Dark

HIMS20280121C60
HIMS Jan 21 2028 60.00 Call (HIMS280121C00060000)
option OPRA

EOD

Aug 18, 2026

4.78-16.140%(-0.92)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	5.6500	5.6500	4.7800	4.7800	-16.140%	49	3,539	0.000%
2026-08-17	5.4200	5.7000	5.2000	5.7000	-1.724%	59	3,531	-16.140%
2026-08-14	6.2000	6.2000	5.8000	5.8000	-7.937%	53	3,500	-17.586%
2026-08-13	6.5000	6.5800	6.2000	6.3000	-11.888%	8	3,516	-24.127%
2026-08-12	6.9200	7.1500	6.4900	7.1500	-2.055%	12	3,516	-33.147%
2026-08-11	7.0000	7.7500	7.0000	7.3000	-10.319%	6	3,518	-34.521%
2026-08-10	8.0000	8.1900	7.8500	8.1400	+2.778%	99	3,519	-41.278%
2026-08-07	7.9000	7.9200	7.5000	7.9200	+0.892%	26	3,552	-39.646%
2026-08-05	8.0000	8.0000	7.8500	7.8500	-9.249%	21	3,553	-39.108%
2026-08-04	8.1000	8.7000	8.1000	8.6500	+9.494%	12	3,533	-44.740%
2026-08-03	7.9000	7.9000	7.9000	7.9000	+22.481%	1	3,522	-39.494%
2026-07-31	6.3900	6.4500	6.2500	6.4500	+12.174%	9	3,523	-25.891%
2026-07-30	5.8000	5.8000	5.0000	5.7500	+10.577%	2,014	3,525	-16.870%
2026-07-29	6.6300	6.6300	4.8500	5.2000	-27.677%	1,042	2,462	-8.077%
2026-07-28	6.4000	7.1900	6.4000	7.1900	-1.507%	198	1,520	-33.519%
2026-07-27	7.2500	7.3500	7.2500	7.3000	+8.148%	211	1,426	-34.521%
2026-07-24	8.5000	8.5000	6.6000	6.7500	-23.729%	182	1,455	-29.185%
2026-07-23	9.0000	10.7000	8.7800	8.8500	+1.724%	16	1,588	-45.989%
2026-07-22	9.0000	9.0000	8.7000	8.7000	-1.695%	4	1,587	-45.057%
2026-07-21	9.3500	9.3500	8.8500	8.8500	-11.500%	14	1,586	-45.989%
2026-07-20	10.0000	10.0000	10.0000	10.0000	+8.696%	1	1,588	-52.200%
2026-07-17	9.0100	9.4700	8.9600	9.2000	-4.959%	5	1,588	-48.043%
2026-07-16	10.5000	10.5000	9.6800	9.6800	-16.118%	3	1,589	-50.620%
2026-07-15	11.5400	11.5400	11.5400	11.5400	+11.283%	1	1,589	-58.579%
2026-07-14	10.4200	10.5000	10.3700	10.3700	+0.193%	16	1,590	-53.905%
2026-07-10	10.1000	10.3500	10.0000	10.3500	-5.909%	13	1,591	-53.816%
2026-07-09	11.0000	11.3000	11.0000	11.0000	-3.084%	4	1,581	-56.545%
2026-07-08	11.0000	11.3500	10.4000	11.3500	-4.542%	35	1,579	-57.885%
2026-07-07	12.7500	12.7500	11.8900	11.8900	-8.398%	8	1,575	-59.798%
2026-07-06	13.0000	13.0500	12.9800	12.9800	+6.219%	9	1,576	-63.174%
2026-07-02	12.2500	12.2500	12.2200	12.2200	-1.689%	6	1,571	-60.884%
2026-07-01	12.0000	13.0000	12.0000	12.4300	+4.017%	44	1,571	-61.545%
2026-06-30	9.9500	11.9500	9.9500	11.9500	+15.014%	29	1,584	-60.000%
2026-06-29	10.8500	10.8500	9.7900	10.3900	+5.375%	6	1,564	-53.994%
2026-06-26	10.4300	11.3000	9.8600	9.8600	+9.556%	6	1,568	-51.521%
