Dark

HIMS20280121C47
HIMS Jan 21 2028 47.00 Call (HIMS280121C00047000)
option OPRA

EOD

Aug 17, 2026

7.33-8.260%(-0.66)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	7.3300	7.3300	7.3300	7.3300	-8.260%	2	686	0.000%
2026-08-13	7.9900	7.9900	7.9900	7.9900	-7.630%	3	686	-8.260%
2026-08-12	8.6700	8.6700	8.6500	8.6500	-7.783%	4	686	-15.260%
2026-08-11	9.0800	9.3800	9.0800	9.3800	-9.372%	3	682	-21.855%
2026-08-10	10.0500	10.3500	10.0000	10.3500	+11.290%	7	685	-29.179%
2026-08-06	9.3000	9.3000	9.3000	9.3000	-7.738%	1	679	-21.183%
2026-08-04	10.0800	10.0800	10.0800	10.0800	+26.474%	1	678	-27.282%
2026-08-03	7.9700	7.9700	7.9700	7.9700	+7.703%	3	679	-8.030%
2026-07-30	7.1000	7.5000	6.9000	7.4000	+5.714%	130	677	-0.946%
2026-07-29	8.0000	8.0000	7.0000	7.0000	-12.500%	40	677	+4.714%
2026-07-24	8.0000	8.0000	8.0000	8.0000	-34.426%	1	699	-8.375%
2026-07-23	12.2000	12.2000	12.2000	12.2000	+13.488%	1	699	-39.918%
2026-07-21	11.4400	11.4400	10.7500	10.7500	-12.955%	2	698	-31.814%
2026-07-13	12.3300	12.3500	12.3300	12.3500	-9.057%	2	699	-40.648%
2026-07-09	13.5800	13.5800	13.5800	13.5800	-1.236%	8	698	-46.024%
2026-07-08	12.9900	14.0000	12.9700	13.7500	-5.822%	261	698	-46.691%
2026-07-07	14.5000	14.6000	14.5000	14.6000	-3.439%	7	821	-49.795%
2026-07-06	15.1200	15.1200	15.1200	15.1200	+3.562%	2	818	-51.521%
2026-07-01	15.2500	15.2500	14.6000	14.6000	+36.067%	210	818	-49.795%
2026-06-25	10.7300	10.7300	10.7300	10.7300	-13.884%	8	641	-31.687%
2026-06-23	12.5700	12.5700	12.4600	12.4600	+2.975%	150	641	-41.172%
2026-06-18	12.1000	12.1000	12.1000	12.1000	0.000%	6	484	-39.421%
2026-06-17	12.1000	12.1000	12.0500	12.1000	+36.723%	14	484	-39.421%
2026-06-15	8.8500	8.8500	8.8500	8.8500	+19.112%	1	484	-17.175%
2026-06-05	7.1500	7.4500	7.1500	7.4300	-20.108%	8	485	-1.346%
2026-06-04	9.7500	9.7500	9.3000	9.3000	+18.321%	2	488	-21.183%
2026-06-03	7.8600	7.8600	7.8600	7.8600	+39.362%	1	489	-6.743%
2026-05-20	5.6400	5.6400	5.6400	5.6400	-3.259%	1	489	+29.965%
2026-05-18	6.1500	6.1500	5.8300	5.8300	-22.267%	11	478	+25.729%
2026-05-12	8.0500	8.2500	6.9200	7.5000	-28.571%	5	478	-2.267%
2026-05-11	10.2400	10.5000	10.2400	10.5000	+12.299%	2	478	-30.190%
2026-05-08	9.3500	9.3500	9.3500	9.3500	+14.024%	2	479	-21.604%
2026-05-07	8.2000	8.2000	8.2000	8.2000	-3.756%	1	479	-10.610%
2026-05-06	8.4900	8.5200	8.4900	8.5200	-9.265%	10	479	-13.967%
2026-05-04	9.3900	9.3900	9.3900	9.3900	+2.065%	2	485	-21.938%
2026-04-30	9.2000	9.2000	9.2000	9.2000	+2.450%	3	483	-20.326%
2026-04-29	9.5000	9.5000	8.9800	8.9800	-9.839%	5	483	-18.374%
2026-04-28	9.9600	9.9600	9.9600	9.9600	+4.293%	1	482	-26.406%
2026-04-23	9.6000	9.6000	9.5500	9.5500	-12.385%	2	482	-23.246%
2026-04-21	11.7500	11.7500	10.8500	10.9000	-9.242%	332	328	-32.752%
2026-04-20	11.9800	12.0100	11.7500	12.0100	+20.704%	177	328	-38.968%
2026-04-17	10.5000	11.1300	9.9500	9.9500	+29.221%	96	186	-26.332%
2026-04-16	7.7000	7.7000	7.7000	7.7000	-2.532%	1	101	-4.805%
