Dark

HIMS20280121C40
HIMS Jan 21 2028 40.00 Call (HIMS280121C00040000)
option OPRA

EOD

Aug 18, 2026

7.71-13.371%(-1.19)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	8.1500	8.4000	7.7000	7.7100	-13.371%	17	9,948	0.000%
2026-08-17	8.0400	8.9000	8.0000	8.9000	+7.229%	3,031	9,944	-13.371%
2026-08-14	9.0000	9.0000	8.3000	8.3000	-8.287%	108	6,934	-7.108%
2026-08-13	9.5000	9.7000	9.0500	9.0500	-8.586%	100	6,929	-14.807%
2026-08-12	9.9000	9.9700	9.5000	9.9000	-7.907%	85	6,923	-22.121%
2026-08-11	10.8000	11.0000	10.2000	10.7500	-5.702%	32	6,855	-28.279%
2026-08-10	11.6000	11.6000	11.2500	11.4000	+1.968%	32	6,851	-32.368%
2026-08-07	11.0100	11.2500	10.9300	11.1800	+10.693%	34	6,846	-31.038%
2026-08-06	11.2700	11.2700	10.1000	10.1000	-11.404%	123	6,843	-23.663%
2026-08-05	12.0000	12.0000	11.3500	11.4000	-5.000%	16	6,838	-32.368%
2026-08-04	11.2500	12.0000	11.2500	12.0000	+7.143%	20	6,830	-35.750%
2026-08-03	10.7000	11.3800	10.6000	11.2000	+21.081%	33	6,829	-31.161%
2026-07-31	9.5500	9.5500	8.8300	9.2500	+5.233%	121	6,821	-16.649%
2026-07-30	8.3500	8.8000	8.1700	8.7900	+17.200%	29	6,923	-12.287%
2026-07-29	9.4000	9.4000	7.3500	7.5000	-23.469%	64	6,934	+2.800%
2026-07-28	10.0000	10.0000	9.1500	9.8000	-10.092%	320	6,916	-21.327%
2026-07-27	10.0000	10.9000	9.8100	10.9000	+18.478%	38	6,948	-29.266%
2026-07-24	12.0000	12.0000	9.2000	9.2000	-26.693%	59	6,952	-16.196%
2026-07-23	11.2500	14.5900	11.2500	12.5500	+4.583%	69	6,951	-38.566%
2026-07-22	12.6500	12.6500	12.0000	12.0000	-4.382%	16	6,946	-35.750%
2026-07-21	12.8700	12.8700	12.2500	12.5500	+0.400%	22	6,950	-38.566%
2026-07-20	12.8800	13.7500	12.5000	12.5000	+2.881%	65	6,950	-38.320%
2026-07-17	12.3500	13.3500	12.1500	12.1500	-10.000%	5	7,005	-36.543%
2026-07-16	15.7000	15.7000	13.5000	13.5000	-14.013%	42	7,006	-42.889%
2026-07-15	15.4900	15.8500	15.0100	15.7000	+10.563%	66	7,017	-50.892%
2026-07-14	14.2500	14.3500	14.2000	14.2000	+5.185%	112	7,024	-45.704%
2026-07-13	14.0000	14.1000	13.4000	13.5000	-2.174%	91	7,024	-42.889%
2026-07-10	14.1000	14.1000	13.3400	13.8000	-7.071%	50	7,025	-44.130%
2026-07-09	15.1500	15.2500	14.7500	14.8500	+4.430%	46	7,030	-48.081%
2026-07-08	14.2700	14.2900	14.2200	14.2200	-7.059%	10	7,033	-45.781%
2026-07-07	16.2500	16.4000	15.0000	15.3000	-10.526%	58	7,042	-49.608%
2026-07-06	16.3600	17.4600	16.3600	17.1000	+5.948%	98	7,036	-54.912%
2026-07-02	16.1000	16.4000	15.5000	16.1400	-2.182%	41	7,038	-52.230%
2026-07-01	15.6900	17.0000	15.4000	16.5000	+16.115%	117	7,038	-53.273%
2026-06-30	13.0000	14.2500	13.0000	14.2100	+2.673%	27	6,974	-45.742%