2026-06-25	8.7500	9.0000	8.7000	9.0000	+1.124%	5	1,568	-46.889%
2026-06-24	9.4000	9.9000	8.9000	8.9000	-11.000%	23	1,566	-46.292%
2026-06-23	10.8000	10.8500	10.0000	10.0000	-5.749%	12	1,567	-52.200%
2026-06-22	10.9100	11.4000	10.5000	10.6100	-5.689%	52	1,562	-54.948%
2026-06-18	10.6700	11.5000	10.2500	11.2500	+17.188%	40	1,609	-57.511%
2026-06-17	9.4000	10.2500	8.8000	9.6000	+5.495%	37	1,609	-50.208%
2026-06-16	8.0000	9.1000	8.0000	9.1000	+13.750%	69	1,609	-47.473%
2026-06-15	7.8000	8.2000	7.8000	8.0000	+19.403%	28	1,631	-40.250%
2026-06-12	6.9500	7.0700	6.7000	6.7000	-4.286%	19	1,628	-28.657%
2026-06-11	7.3500	7.3500	7.0000	7.0000	-5.405%	15	1,617	-31.714%
2026-06-10	7.9900	7.9900	7.4000	7.4000	-4.269%	34	1,625	-35.405%
2026-06-09	7.5000	7.7300	6.4000	7.7300	+14.349%	30	1,601	-38.163%
2026-06-08	6.4500	6.7600	6.4500	6.7600	+7.302%	4	1,599	-29.290%
2026-06-05	7.1700	7.1700	6.0000	6.3000	-19.949%	53	1,600	-24.127%
2026-06-04	7.6000	8.4800	7.6000	7.8700	+7.661%	37	1,619	-39.263%
2026-06-03	6.5000	7.3100	6.3000	7.3100	+5.942%	31	1,605	-34.610%
2026-06-02	7.0500	7.4000	6.9000	6.9000	-4.300%	20	1,592	-30.725%
2026-06-01	5.9000	7.3000	5.9000	7.2100	+15.176%	114	1,592	-33.703%
2026-05-29	5.3500	6.2600	5.3500	6.2600	+5.387%	8	1,554	-23.642%
2026-05-28	5.7000	6.1500	5.7000	5.9400	+2.414%	123	1,547	-19.529%
2026-05-27	5.1000	5.9700	5.1000	5.8000	+18.367%	37	1,453	-17.586%
2026-05-26	5.3500	5.4000	4.9000	4.9000	-1.010%	227	1,448	-2.449%
2026-05-22	5.2200	5.2200	4.9500	4.9500	+2.911%	78	1,351	-3.434%
2026-05-21	4.9000	4.9000	4.8100	4.8100	+6.889%	2	1,302	-0.624%
2026-05-20	4.5000	4.5000	4.5000	4.5000	0.000%	6	1,302	+6.222%
2026-05-19	4.4000	4.5000	4.2500	4.5000	-6.250%	123	1,278	+6.222%
2026-05-18	5.0500	5.0500	4.8000	4.8000	-21.311%	7	1,278	-0.417%
2026-05-15	5.8000	6.1000	5.8000	6.1000	+11.722%	2	1,278	-21.639%
2026-05-14	5.4600	5.4600	5.4600	5.4600	-3.704%	3	1,277	-12.454%
2026-05-13	5.7500	5.7500	5.3200	5.6700	-5.500%	17	1,266	-15.697%
2026-05-12	7.0000	7.0000	5.9100	6.0000	-29.825%	49	1,266	-20.333%
2026-05-11	8.1000	8.5500	8.1000	8.5500	+19.247%	47	1,266	-44.094%
2026-05-08	6.3500	7.4000	6.3500	7.1700	+12.031%	14	1,301	-33.333%
2026-05-07	6.7800	6.8500	6.4000	6.4000	-8.178%	9	1,300	-25.313%
2026-05-06	6.9000	7.0900	6.9000	6.9700	-1.831%	39	1,300	-31.420%
2026-05-05	7.1500	7.2000	7.1000	7.1000	-6.085%	10	1,300	-32.676%
2026-05-01	7.6500	7.7500	7.5600	7.5600	+6.479%	23	1,293	-36.772%
2026-04-30	6.8400	7.1500	6.7900	7.1000	-1.252%	6	1,293	-32.676%
