Dark

HIMS20280121C37
HIMS Jan 21 2028 37.00 Call (HIMS280121C00037000)
option OPRA

EOD

Aug 18, 2026

8.80-21.076%(-2.35)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	9.0700	9.0700	8.8000	8.8000	-21.076%	19	366	0.000%
2026-08-12	11.1400	11.1500	11.1400	11.1500	+1.826%	8	351	-21.076%
2026-08-11	10.9500	10.9700	10.9500	10.9500	-10.025%	17	353	-19.635%
2026-08-10	11.8900	12.1700	11.8900	12.1700	+2.269%	13	348	-27.691%
2026-08-07	11.1500	11.9000	11.1500	11.9000	+6.345%	9	336	-26.050%
2026-08-06	11.6800	11.6800	11.1900	11.1900	-3.117%	4	331	-21.358%
2026-08-03	9.9000	11.5500	9.9000	11.5500	+18.827%	5	327	-23.810%
2026-07-31	9.7200	9.7200	9.7200	9.7200	+5.652%	2	326	-9.465%
2026-07-29	9.2000	9.2000	9.2000	9.2000	-6.599%	1	326	-4.348%
2026-07-28	10.8000	10.8000	9.8500	9.8500	-5.106%	6	327	-10.660%
2026-07-27	10.3800	10.3800	10.3800	10.3800	+2.367%	1	327	-15.222%
2026-07-24	11.7400	11.7400	10.1400	10.1400	-27.829%	9	328	-13.215%
2026-07-23	12.4600	14.0500	12.4600	14.0500	+4.461%	36	321	-37.367%
2026-07-20	13.4500	13.4500	13.4500	13.4500	+1.509%	4	297	-34.572%
2026-07-17	13.1500	13.2500	13.1500	13.2500	-8.621%	2	297	-33.585%
2026-07-16	16.0000	16.0000	14.5000	14.5000	-12.598%	5	297	-39.310%
2026-07-15	15.5500	16.5900	15.5500	16.5900	+12.857%	9	297	-46.956%
2026-07-13	14.7000	14.7000	14.7000	14.7000	+2.797%	1	297	-40.136%
2026-07-10	15.2000	15.2000	14.3000	14.3000	-13.070%	10	297	-38.462%
2026-07-08	14.9700	16.4500	14.4000	16.4500	-3.235%	18	297	-46.505%
2026-07-07	17.4600	17.4600	16.5000	17.0000	-6.284%	19	298	-48.235%
2026-07-06	17.7200	18.3500	17.7200	18.1400	+8.363%	16	295	-51.488%
2026-07-02	18.0000	18.0000	16.7400	16.7400	-3.793%	25	301	-47.431%
2026-07-01	16.0000	18.0000	16.0000	17.4000	+20.582%	24	301	-49.425%
2026-06-30	14.4300	14.4300	14.4300	14.4300	+1.691%	1	301	-39.016%
2026-06-29	15.0700	15.5000	13.9500	14.1900	-4.701%	14	301	-37.984%
2026-06-26	13.9300	15.7500	13.9300	14.8900	+13.232%	20	292	-40.900%
2026-06-25	13.1500	13.1500	13.1500	13.1500	-12.216%	3	290	-33.080%
2026-06-23	14.5700	14.9800	14.5700	14.9800	-1.963%	9	290	-41.255%
2026-06-22	15.2800	15.2800	15.2800	15.2800	+0.328%	1	291	-42.408%
2026-06-18	14.6000	15.6500	14.6000	15.2300	+11.249%	13	291	-42.219%
2026-06-17	13.1500	13.6900	13.1500	13.6900	+4.106%	5	291	-35.720%
2026-06-16	13.0000	13.1500	13.0000	13.1500	+27.670%	12	291	-33.080%
2026-06-12	10.4000	10.4000	10.3000	10.3000	-6.364%	12	292	-14.563%
2026-06-10	11.0500	11.0500	11.0000	11.0000	-0.542%	3	297	-20.000%
2026-06-09	11.0500	11.0600	11.0500	11.0600	+23.026%	4	297	-20.434%
2026-06-05	10.2000	10.2000	8.9900	8.9900	-22.833%	11	299	-2.113%
2026-06-04	11.7000	11.7000	11.6500	11.6500	+8.879%	6	300	-24.464%
2026-06-03	10.6000	10.7000	10.2400	10.7000	-0.465%	50	303	-17.757%
2026-06-01	9.3500	10.7500	9.3500	10.7500	+19.444%	4	313	-18.140%
2026-05-29	9.0000	9.0000	9.0000	9.0000	0.000%	1	312	-2.222%
2026-05-28	9.0000	9.0000	9.0000	9.0000	+16.580%	1	312	-2.222%
2026-05-26	8.1000	8.1500	7.6500	7.7200	-1.026%	49	313	+13.990%
2026-05-22	7.8000	7.8000	7.8000	7.8000	+4.000%	4	305	+12.821%
2026-05-21	7.1700	7.5000	7.1700	7.5000	+6.686%	28	301	+17.333%