2026-06-29	13.8000	13.8400	13.0000	13.8400	-0.646%	137	6,974	-44.292%
2026-06-26	13.0000	14.6400	13.0000	13.9300	+7.154%	108	7,072	-44.652%
2026-06-25	12.1000	14.0000	11.6000	13.0000	+1.961%	38	7,073	-40.692%
2026-06-24	13.0000	13.8000	12.7500	12.7500	-4.851%	48	7,073	-39.529%
2026-06-23	13.7000	14.4000	13.2500	13.4000	-3.249%	69	7,082	-42.463%
2026-06-22	14.5000	15.4500	13.8000	13.8500	-6.356%	170	7,083	-44.332%
2026-06-18	13.5500	15.0200	13.4500	14.7900	+17.381%	201	7,088	-47.870%
2026-06-17	13.0000	13.5000	12.3000	12.6000	+5.000%	182	7,088	-38.810%
2026-06-16	11.5600	12.5000	11.5000	12.0000	+6.667%	28	7,088	-35.750%
2026-06-15	9.9300	11.2500	9.9300	11.2500	+20.968%	96	7,091	-31.467%
2026-06-12	9.5500	10.0000	9.3000	9.3000	-9.884%	26	7,091	-17.097%
2026-06-11	10.0000	10.3200	10.0000	10.3200	+1.675%	3	7,097	-25.291%
2026-06-10	10.7700	11.0000	10.0000	10.1500	-6.019%	4,019	6,348	-24.039%
2026-06-09	10.4500	10.8000	8.8000	10.8000	+13.684%	40	3,098	-28.611%
2026-06-08	9.1500	10.0000	9.1500	9.5000	+10.465%	33	3,110	-18.842%
2026-06-05	9.7000	10.0000	8.5400	8.6000	-16.179%	75	3,139	-10.349%
2026-06-04	10.3000	11.3000	9.4000	10.2600	+1.584%	101	3,160	-24.854%
2026-06-03	8.5000	10.1000	8.5000	10.1000	+4.124%	251	3,197	-23.663%
2026-06-02	10.0200	10.1000	9.4500	9.7000	+5.435%	94	3,299	-20.515%
2026-06-01	8.3900	10.2000	8.3900	9.2000	+8.235%	69	3,304	-16.196%
2026-05-29	8.0000	8.7000	7.5700	8.5000	+3.659%	56	3,310	-9.294%
2026-05-28	7.7000	8.8200	7.7000	8.2000	-1.205%	41	3,313	-5.976%
2026-05-27	7.7000	8.8500	7.7000	8.3000	+16.901%	87	3,308	-7.108%
2026-05-26	7.4000	7.7200	7.0600	7.1000	-0.699%	74	3,278	+8.592%
2026-05-22	7.3000	7.3500	7.0000	7.1500	+1.563%	91	3,314	+7.832%
2026-05-21	6.8000	7.0400	6.6500	7.0400	+4.296%	463	3,300	+9.517%
2026-05-20	6.5000	7.1000	6.5000	6.7500	-2.174%	1,237	3,300	+14.222%
2026-05-19	6.0500	6.9000	6.0000	6.9000	+4.545%	84	1,785	+11.739%
2026-05-18	7.4100	7.4100	6.6000	6.6000	-20.000%	50	1,785	+16.818%
2026-05-15	7.3700	8.2500	7.3700	8.2500	+3.125%	27	1,785	-6.545%
2026-05-14	7.8000	8.0000	7.4500	8.0000	+1.911%	28	1,792	-3.625%
2026-05-13	8.0000	8.1000	7.2500	7.8500	-7.101%	94	1,755	-1.783%
2026-05-12	8.2800	9.2400	8.0600	8.4500	-24.889%	204	1,755	-8.757%
2026-05-11	11.3000	12.3400	10.9300	11.2500	+4.167%	168	1,755	-31.467%
2026-05-08	9.2000	11.0500	8.9000	10.8000	+21.348%	62	1,797	-28.611%
2026-05-07	9.7500	9.7500	8.6500	8.9000	-8.998%	125	1,787	-13.371%
2026-05-06	9.6100	10.0000	9.6100	9.7800	+2.947%	15	1,719	-21.166%
2026-05-05	9.8500	9.8500	9.4500	9.5000	-9.091%	6	1,719	-18.842%