2026-04-29	7.5000	7.5000	7.1900	7.1900	-11.779%	9	1,293	-33.519%
2026-04-28	8.5000	8.5000	8.0000	8.1500	-11.220%	44	1,294	-41.350%
2026-04-27	9.1000	9.1800	8.9900	9.1800	-3.874%	8	1,295	-47.930%
2026-04-24	9.6500	9.6500	9.5500	9.5500	+21.656%	22	1,293	-49.948%
2026-04-23	10.0700	10.1000	7.8500	7.8500	-9.458%	21	1,290	-39.108%
2026-04-22	9.3000	9.3000	8.6700	8.6700	-7.766%	18	1,288	-44.867%
2026-04-21	9.1000	10.1000	9.1000	9.4000	-8.293%	36	1,278	-49.149%
2026-04-20	9.6000	10.7100	9.5000	10.2500	+17.816%	92	1,278	-53.366%
2026-04-17	9.0000	9.6500	7.7400	8.7000	+6.748%	71	1,250	-45.057%
2026-04-16	6.8500	8.4000	6.7400	8.1500	+31.877%	92	1,236	-41.350%
2026-04-15	5.4500	6.1800	5.4500	6.1800	+27.423%	11	1,185	-22.654%
2026-04-14	4.7900	4.8500	4.7900	4.8500	+20.647%	7	1,179	-1.443%
2026-04-10	4.0500	4.0500	4.0000	4.0200	+4.687%	76	1,177	+18.905%
2026-04-09	3.9300	3.9300	3.8400	3.8400	-7.470%	4	1,136	+24.479%
2026-04-08	4.3000	4.3000	4.1500	4.1500	-10.753%	6	1,136	+15.181%
2026-04-06	4.1500	4.6500	4.1500	4.6500	+20.155%	4	1,135	+2.796%
2026-04-02	4.1000	4.1000	3.8700	3.8700	-11.034%	13	1,138	+23.514%
2026-04-01	4.2500	4.3500	4.2000	4.3500	-9.375%	62	1,138	+9.885%
2026-03-31	4.3000	4.8000	4.2500	4.8000	+23.711%	69	1,092	-0.417%
2026-03-30	4.2000	4.2800	3.8000	3.8800	-9.767%	76	1,089	+23.196%
2026-03-27	4.7400	4.7400	4.2000	4.3000	-13.131%	10	1,028	+11.163%
2026-03-26	5.0000	5.2000	4.9500	4.9500	-0.202%	7	1,026	-3.434%
2026-03-25	5.5700	5.5700	4.9600	4.9600	-6.415%	6	1,028	-3.629%
2026-03-24	5.3000	5.3000	5.3000	5.3000	-7.504%	1	1,027	-9.811%
2026-03-23	5.7300	5.7300	5.7300	5.7300	-4.500%	1	1,026	-16.579%
2026-03-20	6.6000	6.6000	5.9700	6.0000	-8.815%	6	1,026	-20.333%
2026-03-19	6.5000	6.5800	6.5000	6.5800	-0.303%	3	1,026	-27.356%
2026-03-18	6.8500	7.0400	6.6000	6.6000	-11.409%	19	1,028	-27.576%
2026-03-16	7.0000	7.4500	7.0000	7.4500	+1.361%	5	1,017	-35.839%
2026-03-13	7.3500	7.3500	7.3500	7.3500	0.000%	1	1,018	-34.966%
2026-03-12	8.3000	8.3000	7.3500	7.3500	-12.500%	4	1,018	-34.966%
2026-03-11	6.4100	8.9000	6.4100	8.4000	+30.233%	58	1,020	-43.095%
2026-03-10	6.9500	7.6000	6.4200	6.4500	+2.381%	30	1,043	-25.891%
2026-03-09	5.9800	6.5000	5.7500	6.3000	+85.294%	117	1,050	-24.127%
2026-03-03	3.7000	3.7000	3.4000	3.4000	0.000%	5	1,065	+40.588%
2026-03-02	3.4000	3.4000	3.4000	3.4000	+15.646%	51	1,066	+40.588%
2026-02-27	3.0500	3.1000	2.9400	2.9400	-10.366%	23	1,066	+62.585%
2026-02-26	3.3600	3.4700	3.2300	3.2800	-6.286%	82	1,051	+45.732%
