Dark

HIMS20280121C55
HIMS Jan 21 2028 55.00 Call (HIMS280121C00055000)
option OPRA

EOD

Aug 18, 2026

5.25-15.323%(-0.95)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	6.0000	6.0000	5.2500	5.2500	-15.323%	13	819	0.000%
2026-08-14	6.2000	6.2000	6.2000	6.2000	-28.899%	17	817	-15.323%
2026-08-10	8.7200	8.7200	8.7200	8.7200	-1.357%	1	801	-39.794%
2026-08-05	8.8400	8.8400	8.8400	8.8400	+0.569%	5	802	-40.611%
2026-08-04	8.7900	8.7900	8.7900	8.7900	+3.412%	1	797	-40.273%
2026-08-03	8.5000	8.5000	8.5000	8.5000	+29.969%	1	797	-38.235%
2026-07-31	7.0500	7.0500	6.5400	6.5400	+12.759%	3	797	-19.725%
2026-07-29	5.9300	6.1000	5.8000	5.8000	-21.622%	40	796	-9.483%
2026-07-27	7.8000	7.8000	7.4000	7.4000	+2.069%	20	796	-29.054%
2026-07-24	7.6000	7.6000	7.2500	7.2500	-27.861%	3	786	-27.586%
2026-07-21	9.8000	10.0500	9.8000	10.0500	-15.688%	5	787	-47.761%
2026-07-15	11.9200	11.9200	11.9200	11.9200	+8.364%	1	786	-55.956%
2026-07-13	11.0000	11.0000	11.0000	11.0000	-5.172%	2	785	-52.273%
2026-07-09	11.6000	11.6000	11.6000	11.6000	-12.387%	1	785	-54.741%
2026-07-07	13.2400	13.2400	13.2400	13.2400	-4.197%	2	785	-60.347%
2026-07-06	13.7900	13.8200	13.7900	13.8200	+4.302%	2	786	-62.012%
2026-07-02	13.2500	13.2500	13.2500	13.2500	-3.285%	9	777	-60.377%
2026-07-01	12.5000	13.8500	12.5000	13.7000	+24.545%	34	777	-61.679%
2026-06-26	11.4400	11.4400	11.0000	11.0000	+11.449%	12	779	-52.273%
2026-06-25	9.3500	9.8700	9.3500	9.8700	-9.945%	17	776	-46.809%
2026-06-24	10.9600	10.9600	10.9600	10.9600	-1.616%	3	776	-52.099%
2026-06-22	11.2000	11.2000	11.1400	11.1400	-7.705%	2	773	-52.873%
2026-06-18	12.0700	12.0700	12.0700	12.0700	+17.756%	4	772	-56.504%
2026-06-17	10.0000	10.2500	9.5200	10.2500	+16.477%	3	772	-48.780%
2026-06-15	8.0100	8.8000	8.0100	8.8000	+13.842%	5	772	-40.341%
2026-06-12	7.5300	7.7300	7.5300	7.7300	-0.258%	14	770	-32.083%
2026-06-11	7.8000	7.8000	7.7500	7.7500	+7.341%	2	768	-32.258%
2026-06-09	7.8000	7.8000	7.2200	7.2200	+0.278%	20	769	-27.285%
2026-06-08	7.2000	7.2000	7.2000	7.2000	+5.263%	1	779	-27.083%
2026-06-05	6.9000	6.9000	6.8000	6.8400	-24.835%	12	780	-23.246%
2026-06-04	8.4500	9.1000	8.4500	9.1000	+24.317%	22	771	-42.308%
2026-06-02	7.3200	7.3200	7.3200	7.3200	+0.274%	1	791	-28.279%
2026-06-01	6.9900	7.3000	6.8000	7.3000	+14.063%	33	790	-28.082%
2026-05-27	6.1000	6.4000	6.1000	6.4000	+18.299%	80	770	-17.969%
2026-05-26	5.4100	5.4100	5.4100	5.4100	+1.121%	10	714	-2.957%
2026-05-22	5.6600	5.6600	5.3500	5.3500	+11.691%	36	709	-1.869%
2026-05-19	4.7900	4.7900	4.7900	4.7900	-5.709%	1	683	+9.603%
2026-05-18	5.0800	5.0800	5.0800	5.0800	-14.908%	3	687	+3.346%
2026-05-13	5.9700	5.9700	5.9700	5.9700	-7.009%	17	687	-12.060%
2026-05-12	7.0500	7.1000	6.4200	6.4200	-21.033%	16	719	-18.224%
2026-05-08	8.1300	8.1300	8.1300	8.1300	+8.400%	1	719	-35.424%
2026-05-07	7.6900	7.6900	7.5000	7.5000	+1.215%	4	718	-30.000%