2026-05-20	7.0300	7.0300	7.0300	7.0300	-1.678%	1	301	+25.178%
2026-05-18	7.1500	7.1500	7.1500	7.1500	-16.374%	2	313	+23.077%
2026-05-15	8.5500	8.5500	8.5500	8.5500	+9.615%	1	313	+2.924%
2026-05-13	8.8000	8.8000	7.8000	7.8000	-13.333%	18	313	+12.821%
2026-05-12	9.7100	9.7100	9.0000	9.0000	-28.000%	5	297	-2.222%
2026-05-11	11.8500	12.5000	11.6000	12.5000	+22.429%	21	297	-29.600%
2026-05-08	9.5000	10.2100	9.5000	10.2100	-1.638%	14	309	-13.810%
2026-05-06	10.1500	10.3800	10.1500	10.3800	+1.268%	5	295	-15.222%
2026-05-05	10.1000	10.2500	9.4000	10.2500	-3.756%	6	295	-14.146%
2026-04-29	10.6500	10.6500	10.6500	10.6500	-6.167%	3	293	-17.371%
2026-04-23	11.3500	11.8800	11.3000	11.3500	-15.362%	6	290	-22.467%
2026-04-21	14.0000	14.0000	13.4100	13.4100	-6.551%	2	289	-34.377%
2026-04-20	14.1000	14.3500	14.0000	14.3500	+16.194%	14	289	-38.676%
2026-04-17	12.8000	12.8000	12.3500	12.3500	+12.273%	40	286	-28.745%
2026-04-16	11.0000	11.0000	11.0000	11.0000	+22.222%	5	289	-20.000%
2026-04-15	8.0800	9.0000	8.0800	9.0000	+50.754%	2	289	-2.222%
2026-04-09	5.8300	6.0200	5.8300	5.9700	-7.870%	67	288	+47.404%
2026-04-08	6.4800	6.4800	6.4800	6.4800	+4.685%	1	289	+35.802%
2026-04-07	6.0700	6.2400	6.0700	6.1900	+3.167%	56	290	+42.165%
2026-04-02	5.9300	6.0000	5.9300	6.0000	-11.504%	4	285	+46.667%
2026-04-01	7.3100	7.3100	6.7800	6.7800	-3.419%	7	285	+29.794%
2026-03-31	7.0200	7.0200	7.0200	7.0200	+12.141%	5	280	+25.356%
2026-03-30	6.2600	6.2600	6.2600	6.2600	-6.287%	1	280	+40.575%
2026-03-27	6.6800	6.6800	6.6800	6.6800	-14.904%	1	280	+31.737%
2026-03-24	7.8500	7.8500	7.8500	7.8500	-13.925%	1	281	+12.102%
2026-03-19	9.1200	9.1200	9.1200	9.1200	-8.065%	1	282	-3.509%
2026-03-17	9.8500	9.9200	9.8500	9.9200	-6.061%	9	281	-11.290%
2026-03-12	10.5600	10.5600	10.5600	10.5600	-10.128%	1	285	-16.667%
2026-03-11	11.7500	11.7500	11.7500	11.7500	+27.440%	1	285	-25.106%
2026-03-10	9.1500	9.2200	9.1500	9.2200	+13.827%	4	285	-4.555%
2026-03-09	8.5000	8.5000	8.0000	8.1000	+56.673%	3	286	+8.642%
2026-03-03	5.1700	5.1700	5.1700	5.1700	+6.598%	1	285	+70.213%
2026-02-27	4.5000	4.8500	4.5000	4.8500	+11.494%	3	285	+81.443%
2026-02-24	4.1000	4.3500	3.9000	4.3500	-2.247%	10	284	+102.299%
2026-02-23	4.8500	4.9000	4.4500	4.4500	-8.058%	4	287	+97.753%
2026-02-20	4.8400	4.8400	4.8400	4.8400	-3.968%	1	288	+81.818%
2026-02-19	5.2000	5.2000	5.0400	5.0400	-1.176%	45	289	+74.603%
2026-02-13	5.1000	5.1000	5.1000	5.1000	+1.392%	1	284	+72.549%
2026-02-12	5.0300	5.0300	5.0300	5.0300	-8.545%	1	284	+74.950%
2026-02-11	5.6700	5.6700	5.4500	5.5000	-3.509%	4	284	+60.000%
2026-02-10	6.3500	6.3500	5.7000	5.7000	-9.953%	27	288	+54.386%
2026-02-09	5.4500	6.3300	5.4500	6.3300	-23.735%	68	292	+39.021%
2026-02-06	7.7600	8.3800	7.3500	8.3000	-0.360%	4	297	+6.024%
2026-02-05	10.7500	10.9000	8.3300	8.3300	-7.547%	73	294	+5.642%
2026-02-04	8.3500	9.0100	8.3500	9.0100	-0.442%	3	303	-2.331%
2026-02-03	10.0000	10.0000	9.0500	9.0500	-13.810%	12	305	-2.762%
2026-02-02	10.2000	10.6000	10.2000	10.5000	-2.326%	10	295	-16.190%
2026-01-30	11.1000	11.1000	10.7500	10.7500	-8.975%	18	296	-18.140%
2026-01-29	12.3000	12.3000	11.8100	11.8100	+2.251%	2	280	-25.487%
2026-01-28	11.4900	11.5500	11.4600	11.5500	-10.465%	80	278	-23.810%