2026-02-25	3.5700	3.6500	3.4500	3.5000	+2.941%	113	1,130	+36.571%
2026-02-24	2.8200	3.4000	2.8200	3.4000	-1.449%	173	1,130	+40.588%
2026-02-23	3.4200	3.4500	3.3000	3.4500	0.000%	63	1,024	+38.551%
2026-02-20	3.2900	3.5500	3.2900	3.4500	-2.817%	18	1,018	+38.551%
2026-02-19	3.4700	3.6900	3.4300	3.5500	0.000%	208	1,014	+34.648%
2026-02-18	3.3900	3.7500	3.3900	3.5500	+4.412%	67	903	+34.648%
2026-02-17	3.5600	3.6000	3.4000	3.4000	-9.814%	55	873	+40.588%
2026-02-13	3.6300	3.8200	3.6000	3.7700	+13.554%	108	838	+26.790%
2026-02-12	3.7500	3.7500	3.3200	3.3200	-11.702%	26	838	+43.976%
2026-02-11	3.8800	3.9000	3.7600	3.7600	-1.053%	67	831	+27.128%
2026-02-10	4.3500	4.6500	3.8000	3.8000	-18.280%	34	780	+25.789%
2026-02-09	3.9500	4.6500	3.3000	4.6500	-16.964%	414	783	+2.796%
2026-02-06	5.5500	6.0000	5.1900	5.6000	-4.762%	137	715	-14.643%
2026-02-05	7.3000	7.3000	5.6000	5.8800	-3.607%	44	614	-18.707%
2026-02-04	7.1500	7.1500	6.0500	6.1000	-2.711%	66	576	-21.639%
2026-02-03	6.9000	6.9000	6.0900	6.2700	-11.064%	20	546	-23.764%
2026-02-02	6.9900	7.2000	6.9900	7.0500	-4.730%	15	531	-32.199%
2026-01-30	8.8000	8.8000	7.4000	7.4000	-10.843%	15	526	-35.405%
2026-01-29	8.2600	8.3000	8.1700	8.3000	+6.410%	4	519	-42.410%
2026-01-28	7.7200	7.8000	7.6200	7.8000	-3.704%	10	520	-38.718%
2026-01-27	8.1000	8.1000	8.1000	8.1000	-5.263%	1	514	-40.988%
2026-01-26	8.5500	8.5500	8.5500	8.5500	+3.012%	1	514	-44.094%
2026-01-23	8.5400	8.9000	8.3000	8.3000	-5.143%	6	513	-42.410%
2026-01-22	8.4500	8.7500	8.1900	8.7500	+6.707%	31	511	-45.371%
2026-01-21	8.5500	8.5500	7.6800	8.2000	-7.658%	77	490	-41.707%
2026-01-20	8.9800	8.9800	8.8800	8.8800	-5.532%	7	479	-46.171%
2026-01-16	9.1500	9.4600	9.1500	9.4000	+2.732%	34	456	-49.149%
2026-01-15	9.1000	9.1500	9.1000	9.1500	-0.974%	3	456	-47.760%
2026-01-14	9.4500	9.8500	9.2000	9.2400	-4.149%	40	453	-48.268%
2026-01-13	9.9000	9.9000	9.6400	9.6400	+2.011%	2	441	-50.415%
2026-01-12	8.5400	9.4500	8.5400	9.4500	-1.047%	118	440	-49.418%
2026-01-09	10.2200	10.2200	9.4500	9.5500	-4.020%	18	357	-49.948%
2026-01-08	10.3300	10.3300	9.9500	9.9500	-12.719%	10	355	-51.960%
2026-01-07	11.4000	11.4000	11.4000	11.4000	+1.786%	1	358	-58.070%
2026-01-06	11.0000	11.2000	10.6400	11.2000	+1.818%	8	358	-57.321%
2026-01-05	10.0800	11.1000	10.0800	11.0000	+8.055%	27	358	-56.545%
2026-01-02	10.1800	10.1800	10.1800	10.1800	+10.054%	1	358	-53.045%
2025-12-31	9.4500	9.8000	9.2500	9.2500	-7.500%	55	364	-48.324%
2025-12-30	10.4000	10.4100	9.9000	10.0000	-1.961%	5	364	-52.200%
