Dark

HIMS20280121C42
HIMS Jan 21 2028 42.00 Call (HIMS280121C00042000)
option OPRA

EOD

Aug 18, 2026

7.80-1.266%(-0.10)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	8.0800	8.0800	7.5500	7.8000	-1.266%	96	406	0.000%
2026-08-17	7.9000	7.9000	7.9000	7.9000	-12.222%	60	430	-1.266%
2026-08-13	9.2600	9.2600	9.0000	9.0000	-19.427%	61	430	-13.333%
2026-08-10	11.1700	11.1700	11.1700	11.1700	+8.447%	1	392	-30.170%
2026-08-03	10.3000	10.3000	10.3000	10.3000	+12.815%	1	391	-24.272%
2026-07-31	9.1300	9.1300	9.1300	9.1300	+14.125%	4	391	-14.567%
2026-07-30	7.9000	8.0000	7.9000	8.0000	+3.226%	2	395	-2.500%
2026-07-29	9.5000	9.5000	7.7500	7.7500	-16.935%	2	395	+0.645%
2026-07-27	9.3300	9.3300	9.3300	9.3300	-22.250%	1	396	-16.399%
2026-07-23	11.5300	12.0000	11.5300	12.0000	+1.180%	16	395	-35.000%
2026-07-22	11.8600	11.8600	11.8600	11.8600	-5.948%	4	390	-34.233%
2026-07-21	12.6100	12.6100	12.6100	12.6100	-4.397%	40	390	-38.144%
2026-07-16	14.1500	14.1500	13.1900	13.1900	-3.228%	4	390	-40.864%
2026-07-14	13.4500	13.7800	13.4500	13.6300	+3.258%	62	389	-42.773%
2026-07-10	13.2000	13.2000	13.2000	13.2000	-0.528%	2	328	-40.909%
2026-07-08	14.5000	14.5000	13.2700	13.2700	-15.262%	11	328	-41.221%
2026-07-07	15.6600	15.6600	15.6600	15.6600	+1.228%	1	325	-50.192%
2026-07-02	16.2800	16.2800	15.3500	15.4700	-3.313%	33	322	-49.580%
2026-07-01	14.7200	16.4500	14.6800	16.0000	+14.531%	25	322	-51.250%
2026-06-26	13.9700	13.9700	13.9700	13.9700	+24.399%	1	310	-44.166%
2026-06-25	11.2300	11.2300	11.2300	11.2300	-13.946%	1	310	-30.543%
2026-06-23	13.0500	13.0500	13.0500	13.0500	-4.605%	1	310	-40.230%
2026-06-22	13.6800	13.6800	13.6800	13.6800	-3.322%	2	310	-42.982%
2026-06-18	13.4200	14.6000	13.4200	14.1500	+10.547%	46	307	-44.876%
2026-06-17	12.8200	12.8200	12.8000	12.8000	+21.327%	10	307	-39.063%
2026-06-16	10.5500	10.5500	10.5500	10.5500	+2.031%	1	307	-26.066%
2026-06-15	10.3400	10.3400	10.3400	10.3400	+2.275%	1	307	-24.565%
2026-06-09	10.1000	10.1100	10.1000	10.1100	+13.851%	4	307	-22.849%
2026-06-03	8.6600	8.8800	8.6600	8.8800	+3.256%	2	305	-12.162%
2026-05-29	8.6000	8.6000	8.6000	8.6000	+36.943%	1	304	-9.302%
2026-05-21	6.2800	6.2800	6.2800	6.2800	+1.290%	1	304	+24.204%
2026-05-19	6.2000	6.2000	6.2000	6.2000	-9.357%	1	304	+25.806%
2026-05-18	6.8400	6.8400	6.8400	6.8400	-6.939%	7	310	+14.035%
2026-05-13	7.3600	7.3600	7.3500	7.3500	-6.369%	40	310	+6.122%
2026-05-12	8.5000	9.2900	7.8500	7.8500	-30.531%	10	311	-0.637%
2026-05-11	11.0000	11.8000	10.9700	11.3000	+11.881%	9	311	-30.973%
2026-05-08	8.6200	10.1000	8.6200	10.1000	+17.305%	5	307	-22.772%
2026-05-06	8.9900	8.9900	8.6100	8.6100	-13.554%	5	309	-9.408%
2026-05-01	9.9600	9.9600	9.9600	9.9600	+7.676%	10	309	-21.687%
2026-04-29	9.2500	9.2500	9.2500	9.2500	-11.058%	1	309	-15.676%
2026-04-23	10.3500	10.4000	10.3500	10.4000	-6.306%	40	310	-25.000%
2026-04-22	11.1000	11.1000	11.1000	11.1000	-6.408%	25	330	-29.730%
2026-04-21	11.8600	11.8600	11.8600	11.8600	-8.909%	2	328	-34.233%
2026-04-20	13.6000	13.6000	12.7000	13.0200	+14.011%	207	328	-40.092%
2026-04-17	11.4000	11.4200	11.4000	11.4200	+11.961%	26	221	-31.699%
2026-04-16	9.2700	10.2000	9.2700	10.2000	+54.545%	3	222	-23.529%
2026-04-14	6.6000	6.6000	6.6000	6.6000	+20.438%	1	222	+18.182%
2026-04-10	5.5500	5.5500	5.4800	5.4800	-2.143%	2	222	+42.336%
2026-04-08	5.6000	5.6000	5.6000	5.6000	+0.358%	1	221	+39.286%
2026-04-07	5.6700	5.6700	5.4800	5.5800	-4.778%	109	221	+39.785%