2026-01-26	12.1600	12.9000	12.1600	12.9000	+3.118%	8	303	-31.783%
2026-01-23	12.9200	12.9200	12.5100	12.5100	-1.882%	5	306	-29.656%
2026-01-22	12.7600	12.7600	12.7500	12.7500	+8.051%	2	308	-30.980%
2026-01-21	12.3000	12.3000	11.8000	11.8000	-9.091%	6	307	-25.424%
2026-01-20	12.8500	12.9800	12.8500	12.9800	-1.964%	3	305	-32.203%
2026-01-12	13.2400	13.2400	13.2400	13.2400	-4.058%	5	303	-33.535%
2026-01-09	13.8000	13.8000	13.8000	13.8000	-7.071%	1	308	-36.232%
2026-01-08	14.8500	14.8500	14.8500	14.8500	-7.188%	1	307	-40.741%
2026-01-07	16.3100	17.4500	15.8500	16.0000	0.000%	8	306	-45.000%
2026-01-06	15.4700	16.0000	15.1000	16.0000	+3.964%	3	300	-45.000%
2026-01-05	15.3900	15.3900	15.3900	15.3900	+6.138%	1	298	-42.820%
2026-01-02	14.5000	14.5000	14.5000	14.5000	+4.092%	1	298	-39.310%
2025-12-31	14.2300	14.2300	13.5000	13.9300	-4.129%	8	300	-36.827%
2025-12-30	15.1000	15.2000	14.5300	14.5300	-4.345%	5	300	-39.436%
2025-12-29	15.5000	15.5000	15.0500	15.1900	-1.364%	268	297	-42.067%
2025-12-26	15.0000	15.4000	15.0000	15.4000	-1.723%	8	153	-42.857%
2025-12-24	15.6700	15.6700	15.6700	15.6700	+1.097%	1	150	-43.842%
2025-12-23	15.5000	15.5000	15.5000	15.5000	-3.727%	2	150	-43.226%
2025-12-22	16.6500	16.6500	16.0500	16.1000	+0.625%	6	148	-45.342%
2025-12-19	15.5000	16.3000	15.5000	16.0000	+4.575%	4	143	-45.000%
2025-12-18	16.4100	16.4100	15.3000	15.3000	-3.894%	2	140	-42.484%
2025-12-17	17.0000	17.0000	15.9200	15.9200	-9.597%	4	139	-44.724%
2025-12-16	17.6100	17.6100	17.6100	17.6100	+1.207%	1	138	-50.028%
2025-12-15	17.3800	17.4000	17.3800	17.4000	-5.691%	3	138	-49.425%
2025-12-12	18.4500	18.4500	18.4500	18.4500	-0.270%	1	137	-52.304%
2025-12-11	18.5000	18.5000	18.5000	18.5000	-7.035%	1	137	-52.432%
2025-12-10	19.9000	19.9000	19.9000	19.9000	-2.927%	1	136	-55.779%
2025-12-09	20.4100	20.5000	20.4100	20.5000	-2.148%	2	135	-57.073%
2025-12-08	19.9800	20.9500	19.9800	20.9500	+2.545%	3	135	-57.995%
2025-12-05	21.2500	21.2500	20.4300	20.4300	-0.341%	2	131	-56.926%
2025-12-04	19.5000	20.5000	19.3000	20.5000	+10.811%	11	133	-57.073%
2025-12-03	18.0000	18.5000	17.7500	18.5000	+2.778%	6	132	-52.432%
2025-12-02	19.0000	19.1300	18.0000	18.0000	-6.250%	77	127	-51.111%
2025-12-01	19.5500	20.6000	19.1300	19.2000	-2.785%	21	59	-54.167%
2025-11-26	19.0600	19.7500	19.0600	19.7500	+5.333%	4	52	-55.443%
2025-11-25	19.0000	19.5500	18.7500	18.7500	+20.192%	15	52	-53.067%
2025-11-21	16.0500	16.0500	15.6000	15.6000	-6.643%	7	39	-43.590%
2025-11-20	18.5000	18.5400	16.4700	16.7100	-6.229%	31	34	-47.337%
2025-11-19	17.8300	17.8400	17.8200	17.8200	-3.676%	5	26	-50.617%
2025-11-18	17.1800	18.5500	16.7500	18.5000	+11.513%	5	21	-52.432%
2025-11-17	18.5700	18.5700	16.5900	16.5900	-9.542%	3	18	-46.956%
2025-11-14	17.6000	19.0300	17.6000	18.3400	+0.936%	18	17	-52.017%
2025-11-13	18.8800	18.9800	18.1700	18.1700	0.000%	9	0	-51.569%

.dark-mode .mtNyZR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mtNyZR{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C37HIMS Jan 21 2028 37.00 Call (HIMS280121C00037000)option OPRA

HIMS20280121C37
HIMS Jan 21 2028 37.00 Call (HIMS280121C00037000)
option OPRA