2026-05-04	10.6800	10.7500	10.0000	10.4500	+1.555%	69	1,717	-26.220%
2026-05-01	10.5000	10.5200	10.2900	10.2900	+1.881%	23	1,680	-25.073%
2026-04-30	10.1500	10.1500	9.2900	10.1000	+7.906%	60	1,680	-23.663%
2026-04-29	10.3900	10.3900	9.0000	9.3600	-13.333%	65	1,658	-17.628%
2026-04-28	11.0000	11.0000	10.8000	10.8000	-13.944%	5	1,637	-28.611%
2026-04-27	12.5700	12.5700	11.8700	12.5500	-1.800%	29	1,641	-38.566%
2026-04-24	11.5500	13.0500	11.5500	12.7800	+16.182%	46	1,617	-39.671%
2026-04-23	12.7900	12.7900	10.7200	11.0000	-4.762%	65	1,605	-29.909%
2026-04-22	11.3000	11.8000	11.3000	11.5500	-7.968%	30	1,595	-33.247%
2026-04-21	12.5000	13.3000	12.0000	12.5500	-7.037%	457	1,593	-38.566%
2026-04-20	12.2000	13.9000	12.2000	13.5000	+21.403%	184	1,593	-42.889%
2026-04-17	12.0000	12.4500	10.9500	11.1200	+3.346%	109	1,609	-30.665%
2026-04-16	9.3000	11.1500	8.6500	10.7600	+25.116%	91	1,629	-28.346%
2026-04-15	7.1000	8.6000	6.9500	8.6000	+23.741%	16	1,616	-10.349%
2026-04-14	6.9500	6.9500	6.5100	6.9500	+2.206%	10	1,616	+10.935%
2026-04-13	6.3000	6.9500	6.2500	6.8000	+18.261%	19	1,619	+13.382%
2026-04-10	5.8800	5.8800	5.6500	5.7500	+2.131%	12	1,606	+34.087%
2026-04-09	5.6300	5.6300	5.5500	5.6300	-0.354%	15	1,597	+36.945%
2026-04-08	6.0000	6.0000	5.6500	5.6500	0.000%	12	1,601	+36.460%
2026-04-07	5.8000	5.8000	5.6500	5.6500	-8.871%	13	1,601	+36.460%
2026-04-06	6.0000	6.2000	5.8500	6.2000	+9.735%	7	1,614	+24.355%
2026-04-02	5.5000	5.7000	5.5000	5.6500	-5.833%	31	1,592	+36.460%
2026-04-01	6.9000	6.9000	6.0000	6.0000	-7.692%	22	1,592	+28.500%
2026-03-31	5.5500	6.7000	5.4300	6.5000	+19.048%	549	1,593	+18.615%
2026-03-30	5.7000	5.9600	5.4600	5.4600	-12.640%	81	1,658	+41.209%
2026-03-27	6.5000	6.8000	5.8500	6.2500	-9.420%	97	1,663	+23.360%
2026-03-26	6.2000	6.9000	6.2000	6.9000	-0.719%	6	1,632	+11.739%
2026-03-25	7.4000	7.4000	6.8800	6.9500	-0.714%	11	1,637	+10.935%
2026-03-24	7.7500	7.7500	7.0000	7.0000	-11.950%	54	1,626	+10.143%
2026-03-23	8.1000	8.3000	7.9000	7.9500	-2.454%	190	1,622	-3.019%
2026-03-20	9.0000	9.2100	7.9000	8.1500	-8.427%	135	1,584	-5.399%
2026-03-19	8.7600	9.1500	8.5800	8.9000	+1.136%	52	1,641	-13.371%
2026-03-18	9.1600	9.1600	8.8000	8.8000	-10.569%	4	1,635	-12.386%
2026-03-17	10.4500	10.4500	9.3000	9.8400	-2.090%	14	1,633	-21.646%
2026-03-16	10.0000	10.0500	9.2500	10.0500	+5.789%	23	1,640	-23.284%
2026-03-13	9.7500	9.7500	9.1000	9.5000	-2.062%	18	1,630	-18.842%
2026-03-12	11.3000	11.3000	9.5900	9.7000	-4.902%	36	1,622	-20.515%
2026-03-11	9.0000	11.6500	9.0000	10.2000	+13.333%	147	1,612	-24.412%