2026-04-06	5.6700	5.9700	5.6700	5.8600	+11.407%	212	216	+33.106%
2026-04-02	5.8000	5.8000	5.2600	5.2600	-5.566%	11	212	+48.289%
2026-03-30	5.7400	5.7400	5.5700	5.5700	-2.792%	14	212	+40.036%
2026-03-27	5.7300	5.7300	5.7300	5.7300	-23.904%	1	212	+36.126%
2026-03-24	7.5300	7.5300	7.5300	7.5300	-6.460%	1	212	+3.586%
2026-03-18	8.0500	8.0500	8.0500	8.0500	-12.500%	1	212	-3.106%
2026-03-17	9.2000	9.2000	9.2000	9.2000	-4.564%	1	212	-15.217%
2026-03-12	9.6300	9.6700	9.6300	9.6400	-8.885%	6	212	-19.087%
2026-03-11	8.4000	10.5800	8.4000	10.5800	+28.087%	6	207	-26.276%
2026-03-10	8.2500	8.2600	8.2500	8.2600	+6.306%	52	207	-5.569%
2026-03-09	7.9200	7.9400	7.4200	7.7700	+75.792%	46	157	+0.386%
2026-03-03	4.4200	4.4200	4.4200	4.4200	+10.500%	25	150	+76.471%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-9.091%	10	125	+95.000%
2026-02-26	4.4000	4.4000	4.4000	4.4000	-3.297%	1	125	+77.273%
2026-02-25	4.7000	4.7000	4.5500	4.5500	+3.645%	9	123	+71.429%
2026-02-23	4.3900	4.3900	4.3900	4.3900	-7.384%	1	123	+77.677%
2026-02-13	4.7400	4.7400	4.7400	4.7400	-5.200%	1	123	+64.557%
2026-02-11	5.0000	5.0000	5.0000	5.0000	-2.913%	8	123	+56.000%
2026-02-10	5.1500	5.1500	5.1500	5.1500	-37.195%	11	121	+51.456%
2026-02-06	8.2000	8.2000	8.2000	8.2000	-7.345%	1	112	-4.878%
2026-02-04	9.3000	9.3000	8.8500	8.8500	+1.143%	2	112	-11.864%
2026-02-03	9.0600	9.2000	8.7500	8.7500	-6.617%	9	110	-10.857%
2026-02-02	9.5000	9.5000	9.3700	9.3700	-3.897%	13	110	-16.756%
2026-01-30	9.7500	9.7500	9.7500	9.7500	-5.340%	1	100	-20.000%
2026-01-28	10.3000	10.3000	10.3000	10.3000	-5.331%	1	99	-24.272%
2026-01-27	10.8800	10.8800	10.8800	10.8800	-0.820%	30	99	-28.309%
2026-01-22	10.9700	10.9700	10.9700	10.9700	+2.047%	1	104	-28.897%
2026-01-21	11.3000	11.3000	10.7500	10.7500	-8.898%	11	104	-27.442%
2026-01-20	11.4300	11.9200	11.4300	11.8000	-4.453%	6	101	-33.898%
2026-01-16	12.3500	12.3500	12.3500	12.3500	+4.396%	2	97	-36.842%
2026-01-15	11.6200	12.0500	11.6200	11.8300	-0.169%	5	97	-34.066%
2026-01-14	11.8500	11.8500	11.8500	11.8500	-5.952%	2	95	-34.177%
2026-01-13	12.6000	12.6000	12.6000	12.6000	-0.787%	1	94	-38.095%
2026-01-12	12.3200	12.7000	12.0600	12.7000	-1.321%	15	94	-38.583%
2026-01-09	12.8500	12.8800	12.8500	12.8700	-15.329%	10	81	-39.394%
2026-01-07	15.2000	15.2200	15.2000	15.2000	+16.119%	14	71	-48.684%
2026-01-02	12.6500	13.1000	12.6500	13.0900	+4.720%	5	80	-40.413%
2025-12-31	12.9300	13.0000	12.5000	12.5000	-6.855%	34	45	-37.600%
2025-12-30	14.0100	14.0100	13.4200	13.4200	-14.522%	12	45	-41.878%
2025-12-16	15.7000	15.7000	15.7000	15.7000	-8.880%	30	41	-50.318%
2025-12-12	17.2300	17.2300	17.2300	17.2300	-6.359%	1	11	-54.730%
2025-12-10	18.4000	18.4000	18.4000	18.4000	-4.167%	1	11	-57.609%
2025-12-05	19.2000	19.2000	19.2000	19.2000	-1.538%	3	10	-59.375%
2025-12-04	18.2000	19.5000	18.2000	19.5000	+14.706%	3	7	-60.000%
2025-12-02	17.0000	17.0000	17.0000	17.0000	-7.609%	1	7	-54.118%
2025-12-01	18.4000	18.4000	18.4000	18.4000	+19.094%	1	6	-57.609%
2025-11-20	15.4500	15.4500	15.4500	15.4500	-9.649%	8	5	-49.515%
2025-11-14	16.5000	17.1000	16.5000	17.1000	+1.786%	6	8	-54.386%
2025-11-13	16.8000	16.8000	16.8000	16.8000	0.000%	2	0	-53.571%

.dark-mode .h1RTZ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h1RTZ6{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C42HIMS Jan 21 2028 42.00 Call (HIMS280121C00042000)option OPRA

HIMS20280121C42
HIMS Jan 21 2028 42.00 Call (HIMS280121C00042000)
option OPRA