2026-05-06	7.4100	7.4100	7.4100	7.4100	-0.936%	7	715	-29.150%
2026-05-05	8.5000	8.5000	7.4800	7.4800	-1.579%	27	715	-29.813%
2026-04-30	7.6000	7.6000	7.6000	7.6000	-18.192%	10	702	-30.921%
2026-04-28	9.2900	9.2900	9.2900	9.2900	-3.229%	5	692	-43.488%
2026-04-23	9.6000	9.6000	9.6000	9.6000	+1.053%	1	692	-45.313%
2026-04-22	9.9500	9.9500	9.5000	9.5000	-7.767%	3	692	-44.737%
2026-04-21	10.0800	10.4000	10.0800	10.3000	-6.787%	142	737	-49.029%
2026-04-20	10.5500	11.1500	10.1500	11.0500	+20.109%	35	737	-52.489%
2026-04-17	10.0000	10.0000	9.1600	9.2000	+16.456%	12	735	-42.935%
2026-04-16	6.6500	8.1200	6.5800	7.9000	+59.596%	27	735	-33.544%
2026-04-13	4.8500	4.9500	4.8500	4.9500	+15.925%	3	738	+6.061%
2026-04-09	4.2700	4.2700	4.2700	4.2700	-11.042%	61	736	+22.951%
2026-04-07	4.8000	4.8000	4.8000	4.8000	+3.672%	9	736	+9.375%
2026-04-06	4.8200	4.8200	4.6300	4.6300	-7.400%	11	740	+13.391%
2026-04-01	4.9000	5.0000	4.7400	5.0000	+7.991%	72	751	+5.000%
2026-03-31	4.5500	4.6300	4.5500	4.6300	+10.238%	3	700	+13.391%
2026-03-30	4.3500	4.4400	4.2000	4.2000	-9.871%	7	698	+25.000%
2026-03-27	5.0400	5.1000	4.6600	4.6600	-22.333%	32	696	+12.661%
2026-03-26	6.0000	6.0000	6.0000	6.0000	-17.355%	1	666	-12.500%
2026-03-20	7.0000	7.2600	7.0000	7.2600	-0.684%	10	666	-27.686%
2026-03-18	7.1700	7.3100	6.8500	7.3100	-5.311%	10	658	-28.181%
2026-03-16	7.8100	7.8100	7.7200	7.7200	-3.500%	10	650	-31.995%
2026-03-13	8.0000	8.0000	8.0000	8.0000	+3.359%	10	646	-34.375%
2026-03-12	8.1000	8.2000	7.7400	7.7400	-10.829%	511	636	-32.171%
2026-03-11	8.7500	9.4500	8.6800	8.6800	+25.253%	70	766	-39.516%
2026-03-10	7.2000	7.2000	6.9300	6.9300	+5.802%	4	734	-24.242%
2026-03-09	6.7500	6.7500	6.4500	6.5500	+83.989%	33	732	-19.847%
2026-03-06	3.5600	3.5600	3.5600	3.5600	-2.466%	1	722	+47.472%
2026-03-05	3.6500	3.6500	3.6500	3.6500	+9.610%	1	721	+43.836%
2026-02-27	3.3300	3.3300	3.3300	3.3300	-3.198%	500	720	+57.658%
2026-02-24	3.2500	3.4400	3.0000	3.4400	-6.011%	21	1,188	+52.616%
2026-02-20	3.4100	3.6600	3.4100	3.6600	-1.081%	5	1,177	+43.443%
2026-02-18	3.7400	3.7400	3.7000	3.7000	+2.778%	2	1,174	+41.892%
2026-02-17	3.6000	3.6000	3.6000	3.6000	-10.000%	14	1,174	+45.833%
2026-02-13	3.9800	4.0000	3.9800	4.0000	+8.108%	2	1,174	+31.250%
2026-02-12	3.8000	3.8000	3.7000	3.7000	-7.500%	13	1,174	+41.892%
2026-02-11	4.1300	4.1300	4.0000	4.0000	-4.077%	2	1,171	+31.250%
2026-02-09	3.7500	4.2000	3.7500	4.1700	-27.352%	26	1,170	+25.899%
2026-02-06	5.7400	5.7400	5.7400	5.7400	-8.744%	2	1,158	-8.537%
2026-02-05	6.2800	6.2900	6.2700	6.2900	-5.271%	20	1,156	-16.534%
2026-02-04	7.1000	7.1000	6.5100	6.6400	-3.066%	3	1,176	-20.934%
2026-02-03	7.2800	7.2800	6.6200	6.8500	-11.154%	526	1,177	-23.358%
2026-02-02	7.5600	7.7100	7.4500	7.7100	+1.048%	22	704	-31.907%
2026-01-30	7.8600	7.9300	7.6300	7.6300	-16.154%	304	714	-31.193%
2026-01-29	8.8000	9.1000	8.5500	9.1000	+2.825%	11	715	-42.308%
