	6.3500	+3.252%	7	2,416	+33.858%
2026-04-08	7.0000	7.0000	6.1500	6.1500	-4.056%	17	2,420	+38.211%
2026-04-07	6.5500	6.7000	6.2000	6.4100	-5.037%	141	2,425	+32.605%
2026-04-06	6.5000	7.1000	6.5000	6.7500	+9.578%	262	2,407	+25.926%
2026-04-02	6.2500	6.2500	6.1600	6.1600	-8.741%	6	2,390	+37.987%
2026-04-01	6.8500	6.8500	6.6000	6.7500	-7.407%	4	2,390	+25.926%
2026-03-31	6.6500	7.2900	6.2500	7.2900	+18.923%	115	2,390	+16.598%
2026-03-30	6.5000	6.6500	6.1300	6.1300	-6.412%	33	2,392	+38.662%
2026-03-27	7.2700	7.2700	6.5000	6.5500	-10.884%	25	2,394	+29.771%
2026-03-26	7.5000	7.5500	7.3500	7.3500	-4.172%	149	2,394	+15.646%
2026-03-25	8.3500	8.3500	7.5000	7.6700	-4.125%	38	2,280	+10.821%
2026-03-24	7.8500	8.3000	7.8500	8.0000	-7.834%	55	2,250	+6.250%
2026-03-23	8.5300	8.6800	8.5300	8.6800	-1.587%	24	2,202	-2.074%
2026-03-20	9.7500	9.9500	8.8200	8.8200	-5.668%	26	2,203	-3.628%
2026-03-19	9.3300	9.5000	9.3300	9.3500	-2.604%	9	2,180	-9.091%
2026-03-18	10.2400	10.2500	9.6000	9.6000	-10.698%	87	2,179	-11.458%
2026-03-17	10.3400	10.8200	10.0500	10.7500	+3.865%	16	2,127	-20.930%
2026-03-16	10.2000	10.5200	10.0500	10.3500	-2.358%	45	2,123	-17.874%
2026-03-13	10.3500	10.7500	9.6500	10.6000	+4.743%	11	2,100	-19.811%
2026-03-12	12.5000	12.5000	10.0000	10.1200	-11.923%	26	2,103	-16.008%
2026-03-11	10.1000	12.3900	10.1000	11.4900	+21.587%	127	2,100	-26.023%
2026-03-10	10.0000	11.3100	9.1800	9.4500	+1.070%	59	2,183	-10.053%
2026-03-09	9.2500	9.7500	8.3000	9.3500	+78.095%	157	2,229	-9.091%
2026-03-06	5.1000	5.2500	4.8000	5.2500	+9.375%	13	2,341	+61.905%
2026-03-05	5.2000	5.2000	4.8000	4.8000	-9.944%	12	2,334	+77.083%
2026-03-04	5.1500	5.4000	5.1500	5.3300	+1.524%	40	2,337	+59.475%
2026-03-03	5.3000	5.6500	5.0000	5.2500	-6.250%	16	2,344	+61.905%
2026-03-02	4.8500	5.6000	4.7500	5.6000	+21.475%	41	2,342	+51.786%
2026-02-27	4.8500	4.8500	4.4500	4.6100	-6.869%	319	2,316	+84.382%
2026-02-26	5.0000	5.2500	4.7100	4.9500	-6.604%	50	2,603	+71.717%
2026-02-25	5.1000	5.7000	4.9000	5.3000	+6.000%	36	2,565	+60.377%
2026-02-24	4.5200	5.2500	4.2400	5.0000	-1.186%	96	2,565	+70.000%
2026-02-23	4.9000	5.1200	4.9000	5.0600	+1.200%	48	2,550	+67.984%
2026-02-20	4.9700	5.4000	4.9700	5.0000	-4.762%	138	2,542	+70.000%
2026-02-19	5.2500	5.4000	5.1000	5.2500	+0.962%	40	2,489	+61.905%
2026-02-18	5.1500	5.5000	5.1000	5.2000	-1.887%	59	2,468	+63.462%
2026-02-17	5.4000	5.5000	5.0000	5.3000	-3.636%	168	2,438	+60.377%
2026-02-13	5.2000	5.7000	5.2000	5.5000	+5.769%	9	2,394	+54.545%
2026-02-12	5.6000	5.6000	5.1000	5.2000	-7.143%	261	2,394	+63.462%
2026-02-11	5.8000	5.9000	5.5000	5.6000	-5.085%	41	2,582	+51.786%
2026-02-10	6.6000	7.0000	5.8500	5.9000	-15.714%	69	2,599	+44.068%
2026-02-09	5.6500	7.7500	5.0500	7.0000	-19.725%	754	2,613	+21.429%
2026-02-06	8.3500	9.4500	7.7500	8.7200	-3.111%	113	2,734	-2.523%
2026-02-05	10.6000	11.5000	8.2500	9.0000	-4.255%	291	2,681	-5.556%
2026-02-04	10.0000	10.0000	9.0500	9.4000	-3.590%	225	2,484	-9.574%