2026-03-10	9.2600	10.1100	8.5000	9.0000	+9.091%	88	1,567	-14.333%
2026-03-09	8.5000	8.5100	7.2500	8.2500	+83.333%	167	1,578	-6.545%
2026-03-06	4.4100	4.7000	4.3500	4.5000	-3.226%	43	1,599	+71.333%
2026-03-05	5.0000	5.3500	4.5000	4.6500	-7.921%	62	1,608	+65.806%
2026-03-04	4.7500	5.2000	4.7500	5.0500	+10.989%	265	1,597	+52.673%
2026-03-03	5.2500	5.2500	4.5000	4.5500	-6.186%	24	1,410	+69.451%
2026-03-02	4.0600	4.9400	4.0000	4.8500	+15.476%	28	1,401	+58.969%
2026-02-27	4.2500	4.2500	4.2000	4.2000	-6.667%	6	1,401	+83.571%
2026-02-26	4.8500	4.8500	4.3200	4.5000	-6.445%	11	1,400	+71.333%
2026-02-25	4.5500	4.9400	4.4000	4.8100	+2.340%	126	1,419	+60.291%
2026-02-24	3.5000	4.7500	3.5000	4.7000	+0.427%	143	1,419	+64.043%
2026-02-23	4.5200	4.6800	4.4500	4.6800	+3.084%	28	1,389	+64.744%
2026-02-20	4.6000	4.8300	4.5000	4.5400	-1.944%	147	1,385	+69.824%
2026-02-19	4.6000	4.9000	4.6000	4.6300	-3.542%	71	1,423	+66.523%
2026-02-18	4.7000	4.9500	4.6500	4.8000	-1.437%	17	1,369	+60.625%
2026-02-17	5.0000	5.1500	4.6000	4.8700	-0.815%	47	1,375	+58.316%
2026-02-13	4.8500	5.1100	4.8500	4.9100	+3.368%	48	1,372	+57.026%
2026-02-12	5.0500	5.1000	4.7300	4.7500	-6.863%	37	1,372	+62.316%
2026-02-11	5.4000	5.4000	5.0000	5.1000	-2.672%	109	1,359	+51.176%
2026-02-10	6.0500	6.2000	5.2400	5.2400	-18.380%	203	1,358	+47.137%
2026-02-09	3.6000	6.4200	3.6000	6.4200	-17.903%	222	1,363	+20.093%
2026-02-06	7.3000	8.4000	7.1000	7.8200	-2.978%	85	1,356	-1.407%
2026-02-05	9.5000	10.5000	7.8000	8.0600	-4.728%	123	1,298	-4.342%
2026-02-04	9.7000	10.0500	8.2500	8.4600	-2.535%	102	1,205	-8.865%
2026-02-03	9.3100	9.5300	8.4500	8.6800	-10.974%	71	1,176	-11.175%
2026-02-02	9.6400	10.0000	9.5500	9.7500	-3.465%	53	1,131	-20.923%
2026-01-30	11.1500	11.1500	9.9800	10.1000	-12.705%	64	1,130	-23.663%
2026-01-29	11.8500	11.8500	11.0000	11.5700	+7.929%	63	1,112	-33.362%
2026-01-28	11.3500	11.3500	10.6000	10.7200	-4.711%	53	1,089	-28.078%
2026-01-27	11.9500	11.9500	11.0000	11.2500	-7.025%	84	1,087	-31.467%
2026-01-26	11.5700	12.3000	11.4600	12.1000	+5.677%	119	1,034	-36.281%
2026-01-23	11.7500	12.2500	11.4000	11.4500	-5.372%	29	1,032	-32.664%
2026-01-22	11.5500	12.1000	11.2900	12.1000	+7.080%	37	1,021	-36.281%
2026-01-21	11.2000	11.3000	10.3000	11.3000	-7.377%	52	1,001	-31.770%
2026-01-20	12.1000	12.3000	12.0500	12.2000	-3.557%	92	987	-36.803%
2026-01-16	12.6000	12.8000	12.6000	12.6500	+1.200%	31	889	-39.051%
2026-01-15	12.4000	12.7500	12.4000	12.5000	-1.961%	9	889	-38.320%
2026-01-14	12.5400	12.9000	12.0500	12.7500	-4.135%	24	883	-39.529%