2026-01-28	8.8500	8.8500	8.8500	8.8500	-3.279%	1	715	-40.678%
2026-01-26	8.8000	9.1500	8.8000	9.1500	+0.549%	71	715	-42.623%
2026-01-22	8.7500	9.1000	8.7500	9.1000	+7.059%	138	715	-42.308%
2026-01-21	9.4700	9.4700	8.0000	8.5000	-13.530%	67	728	-38.235%
2026-01-20	9.8300	9.8300	9.8300	9.8300	-1.700%	1	696	-46.592%
2026-01-16	10.0000	10.0000	10.0000	10.0000	+0.705%	1	695	-47.500%
2026-01-15	9.9300	9.9300	9.9300	9.9300	+4.307%	10	695	-47.130%
2026-01-14	9.7200	10.4500	9.5200	9.5200	-8.900%	27	685	-44.853%
2026-01-13	10.5400	10.5400	10.4500	10.4500	+0.674%	12	660	-49.761%
2026-01-12	9.6500	10.5000	9.6500	10.3800	+0.777%	108	651	-49.422%
2026-01-09	10.3000	10.3000	10.3000	10.3000	-7.623%	1	577	-49.029%
2026-01-08	10.6900	11.1500	10.6900	11.1500	-6.460%	12	576	-52.915%
2026-01-07	11.9000	12.0000	11.9000	11.9200	+5.300%	14	565	-55.956%
2026-01-06	11.3200	11.3200	11.3200	11.3200	-3.741%	2	564	-53.622%
2026-01-05	10.8000	11.9100	10.8000	11.7600	+13.404%	8	568	-55.357%
2025-12-31	10.6500	10.6500	10.3700	10.3700	-6.577%	7	568	-49.373%
2025-12-30	11.2000	11.2000	11.1000	11.1000	-3.226%	21	568	-52.703%
2025-12-29	11.4000	11.4700	11.4000	11.4700	-1.460%	2	557	-54.228%
2025-12-26	11.6400	11.6400	11.6400	11.6400	-3.081%	10	557	-54.897%
2025-12-24	12.0100	12.0100	12.0100	12.0100	+0.502%	1	567	-56.286%
2025-12-23	11.7500	11.9500	11.7500	11.9500	-4.016%	24	567	-56.067%
2025-12-22	12.6500	12.6500	12.4500	12.4500	+2.049%	6	568	-57.831%
2025-12-19	12.0300	12.2000	12.0300	12.2000	-11.014%	3	568	-56.967%
2025-12-16	13.7100	13.7100	13.7100	13.7100	+4.179%	1	568	-61.707%
2025-12-15	13.1600	13.1600	13.1600	13.1600	-7.972%	1	568	-60.106%
2025-12-12	14.3000	14.3000	14.3000	14.3000	-5.298%	1	567	-63.287%
2025-12-10	15.0000	15.2500	15.0000	15.1000	-8.706%	3	566	-65.232%
2025-12-09	16.5400	16.5400	16.5400	16.5400	+4.684%	1	565	-68.259%
2025-12-05	15.8000	15.8000	15.8000	15.8000	-4.242%	1	565	-66.772%
2025-12-04	14.8000	16.5000	14.8000	16.5000	+17.857%	4	564	-68.182%
2025-12-02	14.7000	14.7000	14.0000	14.0000	-12.171%	209	565	-62.500%
2025-11-28	15.7500	15.9400	15.7500	15.9400	+6.267%	2	361	-67.064%
2025-11-26	15.0000	15.0000	15.0000	15.0000	-1.639%	1	362	-65.000%
2025-11-25	15.0500	15.2500	15.0500	15.2500	+1.329%	12	362	-65.574%
2025-11-24	15.0500	15.0500	15.0500	15.0500	+14.275%	1	362	-65.116%
2025-11-20	13.1600	13.1700	12.5000	13.1700	-3.446%	82	362	-60.137%
2025-11-19	13.6400	13.6400	13.6400	13.6400	+10.356%	13	432	-61.510%
2025-11-18	13.2500	13.2500	12.3600	12.3600	-4.996%	2	432	-57.524%
2025-11-17	13.0100	13.0100	13.0100	13.0100	-11.677%	13	433	-59.646%
2025-11-14	14.7300	14.7300	14.7300	14.7300	+1.586%	1	426	-64.358%
2025-11-13	15.6000	15.6000	14.5000	14.5000	-7.584%	170	426	-63.793%
2025-11-12	16.2000	16.8000	15.6900	15.6900	-8.513%	62	464	-66.539%
2025-11-11	17.0000	17.1500	17.0000	17.1500	-3.271%	2	412	-69.388%
2025-11-10	18.4200	18.9000	17.7300	17.7300	+4.294%	102	414	-70.389%