2026-02-03	10.4000	10.4600	9.3500	9.7500	-5.340%	432	2,377	-12.821%
2026-02-02	10.7000	11.1000	10.3000	10.3000	-8.036%	234	2,086	-17.476%
2026-01-30	12.2800	12.2800	10.6500	11.2000	-9.677%	65	1,865	-24.107%
2026-01-29	12.0000	13.3000	11.8000	12.4000	+0.977%	44	1,835	-31.452%
2026-01-28	12.6000	12.6000	11.7100	12.2800	+0.656%	61	1,831	-30.782%
2026-01-27	12.7000	12.7000	12.0500	12.2000	-7.576%	27	1,820	-30.328%
2026-01-26	12.9000	13.6500	12.6300	13.2000	+5.600%	60	1,822	-35.606%
2026-01-23	12.8500	13.6000	12.5000	12.5000	-5.303%	28	1,838	-32.000%
2026-01-22	12.4000	13.3000	12.3000	13.2000	+9.091%	64	1,826	-35.606%
2026-01-21	13.0000	13.0000	11.4800	12.1000	-9.701%	122	1,846	-29.752%
2026-01-20	13.3000	13.8500	13.0000	13.4000	-3.666%	49	1,845	-36.567%
2026-01-16	13.7000	14.2500	13.4800	13.9100	+1.607%	15	1,819	-38.893%
2026-01-15	13.7500	13.9100	13.4000	13.6900	-1.864%	52	1,819	-37.911%
2026-01-14	14.3000	14.3200	13.5000	13.9500	-3.594%	64	1,793	-39.068%
2026-01-13	14.9500	15.0000	14.1500	14.4700	+0.486%	47	1,735	-41.258%
2026-01-12	13.5000	14.7500	12.8300	14.4000	+5.882%	664	1,718	-40.972%
2026-01-09	15.8000	15.8000	13.3500	13.6000	-12.145%	220	1,330	-37.500%
2026-01-08	14.8000	16.0000	14.8000	15.4800	-6.125%	150	1,167	-45.090%
2026-01-07	16.8500	17.4500	16.1000	16.4900	-0.363%	553	1,046	-48.454%
2026-01-06	15.8500	17.0200	15.8500	16.5500	+3.957%	9	537	-48.640%
2026-01-05	15.3800	16.7000	15.2000	15.9200	+2.577%	8	538	-46.608%
2026-01-02	14.4500	15.5200	14.4500	15.5200	+9.373%	55	537	-45.232%
2025-12-31	14.7500	14.8500	14.0500	14.1900	-5.714%	97	446	-40.099%
2025-12-30	16.4000	16.4000	15.0000	15.0500	-4.018%	83	446	-43.522%
2025-12-29	16.0000	16.3400	15.5000	15.6800	-0.318%	55	421	-45.791%
2025-12-26	15.8800	16.8000	15.4400	15.7300	-3.497%	22	418	-45.963%
2025-12-24	16.0000	16.6000	15.5000	16.3000	-2.687%	161	450	-47.853%
2025-12-23	16.4000	16.7500	16.1000	16.7500	+1.824%	19	450	-49.254%
2025-12-22	17.3500	17.5000	16.4500	16.4500	-1.023%	85	437	-48.328%
2025-12-19	16.7700	16.8500	16.4000	16.6200	+1.589%	17	373	-48.857%
2025-12-18	16.4000	17.0000	16.3600	16.3600	-0.668%	6	361	-48.044%
2025-12-17	18.1000	18.1000	16.4700	16.4700	-6.154%	16	356	-48.391%
2025-12-16	18.2000	18.2000	17.3500	17.5500	-2.716%	9	361	-51.567%
2025-12-15	18.0000	18.3700	17.7500	18.0400	-5.401%	127	357	-52.882%
2025-12-12	20.0500	20.0500	19.0700	19.0700	+0.368%	11	457	-55.427%
2025-12-11	18.9500	19.0000	18.9500	19.0000	-2.062%	5	467	-55.263%
2025-12-10	19.8000	20.0000	19.4000	19.4000	-6.731%	14	464	-56.186%
2025-12-09	21.3000	21.5500	20.8000	20.8000	+2.818%	37	473	-59.135%
2025-12-08	20.2300	20.2300	20.2300	20.2300	-3.667%	5	485	-57.983%
2025-12-05	21.0000	21.0000	21.0000	21.0000	+5.369%	5	490	-59.524%
2025-12-04	19.9100	20.2500	19.9100	19.9300	+9.205%	12	485	-57.351%
2025-12-03	18.2500	18.2500	18.2500	18.2500	-3.183%	1	477	-53.425%
2025-12-02	19.6000	20.0500	18.8500	18.8500	-8.049%	6	476	-54.907%
2025-12-01	20.4500	20.5000	20.0700	20.5000	-3.846%	8	473	-58.537%
