Dark

HIMS20280121C45
HIMS Jan 21 2028 45.00 Call (HIMS280121C00045000)
option OPRA

EOD

Aug 18, 2026

7.21-3.867%(-0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	7.2100	7.2100	7.2100	7.2100	-3.867%	1	1,210	0.000%
2026-08-17	7.2000	7.5000	7.1800	7.5000	-7.407%	12	1,209	-3.867%
2026-08-14	8.1000	8.1000	8.1000	8.1000	-7.429%	3	1,201	-10.988%
2026-08-13	8.6400	8.7500	8.6400	8.7500	+0.575%	6	1,201	-17.600%
2026-08-12	8.7000	8.7000	8.7000	8.7000	-17.925%	1	1,203	-17.126%
2026-08-11	9.8000	10.6000	9.2500	10.6000	+2.415%	14	1,203	-31.981%
2026-08-10	10.3500	10.3500	10.3500	10.3500	+3.707%	40	1,202	-30.338%
2026-08-07	9.6000	9.9800	9.6000	9.9800	+1.837%	3	1,220	-27.756%
2026-08-06	9.8000	9.8000	9.8000	9.8000	-9.259%	1	1,219	-26.429%
2026-08-04	10.5200	10.8000	10.3900	10.8000	+8.325%	3	1,220	-33.241%
2026-08-03	8.4600	10.0000	8.4600	9.9700	+23.697%	20	1,218	-27.683%
2026-07-31	8.6000	8.6000	8.0000	8.0600	+6.755%	301	1,206	-10.546%
2026-07-30	7.1400	7.5500	7.1400	7.5500	+3.001%	7	1,407	-4.503%
2026-07-29	8.5000	8.5000	7.2800	7.3300	-14.269%	15	1,405	-1.637%
2026-07-28	8.1400	8.6000	8.1400	8.5500	-8.065%	3	1,402	-15.673%
2026-07-27	9.3000	9.3000	9.3000	9.3000	+10.451%	5	1,400	-22.473%
2026-07-24	8.5000	8.5000	8.4200	8.4200	-33.961%	6	1,400	-14.371%
2026-07-23	13.1900	13.1900	12.7500	12.7500	+7.959%	66	1,405	-43.451%
2026-07-21	11.8000	11.8100	11.8000	11.8100	+2.251%	42	1,350	-38.950%
2026-07-17	11.5700	11.5700	11.5500	11.5500	-17.500%	3	1,350	-37.576%
2026-07-16	14.0000	14.0000	14.0000	14.0000	-4.437%	1	1,349	-48.500%
2026-07-15	14.5000	14.6500	14.5000	14.6500	+5.776%	2	1,350	-50.785%
2026-07-09	15.1500	15.1500	13.8500	13.8500	+4.924%	4	1,349	-47.942%
2026-07-08	12.8000	13.2000	12.8000	13.2000	-8.714%	11	1,351	-45.379%
2026-07-07	15.2500	15.2500	14.4600	14.4600	-9.625%	3	1,351	-50.138%
2026-07-06	14.7000	16.0000	14.7000	16.0000	+10.345%	19	1,351	-54.938%
2026-07-02	15.5200	15.5200	14.5000	14.5000	-5.352%	219	1,143	-50.276%
2026-07-01	14.4600	15.8500	14.4600	15.3200	+22.560%	32	1,143	-52.937%
2026-06-29	12.4500	12.5000	12.4500	12.5000	-1.029%	20	1,141	-42.320%
2026-06-26	12.7300	12.7300	12.6300	12.6300	+14.818%	7	1,141	-42.914%
2026-06-25	11.2000	11.2000	11.0000	11.0000	-4.762%	6	1,136	-34.455%
2026-06-24	12.0000	12.1000	11.5500	11.5500	-11.154%	85	1,142	-37.576%
2026-06-23	12.9000	13.0000	12.5300	13.0000	+0.775%	11	1,091	-44.538%
2026-06-22	14.2500	14.2500	12.9000	12.9000	-6.522%	43	1,097	-44.109%