2026-04-15	6.1800	7.9000	6.1800	7.9000	+29.085%	4	100	-7.215%
2026-04-14	6.1200	6.1200	6.1200	6.1200	+21.670%	10	100	+19.771%
2026-04-13	5.0300	5.0300	5.0300	5.0300	+0.802%	1	92	+45.726%
2026-04-10	5.0000	5.0000	4.9900	4.9900	+1.837%	65	93	+46.894%
2026-04-09	4.9000	4.9000	4.9000	4.9000	-2.970%	1	42	+49.592%
2026-04-07	5.0500	5.0500	5.0500	5.0500	+1.000%	2	41	+45.149%
2026-04-02	5.0000	5.0000	5.0000	5.0000	-9.910%	1	40	+46.600%
2026-03-31	5.0000	5.5500	5.0000	5.5500	-33.692%	2	40	+32.072%
2026-03-18	8.3700	8.3700	8.3700	8.3700	-10.000%	10	38	-12.425%
2026-03-12	9.1000	9.3000	9.1000	9.3000	-8.824%	3	28	-21.183%
2026-03-11	10.3000	10.5000	10.2000	10.2000	+30.769%	6	26	-28.137%
2026-03-10	7.8000	7.8000	7.8000	7.8000	+79.310%	1	25	-6.026%
2026-03-05	4.3500	4.3500	4.3500	4.3500	+8.750%	10	25	+68.506%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-3.614%	1	15	+83.250%
2026-02-25	4.1500	4.1500	4.1500	4.1500	-4.598%	2	16	+76.627%
2026-02-19	4.3500	4.3500	4.3500	4.3500	-13.861%	2	16	+68.506%
2026-02-10	5.3000	5.3000	5.0500	5.0500	-4.537%	2	17	+45.149%
2026-02-09	4.6500	5.2900	4.6500	5.2900	-15.630%	7	17	+38.563%
2026-02-06	6.2700	6.2700	6.2700	6.2700	-18.253%	1	21	+16.906%
2026-02-03	8.0700	8.0700	7.6700	7.6700	-11.432%	23	21	-4.433%
2026-02-02	8.6000	8.6600	8.6000	8.6600	-8.650%	5	26	-15.358%
2026-01-30	9.4800	9.4800	9.4800	9.4800	-6.601%	1	25	-22.679%
2026-01-29	10.1500	10.1500	10.1500	10.1500	-1.932%	1	26	-27.783%
2026-01-23	10.3500	10.3500	10.3500	10.3500	+3.500%	2	25	-29.179%
2026-01-22	10.0000	10.0000	10.0000	10.0000	-12.358%	1	24	-26.700%
2026-01-16	11.3500	11.4100	11.3500	11.4100	+1.875%	3	25	-35.758%
2026-01-12	11.1300	11.2000	11.1300	11.2000	+0.269%	2	25	-34.554%
2025-12-31	11.9500	11.9500	11.1700	11.1700	-10.996%	14	26	-34.378%
2025-12-30	12.5500	12.5500	12.5500	12.5500	-2.411%	1	26	-41.594%
2025-12-29	12.8600	12.8600	12.8600	12.8600	-3.815%	4	26	-43.002%
2025-12-24	13.3700	13.3700	13.3700	13.3700	-2.764%	1	29	-45.176%
2025-12-22	13.8500	13.8500	13.7500	13.7500	+0.733%	3	29	-46.691%
2025-12-18	13.6500	13.6500	13.6500	13.6500	-27.200%	4	26	-46.300%
2025-12-05	18.7500	18.7500	18.7500	18.7500	+12.275%	16	29	-60.907%
2025-11-25	16.7000	16.7000	16.7000	16.7000	-1.765%	1	30	-56.108%
2025-11-24	17.0000	17.0000	17.0000	17.0000	+22.302%	1	29	-56.882%
2025-11-21	13.9000	13.9000	13.9000	13.9000	-4.990%	4	29	-47.266%
2025-11-20	16.1700	16.1700	14.1000	14.6300	-2.140%	12	28	-49.897%
2025-11-19	16.3000	16.3000	14.9500	14.9500	+6.786%	20	25	-50.970%
2025-11-17	13.0500	14.0000	13.0500	14.0000	-14.530%	3	10	-47.643%
2025-11-13	16.2000	16.3800	16.2000	16.3800	0.000%	7	7	-55.250%

.dark-mode .fHRnh4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fHRnh4{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C47HIMS Jan 21 2028 47.00 Call (HIMS280121C00047000)option OPRA

HIMS20280121C47
HIMS Jan 21 2028 47.00 Call (HIMS280121C00047000)
option OPRA