2025-11-28	21.2300	21.3200	21.2300	21.3200	+8.388%	5	466	-60.131%
2025-11-26	19.8200	19.8500	19.6700	19.6700	+1.027%	3	462	-56.787%
2025-11-25	19.4000	19.4700	19.4000	19.4700	+0.516%	3	462	-56.343%
2025-11-24	17.7700	19.3700	17.7700	19.3700	+3.861%	76	461	-56.118%
2025-11-21	16.9500	18.6500	16.0000	18.6500	+8.746%	28	387	-54.424%
2025-11-20	19.2000	19.3600	17.0000	17.1500	-5.769%	161	374	-50.437%
2025-11-19	18.0000	18.2000	17.5000	18.2000	-4.462%	30	241	-53.297%
2025-11-18	17.5000	19.0500	17.1000	19.0500	+7.749%	14	226	-55.381%
2025-11-17	20.0000	20.0000	17.2500	17.6800	-7.628%	13	217	-51.923%
2025-11-14	18.5000	20.0000	18.5000	19.1400	+3.740%	27	210	-55.590%
2025-11-13	19.5600	19.5600	18.2300	18.4500	-10.000%	92	193	-53.930%
2025-11-12	20.7500	21.4900	20.5000	20.5000	-5.747%	8	155	-58.537%
2025-11-11	22.0000	22.2400	20.7800	21.7500	-0.911%	36	148	-60.920%
2025-11-10	22.9600	22.9600	21.9500	21.9500	+0.458%	3	140	-61.276%
2025-11-07	21.6600	21.8500	21.5000	21.8500	-8.193%	13	138	-61.098%
2025-11-06	24.6000	24.6000	22.6000	23.8000	-9.333%	36	128	-64.286%
2025-11-05	25.7500	26.2500	25.7500	26.2500	+13.735%	4	105	-67.619%
2025-11-04	25.0500	25.1700	23.0800	23.0800	-10.404%	4	102	-63.172%
2025-11-03	25.7600	25.7600	25.7600	25.7600	-8.490%	1	98	-67.003%
2025-10-31	28.1500	28.1500	28.1500	28.1500	+12.375%	2	98	-69.805%
2025-10-30	27.2200	27.2200	25.0500	25.0500	-11.484%	3	96	-66.068%
2025-10-28	28.3000	28.3000	28.3000	28.3000	-2.983%	1	94	-69.965%
2025-10-27	29.1700	29.1700	29.1700	29.1700	+5.117%	1	93	-70.860%
2025-10-22	27.7500	27.7500	27.7500	27.7500	-7.160%	4	93	-69.369%
2025-10-21	30.6200	30.6800	29.8900	29.8900	-5.111%	6	93	-71.562%
2025-10-20	32.0000	32.0000	31.0000	31.5000	+5.422%	12	91	-73.016%
2025-10-17	32.3700	32.3700	29.8800	29.8800	-28.551%	16	84	-71.553%
2025-10-15	41.8200	41.8200	41.8200	41.8200	+29.234%	1	72	-79.675%
2025-10-10	35.0000	35.0000	31.9300	32.3600	-5.242%	4	71	-73.733%
2025-10-07	34.1500	34.1500	34.1500	34.1500	+8.413%	2	73	-75.110%
2025-10-03	33.0000	33.0000	31.5000	31.5000	-13.271%	13	75	-73.016%
2025-10-02	35.7000	36.3200	35.7000	36.3200	+4.548%	2	63	-76.597%
2025-10-01	34.7400	34.7400	34.7400	34.7400	+2.327%	4	61	-75.533%
2025-09-30	34.6000	34.6000	33.9500	33.9500	-5.982%	2	57	-74.963%
2025-09-26	35.5500	36.1100	35.5500	36.1100	+12.213%	3	55	-76.461%
2025-09-24	32.1800	32.1800	32.1800	32.1800	-9.096%	1	55	-73.586%
2025-09-23	35.4000	35.4000	34.2000	35.4000	-2.613%	74	54	-75.989%
2025-09-19	36.0500	36.4500	35.7500	36.3500	+21.776%	10	16	-76.616%
2025-09-16	29.8500	29.8500	29.8500	29.8500	-10.036%	2	12	-71.524%
2025-09-15	33.1800	33.1800	33.1800	33.1800	0.000%	10	10	-74.382%

.dark-mode .c2KBBF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c2KBBF{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C35HIMS Jan 21 2028 35.00 Call (HIMS280121C00035000)option OPRA

HIMS20280121C35
HIMS Jan 21 2028 35.00 Call (HIMS280121C00035000)
option OPRA