2026-06-18	13.0500	13.8500	13.0500	13.8000	+10.843%	19	1,106	-47.754%
2026-06-17	12.0000	12.4500	12.0000	12.4500	+12.670%	11	1,106	-42.088%
2026-06-16	11.0500	11.0500	11.0500	11.0500	+17.804%	1	1,106	-34.751%
2026-06-15	9.3800	9.3800	9.3800	9.3800	+1.078%	6	1,106	-23.134%
2026-06-12	9.2800	9.2800	9.2800	9.2800	+6.300%	1	1,106	-22.306%
2026-06-11	8.7300	8.7300	8.7300	8.7300	-14.829%	25	1,105	-17.411%
2026-06-10	10.2500	10.2500	10.2500	10.2500	+4.592%	1	1,105	-29.659%
2026-06-09	9.6000	9.8000	9.6000	9.8000	+23.737%	6	1,105	-26.429%
2026-06-05	7.6300	7.9200	7.6300	7.9200	-17.500%	11	1,106	-8.965%
2026-06-04	10.1000	10.1000	9.6000	9.6000	+14.970%	7	1,115	-24.896%
2026-06-03	8.0000	8.3500	8.0000	8.3500	-7.222%	7	1,110	-13.653%
2026-06-02	8.8500	9.0000	8.7700	9.0000	-2.174%	4	1,117	-19.889%
2026-06-01	8.7000	9.2000	8.7000	9.2000	+16.456%	3	1,117	-21.630%
2026-05-29	7.1000	7.9000	7.1000	7.9000	+3.675%	7	1,118	-8.734%
2026-05-28	7.8500	7.8500	7.6200	7.6200	+2.419%	3	1,113	-5.381%
2026-05-27	7.1000	7.4400	6.8500	7.4400	+11.045%	3	1,113	-3.091%
2026-05-26	6.7000	6.7000	6.7000	6.7000	+3.077%	2	1,115	+7.612%
2026-05-22	6.5000	6.5000	6.5000	6.5000	+2.362%	5	1,113	+10.923%
2026-05-21	6.1700	6.3500	6.1700	6.3500	+0.794%	8	1,113	+13.543%
2026-05-20	6.3000	6.3000	6.3000	6.3000	+14.545%	1	1,113	+14.444%
2026-05-19	5.5000	5.5000	5.5000	5.5000	-10.423%	1	1,117	+31.091%
2026-05-18	6.2000	6.2000	6.1000	6.1400	-16.463%	7	1,117	+17.427%
2026-05-15	7.6500	7.6500	7.3500	7.3500	+0.962%	2	1,117	-1.905%
2026-05-14	6.9400	7.2800	6.7500	7.2800	+1.111%	21	1,123	-0.962%
2026-05-13	7.2000	7.2000	6.7000	7.2000	-7.810%	15	1,122	+0.139%
2026-05-12	7.8100	7.8100	7.8100	7.8100	-27.551%	1	1,122	-7.682%
2026-05-11	10.4000	10.7800	9.9800	10.7800	+32.595%	11	1,122	-33.117%
2026-05-07	8.8600	8.8600	8.1300	8.1300	-11.148%	132	1,117	-11.316%
2026-05-06	9.1500	9.1500	9.1500	9.1500	-2.763%	2	1,192	-21.202%
2026-05-04	9.4300	9.4300	9.4100	9.4100	-0.738%	6	1,190	-23.379%
2026-05-01	10.0000	10.0000	9.4800	9.4800	+0.106%	2	1,196	-23.945%
2026-04-30	9.2000	9.5500	8.8500	9.4700	+7.006%	30	1,196	-23.865%
2026-04-29	9.3500	9.3500	8.8500	8.8500	-12.202%	6	1,189	-18.531%
2026-04-28	10.0800	10.0800	10.0800	10.0800	-16.349%	1	1,190	-28.472%
2026-04-27	12.0500	12.0500	12.0500	12.0500	+3.879%	1	1,190	-40.166%
2026-04-24	12.5500	12.5500	11.6000	11.6000	+17.172%	6	1,190	-37.845%
2026-04-23	11.2900	11.2900	9.9000	9.9000	-6.161%	65	1,190	-27.172%