2025-12-29	10.9000	10.9000	10.2000	10.2000	-6.422%	2	365	-53.137%
2025-12-26	10.7000	10.9500	10.7000	10.9000	-2.592%	54	366	-56.147%
2025-12-24	10.9500	11.1900	10.9500	11.1900	-2.696%	5	315	-57.283%
2025-12-23	11.7500	11.7500	11.5000	11.5000	-3.361%	3	315	-58.435%
2025-12-22	11.9000	11.9000	11.9000	11.9000	+4.938%	2	311	-59.832%
2025-12-19	11.2000	11.3400	11.2000	11.3400	-0.088%	11	311	-57.848%
2025-12-18	11.8500	11.8500	11.1000	11.3500	-12.016%	13	311	-57.885%
2025-12-17	12.9000	12.9000	12.9000	12.9000	+1.815%	1	310	-62.946%
2025-12-15	12.6700	12.6700	12.6700	12.6700	-6.838%	1	311	-62.273%
2025-12-12	13.6000	13.6000	13.6000	13.6000	+0.741%	1	312	-64.853%
2025-12-11	13.5000	13.7000	13.5000	13.5000	-3.571%	23	311	-64.593%
2025-12-10	14.1500	14.1500	14.0000	14.0000	-6.040%	2	290	-65.857%
2025-12-09	14.9300	15.2000	14.9000	14.9000	+0.676%	14	289	-67.919%
2025-12-08	15.2300	15.2300	14.5000	14.8000	-0.671%	23	295	-67.703%
2025-12-05	15.5300	15.5300	14.9000	14.9000	-3.995%	3	295	-67.919%
2025-12-04	15.2000	15.5200	14.0000	15.5200	+14.963%	24	294	-69.201%
2025-12-03	13.5000	13.5000	13.5000	13.5000	-3.156%	7	276	-64.593%
2025-12-02	13.8800	13.9500	13.8800	13.9400	-11.492%	4	269	-65.710%
2025-12-01	15.7500	15.7500	15.7500	15.7500	+2.273%	1	268	-69.651%
2025-11-28	15.0000	15.4000	15.0000	15.4000	+6.944%	2	267	-68.961%
2025-11-26	14.4300	14.4300	14.1900	14.4000	+1.623%	12	266	-66.806%
2025-11-25	14.1700	14.1700	14.1700	14.1700	-2.612%	1	266	-66.267%
2025-11-24	13.3500	14.6000	13.3500	14.5500	+16.400%	11	266	-67.148%
2025-11-21	11.9000	12.5000	11.6300	12.5000	+5.042%	16	272	-61.760%
2025-11-20	13.5000	13.5000	11.9000	11.9000	-12.821%	12	276	-59.832%
2025-11-19	13.2000	13.6500	13.2000	13.6500	-0.073%	2	277	-64.982%
2025-11-18	12.8900	13.6900	12.5900	13.6600	+5.564%	47	277	-65.007%
2025-11-17	13.9000	13.9300	12.2500	12.9400	-6.906%	54	291	-63.060%
2025-11-14	13.7600	14.6500	13.7600	13.9000	+3.731%	21	294	-65.612%
2025-11-13	14.6000	14.6000	13.2000	13.4000	-10.188%	28	291	-64.328%
2025-11-12	15.3000	15.5500	14.8500	14.9200	-2.484%	39	296	-67.962%
2025-11-11	15.1500	16.5000	15.1500	15.3000	-7.831%	32	300	-68.758%
2025-11-10	17.3100	17.3500	16.1000	16.6000	+1.220%	28	323	-71.205%
2025-11-07	16.3300	16.6500	15.7300	16.4000	-7.082%	90	303	-70.854%
2025-11-06	18.2000	18.2000	16.1100	17.6500	-8.549%	61	321	-72.918%
2025-11-05	19.2500	19.9000	18.5500	19.3000	+2.116%	54	282	-75.233%
2025-11-04	21.6500	21.6500	18.5400	18.9000	-2.628%	32	276	-74.709%