2026-01-13	13.5000	13.5000	13.0100	13.3000	+1.141%	33	880	-42.030%
2026-01-12	12.3000	13.5000	11.6200	13.1500	+6.048%	203	859	-41.369%
2026-01-09	14.2000	14.2000	12.4000	12.4000	-7.601%	57	795	-37.823%
2026-01-08	14.2700	14.5000	13.4200	13.4200	-10.533%	77	753	-42.548%
2026-01-07	15.7500	15.9000	15.0000	15.0000	+0.671%	26	704	-48.600%
2026-01-06	15.0000	15.4000	14.4200	14.9000	+0.676%	23	683	-48.255%
2026-01-05	14.0900	15.3000	14.0900	14.8000	+7.246%	39	659	-47.905%
2026-01-02	13.4900	13.8000	13.4900	13.8000	+4.545%	2	659	-44.130%
2025-12-31	13.3300	13.7000	13.0000	13.2000	-4.555%	113	662	-41.591%
2025-12-30	14.1500	14.4100	13.7500	13.8300	-3.489%	34	662	-44.252%
2025-12-29	14.1000	14.5000	13.8400	14.3300	-1.647%	58	659	-46.197%
2025-12-26	14.3700	14.8000	13.2000	14.5700	-3.125%	60	661	-47.083%
2025-12-24	14.7700	15.0400	14.7700	15.0400	+0.267%	39	623	-48.737%
2025-12-23	15.2400	15.4500	15.0000	15.0000	-3.226%	16	623	-48.600%
2025-12-22	15.9200	16.0000	15.2000	15.5000	+0.649%	23	610	-50.258%
2025-12-19	15.2500	15.4500	15.2500	15.4000	-0.388%	8	592	-49.935%
2025-12-18	15.4800	15.6100	15.4600	15.4600	-1.466%	5	587	-50.129%
2025-12-17	16.7100	16.7100	15.6900	15.6900	-4.909%	9	584	-50.860%
2025-12-16	16.8000	16.8000	16.4000	16.5000	-1.786%	67	582	-53.273%
2025-12-15	17.0100	17.0100	16.8000	16.8000	-7.945%	17	567	-54.107%
2025-12-12	17.9000	18.2500	17.7000	18.2500	+7.038%	8	550	-57.753%
2025-12-11	17.9500	17.9500	17.0500	17.0500	-7.838%	11	546	-54.780%
2025-12-10	18.6400	19.1500	18.5000	18.5000	-5.128%	44	540	-58.324%
2025-12-09	20.0000	20.0000	19.5000	19.5000	+2.362%	2	529	-60.462%
2025-12-08	18.7800	19.0500	18.7800	19.0500	-4.750%	5	529	-59.528%
2025-12-05	20.0000	20.0000	19.9600	20.0000	+0.503%	4	528	-61.450%
2025-12-04	19.3000	20.1000	19.0500	19.9000	+14.962%	16	528	-61.256%
2025-12-03	17.5000	17.5000	16.7800	17.3100	+1.824%	12	523	-55.459%
2025-12-02	18.0000	18.1600	17.0000	17.0000	-8.651%	61	517	-54.647%
2025-12-01	19.0300	19.0300	18.3600	18.6100	-5.293%	10	531	-58.571%
2025-11-28	19.8000	19.8000	19.6500	19.6500	+4.244%	2	527	-60.763%
2025-11-26	18.3500	18.8500	17.8500	18.8500	+1.508%	71	457	-59.098%
2025-11-25	17.9800	18.5700	17.3500	18.5700	+1.089%	20	457	-58.481%
2025-11-24	17.3000	18.4500	17.3000	18.3700	+10.997%	17	458	-58.029%
2025-11-21	15.3700	16.5500	15.0400	16.5500	+3.697%	32	450	-53.414%
2025-11-20	18.4300	18.4300	15.9600	15.9600	-2.326%	26	438	-51.692%
2025-11-19	17.3000	17.3000	16.3400	16.3400	-7.684%	44	428	-52.815%
2025-11-18	16.5000	17.8500	16.5000	17.7000	+7.927%	27	434	-56.441%
2025-11-17	18.0000	18.0000	16.0000	16.4000	-7.710%	121	412	-52.988%