2026-04-22	10.1500	10.7500	10.1500	10.5500	-8.895%	8	1,186	-31.659%
2026-04-21	10.6200	11.5800	10.6200	11.5800	-8.819%	11	1,171	-37.737%
2026-04-20	11.4000	12.9400	11.3500	12.7000	+21.764%	24	1,171	-43.228%
2026-04-17	11.3000	11.5000	10.2500	10.4300	+2.759%	21	1,170	-30.872%
2026-04-16	9.5000	10.1500	9.5000	10.1500	+58.594%	12	1,159	-28.966%
2026-04-15	6.4500	6.4500	6.4000	6.4000	+4.918%	21	1,155	+12.656%
2026-04-14	6.2000	6.3500	6.1000	6.1000	-0.974%	18	1,155	+18.197%
2026-04-13	5.7000	6.3000	5.6600	6.1600	+16.226%	13	1,155	+17.045%
2026-04-10	5.4000	5.4000	5.3000	5.3000	-0.935%	3	1,150	+36.038%
2026-04-08	5.4000	5.4000	5.3300	5.3500	0.000%	11	1,151	+34.766%
2026-04-07	5.3900	5.3900	5.1700	5.3500	-4.464%	72	1,152	+34.766%
2026-04-06	5.0300	5.6000	5.0300	5.6000	+12.000%	2	1,168	+28.750%
2026-04-02	5.0000	5.0000	5.0000	5.0000	-10.555%	1	1,167	+44.200%
2026-04-01	6.1500	6.1500	5.5900	5.5900	-7.603%	126	1,167	+28.980%
2026-03-31	5.0500	6.1000	5.0500	6.0500	+18.627%	464	1,163	+19.174%
2026-03-30	5.1900	5.1900	5.1000	5.1000	-5.904%	36	730	+41.373%
2026-03-27	5.7800	5.7800	5.4200	5.4200	-10.413%	19	730	+33.026%
2026-03-26	6.0500	6.0500	6.0500	6.0500	-8.886%	111	726	+19.174%
2026-03-25	6.6400	6.6400	6.6400	6.6400	+1.065%	30	615	+8.584%
2026-03-24	6.5700	6.5700	6.5700	6.5700	-12.980%	50	585	+9.741%
2026-03-23	7.5500	7.5500	7.5500	7.5500	+1.478%	1	535	-4.503%
2026-03-20	7.4300	7.4500	7.4300	7.4400	-12.676%	22	536	-3.091%
2026-03-18	8.7400	8.7400	8.5200	8.5200	-3.182%	51	525	-15.376%
2026-03-17	8.8000	8.8000	8.8000	8.8000	+2.924%	1	491	-18.068%
2026-03-16	8.8900	8.8900	8.5500	8.5500	-2.286%	30	491	-15.673%
2026-03-13	8.7500	8.7500	8.7500	8.7500	-6.716%	20	491	-17.600%
2026-03-12	10.0200	10.0200	9.3800	9.3800	-9.894%	4	491	-23.134%
2026-03-11	10.4500	10.5000	9.8600	10.4100	+32.611%	302	489	-30.740%
2026-03-10	9.1300	9.2100	7.8500	7.8500	+1.290%	506	768	-8.153%
2026-03-09	8.3900	8.3900	6.7000	7.7500	+103.947%	35	1,270	-6.968%
2026-03-06	3.8000	3.8000	3.8000	3.8000	-12.037%	11	1,299	+89.737%
2026-03-05	4.3000	4.3200	4.3000	4.3200	-0.231%	11	1,299	+66.898%
2026-03-04	4.3300	4.3300	4.3300	4.3300	+1.168%	1	1,289	+66.513%
2026-03-03	4.2800	4.2800	4.2800	4.2800	-2.283%	10	1,290	+68.458%
2026-03-02	4.1700	4.3800	4.1700	4.3800	+12.308%	141	1,285	+64.612%
2026-02-27	3.9000	3.9000	3.9000	3.9000	-4.645%	2	1,285	+84.872%
2026-02-26	4.3000	4.4500	4.0000	4.0900	-7.045%	43	1,283	+76.284%