2025-11-07	17.0000	17.0000	16.9000	17.0000	-8.108%	3	420	-69.118%
2025-11-06	18.0000	18.5000	17.0200	18.5000	-6.091%	10	422	-71.622%
2025-11-05	19.7000	19.7000	19.7000	19.7000	+8.660%	1	421	-73.350%
2025-11-04	20.4500	22.0000	18.1300	18.1300	-11.518%	56	421	-71.042%
2025-11-03	21.0200	21.0500	20.4900	20.4900	-5.139%	17	353	-74.378%
2025-10-31	21.5000	21.6100	21.5000	21.6000	+7.196%	19	353	-75.694%
2025-10-30	22.0500	22.0500	20.1500	20.1500	-9.029%	24	353	-73.945%
2025-10-29	22.5000	22.5000	22.1500	22.1500	-0.360%	3	345	-76.298%
2025-10-28	22.1000	22.2300	22.1000	22.2300	-5.404%	24	348	-76.383%
2025-10-27	24.9500	24.9500	23.4000	23.5000	+1.293%	6	347	-77.660%
2025-10-24	24.1400	24.1400	23.2000	23.2000	+1.978%	5	347	-77.371%
2025-10-23	22.7100	22.7500	22.7100	22.7500	+2.941%	21	346	-76.923%
2025-10-22	23.1500	23.1500	21.9900	22.1000	-7.917%	18	358	-76.244%
2025-10-21	25.0000	25.0000	24.0000	24.0000	-4.000%	8	353	-78.125%
2025-10-20	26.2900	26.3000	25.0000	25.0000	+0.806%	30	358	-79.000%
2025-10-17	26.6800	26.6800	24.5000	24.8000	-20.000%	30	355	-78.831%
2025-10-16	33.0400	33.0900	30.8500	31.0000	-7.463%	12	331	-83.065%
2025-10-15	27.5000	35.1100	27.5000	33.5000	+26.750%	18	333	-84.328%
2025-10-14	26.4300	26.4300	26.4300	26.4300	-3.364%	1	327	-80.136%
2025-10-13	26.8000	29.0500	26.8000	27.3500	+2.434%	5	327	-80.804%
2025-10-10	25.8200	29.4000	25.8200	26.7000	-11.030%	42	328	-80.337%
2025-10-08	28.8500	30.6500	28.8500	30.0100	+2.950%	17	324	-82.506%
2025-10-07	27.6300	29.1500	27.6300	29.1500	+10.626%	10	320	-81.990%
2025-10-06	26.4000	26.8600	25.2500	26.3500	+5.022%	28	324	-80.076%
2025-10-03	29.0000	29.0000	25.0900	25.0900	-13.780%	346	314	-79.075%
2025-10-02	29.3000	29.3000	29.0000	29.1000	+4.040%	8	313	-81.959%
2025-10-01	28.3000	28.5000	27.9400	27.9700	-0.991%	270	306	-81.230%
2025-09-30	27.9500	28.2500	27.9500	28.2500	-7.377%	2	57	-81.416%
2025-09-29	30.0000	30.7800	30.0000	30.5000	+7.850%	11	56	-82.787%
2025-09-26	28.2800	28.2800	28.2800	28.2800	+2.650%	1	45	-81.436%
2025-09-25	27.5500	27.5500	27.5500	27.5500	+5.153%	2	44	-80.944%
2025-09-24	26.6000	26.6000	26.2000	26.2000	-7.420%	8	43	-79.962%
2025-09-23	28.0300	28.3000	27.7500	28.3000	-2.949%	11	40	-81.449%
2025-09-22	29.2800	29.5000	29.0000	29.1600	-0.749%	6	30	-81.996%
2025-09-19	30.0000	30.1500	29.0500	29.3800	+7.070%	31	30	-82.131%
2025-09-18	23.5000	28.2500	23.5000	27.4400	+18.225%	27	19	-80.867%
2025-09-17	23.1700	23.9500	23.0000	23.2100	-1.860%	15	15	-77.380%
2025-09-16	24.4000	24.5000	23.6500	23.6500	-14.312%	8	9	-77.801%
2025-09-15	27.6000	27.6000	27.6000	27.6000	0.000%	1	1	-80.978%

.dark-mode .V0Csnp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V0Csnp{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C55HIMS Jan 21 2028 55.00 Call (HIMS280121C00055000)option OPRA

HIMS20280121C55
HIMS Jan 21 2028 55.00 Call (HIMS280121C00055000)
option OPRA