2025-11-14	17.5000	19.0000	17.0000	17.7700	+1.543%	76	305	-56.612%
2025-11-13	18.5000	18.7000	16.0500	17.5000	-7.943%	88	246	-55.943%
2025-11-12	20.0000	20.2000	19.0100	19.0100	-9.043%	91	260	-59.442%
2025-11-11	20.2500	21.0000	19.2500	20.9000	-0.524%	70	256	-63.110%
2025-11-10	23.5000	23.5000	20.4000	21.0100	+1.694%	26	192	-63.303%
2025-11-07	21.1000	21.1800	19.4700	20.6600	-6.091%	32	184	-62.682%
2025-11-06	23.3000	23.3000	19.7500	22.0000	-6.977%	62	158	-64.955%
2025-11-05	24.3500	25.0000	23.6500	23.6500	+6.772%	11	139	-67.400%
2025-11-04	25.0500	26.0000	22.1500	22.1500	-7.708%	20	134	-65.192%
2025-11-03	24.7000	25.0000	23.8000	24.0000	-6.250%	9	124	-67.875%
2025-10-31	24.9600	25.6000	24.9600	25.6000	+6.667%	3	124	-69.883%
2025-10-30	25.8000	25.8000	24.0000	24.0000	-9.228%	5	122	-67.875%
2025-10-29	25.9500	26.7000	25.9500	26.4400	+0.724%	8	119	-70.840%
2025-10-28	26.2700	26.6000	26.0300	26.2500	-7.473%	9	111	-70.629%
2025-10-24	29.0000	29.0000	28.3700	28.3700	+9.537%	7	107	-72.823%
2025-10-23	26.5500	26.5500	25.9000	25.9000	-1.894%	8	101	-70.232%
2025-10-22	26.9000	26.9000	26.4000	26.4000	-8.651%	5	93	-70.795%
2025-10-21	28.9000	28.9000	28.9000	28.9000	-1.701%	3	89	-73.322%
2025-10-20	30.7000	30.7000	29.4000	29.4000	+1.730%	19	86	-73.776%
2025-10-17	30.7700	30.7700	28.6000	28.9000	-25.226%	43	76	-73.322%
2025-10-15	32.9000	39.0000	32.9000	38.6500	+27.138%	13	37	-80.052%
2025-10-14	30.4000	30.4000	30.4000	30.4000	-5.619%	1	36	-74.638%
2025-10-07	32.2100	32.2100	32.2100	32.2100	+3.903%	4	36	-76.063%
2025-10-06	31.1100	31.1100	31.0000	31.0000	-0.958%	14	38	-75.129%
2025-10-03	30.4400	31.3000	30.3300	31.3000	-5.921%	11	38	-75.367%
2025-10-01	33.2700	33.2700	33.2700	33.2700	-6.545%	6	40	-76.826%
2025-09-29	36.0700	36.0700	35.5700	35.6000	+8.537%	12	43	-78.343%
2025-09-23	32.4500	33.5000	32.4000	32.8000	+1.705%	17	37	-76.494%
2025-09-22	34.1600	34.1600	32.2500	32.2500	-5.147%	11	31	-76.093%
2025-09-19	33.8000	34.0000	33.7000	34.0000	+15.254%	27	22	-77.324%
2025-09-18	29.5000	29.5000	29.5000	29.5000	+8.257%	1	9	-73.864%
2025-09-17	28.5000	28.5000	27.2500	27.2500	-1.837%	20	8	-71.706%
2025-09-16	27.7600	27.7600	27.7600	27.7600	-13.842%	3	8	-72.226%
2025-09-15	32.2200	32.2200	32.2200	32.2200	0.000%	5	5	-76.071%

.dark-mode .Q0pygG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q0pygG{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C40HIMS Jan 21 2028 40.00 Call (HIMS280121C00040000)option OPRA

HIMS20280121C40
HIMS Jan 21 2028 40.00 Call (HIMS280121C00040000)
option OPRA