2026-02-25	4.4000	4.4000	4.4000	4.4000	+22.222%	3	1,292	+63.864%
2026-02-24	3.5900	3.6800	3.5300	3.6000	-15.691%	30	1,292	+100.278%
2026-02-23	4.2500	4.3000	4.2100	4.2700	-1.839%	9	1,300	+68.852%
2026-02-20	4.3500	4.3500	4.3500	4.3500	+0.462%	1	1,299	+65.747%
2026-02-19	4.4400	4.4400	4.3300	4.3300	-2.036%	12	1,298	+66.513%
2026-02-18	4.2500	4.4200	4.2500	4.4200	-4.946%	2	1,310	+63.122%
2026-02-17	4.4800	4.6500	4.2000	4.6500	-1.483%	6	1,311	+55.054%
2026-02-13	4.6000	4.7200	4.2000	4.7200	+13.735%	40	1,310	+52.754%
2026-02-12	4.2800	4.3700	4.1500	4.1500	-10.753%	10	1,310	+73.735%
2026-02-11	4.9000	4.9000	4.6500	4.6500	-7.738%	4	1,318	+55.054%
2026-02-10	5.4800	5.4800	5.0400	5.0400	-8.364%	18	1,315	+43.056%
2026-02-09	5.0000	5.5700	4.6400	5.5000	-28.571%	55	1,314	+31.091%
2026-02-06	6.5000	7.7000	6.4400	7.7000	+6.207%	45	1,295	-6.364%
2026-02-05	9.4000	9.4000	7.2500	7.2500	-6.088%	243	1,302	-0.552%
2026-02-04	8.0600	8.0600	7.7200	7.7200	-3.500%	751	1,241	-6.606%
2026-02-03	8.6000	8.6000	7.8000	8.0000	-6.977%	36	581	-9.875%
2026-02-02	9.0000	9.4000	8.6000	8.6000	-2.715%	20	558	-16.163%
2026-01-30	9.4500	9.4500	8.8400	8.8400	-20.289%	12	543	-18.439%
2026-01-29	11.0900	11.0900	11.0900	11.0900	+6.635%	3	536	-34.986%
2026-01-28	10.1700	10.4000	9.8700	10.4000	0.000%	10	538	-30.673%
2026-01-27	10.2500	10.4000	10.2500	10.4000	-8.451%	4	535	-30.673%
2026-01-26	10.5300	11.3600	10.5300	11.3600	+3.744%	13	531	-36.532%
2026-01-23	10.9500	10.9500	10.9500	10.9500	+0.459%	2	537	-34.155%
2026-01-22	10.3700	10.9000	10.3500	10.9000	+12.487%	19	537	-33.853%
2026-01-21	10.5000	10.5400	9.6900	9.6900	-13.790%	59	537	-25.593%
2026-01-20	11.4000	11.4400	11.2400	11.2400	-0.531%	4	499	-35.854%
2026-01-15	11.2900	11.3000	11.2900	11.3000	-2.586%	4	496	-36.195%
2026-01-14	10.9000	11.6000	10.9000	11.6000	-4.527%	4	492	-37.845%
2026-01-12	11.1000	12.3500	11.0400	12.1500	+3.846%	27	498	-40.658%
2026-01-09	12.4000	12.4000	11.7000	11.7000	-7.874%	24	493	-38.376%
2026-01-08	12.9900	13.0000	12.7000	12.7000	-5.926%	4	475	-43.228%
2026-01-07	14.2500	14.2500	13.5000	13.5000	+0.596%	4	472	-46.593%
2026-01-06	13.7500	13.7500	13.4200	13.4200	+3.870%	2	472	-46.274%
2026-01-05	14.0000	14.0000	12.9200	12.9200	+0.155%	13	471	-44.195%
2026-01-02	12.0000	12.9000	12.0000	12.9000	+11.979%	12	471	-44.109%
2025-12-31	12.0000	12.5000	11.5200	11.5200	-9.077%	13	480	-37.413%
2025-12-30	13.0500	13.0500	12.6700	12.6700	-4.377%	5	480	-43.094%