2025-11-03	20.3500	20.3500	18.9000	19.4100	-1.970%	157	129	-75.374%
2025-10-31	21.5500	21.5500	19.6500	19.8000	+2.857%	9	129	-75.859%
2025-10-30	20.6400	20.6500	19.2500	19.2500	-6.780%	9	129	-75.169%
2025-10-29	20.4000	21.5000	20.4000	20.6500	-1.196%	15	122	-76.852%
2025-10-28	21.0000	21.0000	20.9000	20.9000	-4.566%	2	120	-77.129%
2025-10-27	23.0000	23.0000	21.9000	21.9000	-1.351%	15	107	-78.174%
2025-10-24	23.7500	24.0000	22.2000	22.2000	+1.602%	14	107	-78.468%
2025-10-23	21.7000	21.9800	21.6500	21.8500	+2.151%	39	94	-78.124%
2025-10-22	22.1000	22.1000	20.8600	21.3900	-7.000%	15	88	-77.653%
2025-10-21	23.0000	23.0000	23.0000	23.0000	-3.645%	2	74	-79.217%
2025-10-17	27.2500	27.2500	23.3000	23.8700	-17.290%	35	72	-79.975%
2025-10-16	31.8500	31.8500	28.7500	28.8600	-12.810%	73	58	-83.437%
2025-10-15	28.2000	34.0000	28.0900	33.1000	+35.823%	16	59	-85.559%
2025-10-14	24.3700	24.3700	24.3700	24.3700	-12.338%	1	58	-80.386%
2025-10-13	26.0000	27.8000	25.4500	27.8000	+7.088%	13	58	-82.806%
2025-10-10	28.5000	28.5000	24.5000	25.9600	-2.038%	66	53	-81.587%
2025-10-09	28.5000	28.5000	26.5000	26.5000	-5.357%	12	63	-81.962%
2025-10-08	28.1200	28.6900	27.8000	28.0000	+0.719%	5	53	-82.929%
2025-10-07	26.5500	27.8000	26.5500	27.8000	+10.317%	3	56	-82.806%
2025-10-06	24.3700	25.2000	24.2900	25.2000	+0.519%	4	57	-81.032%
2025-10-03	28.0000	28.0000	24.7900	25.0700	-7.763%	11	57	-80.933%
2025-10-01	25.6400	27.1800	25.6400	27.1800	-0.803%	5	57	-82.414%
2025-09-30	27.6500	27.6500	26.5000	27.4000	-7.744%	3	53	-82.555%
2025-09-29	27.6400	29.7000	27.6400	29.7000	+4.947%	9	54	-83.906%
2025-09-26	26.5000	28.3000	26.4500	28.3000	+16.222%	15	54	-83.110%
2025-09-25	24.0000	24.4000	24.0000	24.3500	-2.012%	3	54	-80.370%
2025-09-24	26.7000	26.7000	24.6500	24.8500	-4.971%	10	53	-80.765%
2025-09-23	26.3000	26.3000	26.1500	26.1500	-5.254%	25	45	-81.721%
2025-09-22	27.5000	28.5000	27.0000	27.6000	+0.364%	12	34	-82.681%
2025-09-19	28.5500	28.6700	27.5000	27.5000	+3.306%	15	41	-82.618%
2025-09-18	23.4700	26.6600	23.4700	26.6200	+21.775%	9	28	-82.044%
2025-09-17	21.7500	21.8600	21.7500	21.8600	-2.844%	17	24	-78.134%
2025-09-16	22.0000	22.5000	22.0000	22.5000	-12.621%	3	8	-78.756%
2025-09-15	27.1500	27.1500	25.6500	25.7500	0.000%	5	5	-81.437%

.dark-mode .nyGPjy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nyGPjy{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C60HIMS Jan 21 2028 60.00 Call (HIMS280121C00060000)option OPRA

HIMS20280121C60
HIMS Jan 21 2028 60.00 Call (HIMS280121C00060000)
option OPRA