2025-12-29	13.4600	13.5200	13.1500	13.2500	-1.852%	23	477	-45.585%
2025-12-26	13.3000	13.5000	13.3000	13.5000	-3.156%	6	485	-46.593%
2025-12-24	13.6000	13.9400	13.5500	13.9400	-0.429%	8	476	-48.278%
2025-12-23	14.1500	14.1500	14.0000	14.0000	0.000%	8	476	-48.500%
2025-12-22	14.2600	15.0000	14.0000	14.0000	-1.892%	5	476	-48.500%
2025-12-19	14.4800	14.4800	14.2700	14.2700	+1.206%	2	474	-49.474%
2025-12-18	14.4000	14.6100	13.8000	14.1000	-2.083%	8	474	-48.865%
2025-12-17	14.5900	14.5900	14.4000	14.4000	-4.000%	2	467	-49.931%
2025-12-16	15.9000	15.9000	15.0000	15.0000	-8.537%	11	466	-51.933%
2025-12-15	16.7500	16.7500	16.4000	16.4000	+1.172%	6	470	-56.037%
2025-12-12	16.3000	16.5000	16.2100	16.2100	-3.512%	36	465	-55.521%
2025-12-11	16.3800	16.8200	16.3800	16.8000	+12.000%	156	470	-57.083%
2025-12-10	17.0000	17.3000	15.0000	15.0000	-16.667%	3	571	-51.933%
2025-12-09	18.7500	19.1000	18.0000	18.0000	0.000%	6	571	-59.944%
2025-12-08	18.0000	18.0000	18.0000	18.0000	-2.703%	6	565	-59.944%
2025-12-05	18.6000	18.9000	17.9000	18.5000	+0.325%	7	571	-61.027%
2025-12-04	17.1000	18.6900	17.1000	18.4400	+15.756%	30	567	-60.900%
2025-12-03	15.7500	15.9300	15.6300	15.9300	-4.036%	35	577	-54.739%
2025-12-02	17.2500	17.2500	16.6000	16.6000	-2.353%	13	563	-56.566%
2025-12-01	17.7300	17.7300	17.0000	17.0000	-12.821%	2	552	-57.588%
2025-11-28	19.5000	19.5000	19.5000	19.5000	+10.169%	1	550	-63.026%
2025-11-26	17.1200	17.7000	16.9000	17.7000	+15.838%	9	540	-59.266%
2025-11-21	14.6500	15.2800	13.2000	15.2800	+5.379%	15	540	-52.814%
2025-11-20	16.5500	16.6500	14.5000	14.5000	-9.034%	30	538	-50.276%
2025-11-19	15.8000	15.9400	15.5000	15.9400	-4.264%	12	532	-54.768%
2025-11-18	15.4200	16.6500	15.4200	16.6500	+9.180%	3	524	-56.697%
2025-11-17	16.0800	16.0800	15.2500	15.2500	-11.799%	5	526	-52.721%
2025-11-14	15.5400	17.2900	15.5400	17.2900	+7.059%	12	521	-58.300%
2025-11-13	17.5200	17.5200	16.0800	16.1500	-8.860%	37	523	-55.356%
2025-11-12	18.4400	18.5000	17.4500	17.7200	-6.737%	57	522	-59.312%
2025-11-11	19.0500	19.0500	18.3300	19.0000	-4.282%	12	495	-62.053%
2025-11-10	18.6900	21.0000	18.6900	19.8500	-0.251%	29	487	-63.678%
2025-11-07	19.3500	19.9000	18.7800	19.9000	-3.539%	62	483	-63.769%
2025-11-06	19.8300	21.2000	19.0000	20.6300	-6.227%	36	469	-65.051%
2025-11-05	23.6900	23.9000	22.0000	22.0000	+5.516%	23	432	-67.227%
2025-11-04	22.9500	25.0000	20.8500	20.8500	-9.150%	223	413	-65.420%
2025-11-03	23.5000	23.5000	22.5000	22.9500	-0.217%	78	227	-68.584%
2025-10-31	24.5200	24.5200	23.0000	23.0000	-2.748%	59	227	-68.652%
2025-10-30	23.5000	23.6500	22.6000	23.6500	-0.421%	16	171	-69.514%
2025-10-29	24.0000	25.0000	23.7500	23.7500	-3.651%	30	165	-69.642%
2025-10-28	25.4000	25.6000	24.6500	24.6500	-2.569%	6	136	-70.751%
2025-10-27	26.5800	26.5800	25.3000	25.3000	-4.094%	8	128	-71.502%
2025-10-24	27.1300	27.1900	26.3800	26.3800	+3.451%	10	128	-72.669%
2025-10-23	24.8800	25.5000	24.7200	25.5000	-4.135%	16	127	-71.725%
2025-10-22	25.0000	26.6000	24.2500	26.6000	-3.273%	62	111	-72.895%
2025-10-21	27.8500	27.8500	27.5000	27.5000	-1.079%	4	87	-73.782%
2025-10-17	29.0000	29.0000	27.5000	27.8000	-17.751%	9	83	-74.065%
2025-10-16	36.4500	36.4500	33.7000	33.8000	+5.658%	17	82	-78.669%
2025-10-15	32.8000	32.8000	31.8000	31.9900	+10.692%	10	94	-77.462%
2025-10-14	28.9000	28.9000	28.9000	28.9000	-1.332%	5	103	-75.052%
2025-10-13	29.6500	29.6500	29.2900	29.2900	-5.057%	7	103	-75.384%
2025-10-10	32.3500	32.3500	29.1000	30.8500	-5.077%	116	96	-76.629%
2025-10-09	33.0000	33.0000	32.5000	32.5000	+9.983%	6	106	-77.815%
2025-10-07	30.5000	30.6500	29.5500	29.5500	+1.199%	22	106	-75.601%
2025-10-06	29.2600	29.3000	28.2800	29.2000	+7.749%	31	118	-75.308%
2025-10-03	31.7300	31.7300	27.1000	27.1000	-16.871%	33	110	-73.395%
2025-10-02	32.6000	32.6000	32.6000	32.6000	+2.839%	1	90	-77.883%
2025-10-01	31.4500	31.7000	31.4500	31.7000	-4.776%	4	90	-77.256%
2025-09-29	33.2900	33.2900	33.2900	33.2900	+2.715%	1	92	-78.342%
2025-09-26	32.2300	32.4100	32.2300	32.4100	+14.120%	9	92	-77.754%
2025-09-25	28.4000	28.4000	28.4000	28.4000	-0.525%	2	92	-74.613%
2025-09-24	29.2500	29.5000	28.5500	28.5500	-9.937%	31	92	-74.746%
2025-09-23	30.2500	31.7000	30.2500	31.7000	-3.706%	22	86	-77.256%
2025-09-22	32.8400	32.9200	32.8400	32.9200	+1.605%	4	80	-78.098%
2025-09-19	32.5000	32.8500	32.0500	32.4000	+4.516%	11	77	-77.747%
2025-09-18	26.8700	31.0000	26.8700	31.0000	+17.647%	80	74	-76.742%
2025-09-17	25.9100	26.5500	25.9100	26.3500	-1.679%	14	19	-72.638%
2025-09-16	27.5000	27.5000	25.9800	26.8000	-12.189%	5	7	-73.097%
2025-09-15	29.2900	30.5200	29.2900	30.5200	0.000%	14	7	-76.376%

.dark-mode .fpXjMq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fpXjMq{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C45HIMS Jan 21 2028 45.00 Call (HIMS280121C00045000)option OPRA

HIMS20280121C45
HIMS Jan 21 2028 45.00 Call (HIMS280121C00045000)
option OPRA