Dark

HIMS20280121C65
HIMS Jan 21 2028 65.00 Call (HIMS280121C00065000)
option OPRA

EOD

Aug 18, 2026

4.95-4.808%(-0.25)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.8000	4.9500	4.8000	4.9500	-4.808%	10	814	0.000%
2026-08-17	5.0500	5.2000	5.0500	5.2000	-22.504%	189	812	-4.808%
2026-08-11	6.7100	6.7100	6.7100	6.7100	-10.533%	1	941	-26.230%
2026-08-10	7.3500	7.5000	7.3500	7.5000	+7.143%	21	941	-34.000%
2026-08-05	7.0000	7.0000	7.0000	7.0000	-7.285%	1	922	-29.286%
2026-08-04	7.5500	7.5500	7.5500	7.5500	+2.442%	1	922	-34.437%
2026-08-03	6.7000	7.3700	6.7000	7.3700	+43.107%	111	922	-32.836%
2026-07-29	5.4600	5.4600	5.1500	5.1500	-24.265%	3	922	-3.883%
2026-07-27	6.3500	6.8000	6.3500	6.8000	+0.741%	40	923	-27.206%
2026-07-24	7.5600	7.5600	6.7500	6.7500	-25.000%	23	883	-26.667%
2026-07-23	9.0000	9.0000	9.0000	9.0000	+0.559%	1	894	-45.000%
2026-07-21	8.9500	8.9500	8.9500	8.9500	+1.820%	13	894	-44.693%
2026-07-20	8.7900	8.7900	8.7900	8.7900	-17.542%	2	907	-43.686%
2026-07-15	10.6600	10.6600	10.6600	10.6600	+8.004%	13	909	-53.565%
2026-07-14	9.8700	9.8700	9.8700	9.8700	-2.277%	1	896	-49.848%
2026-07-13	10.1000	10.1000	10.1000	10.1000	-0.493%	2	897	-50.990%
2026-07-10	10.1500	10.1500	10.1500	10.1500	-3.791%	1	899	-51.232%
2026-07-09	10.5500	10.5500	10.5500	10.5500	-9.906%	1	899	-53.081%
2026-07-06	11.7100	11.7100	11.7100	11.7100	-0.340%	2	899	-57.728%
2026-07-02	11.7500	11.7500	11.7500	11.7500	+8.295%	1	896	-57.872%
2026-07-01	10.8400	12.3000	10.8400	10.8500	+13.494%	12	896	-54.378%
2026-06-26	9.5500	9.5600	9.5500	9.5600	+0.950%	2	898	-48.222%
2026-06-23	9.9600	9.9600	9.4700	9.4700	-4.824%	2	899	-47.730%
2026-06-22	9.9000	9.9500	9.9000	9.9500	-6.309%	19	898	-50.251%
2026-06-18	10.0700	10.6500	9.9100	10.6200	+11.789%	27	894	-53.390%
2026-06-17	8.4300	9.5000	8.4300	9.5000	+25.000%	19	894	-47.895%
2026-06-15	7.3200	7.6000	7.3200	7.6000	+7.042%	5	894	-34.868%
2026-06-10	7.1000	7.1000	7.1000	7.1000	+10.938%	1	896	-30.282%
2026-06-09	6.4000	6.4000	6.4000	6.4000	-1.538%	1	897	-22.656%
2026-06-08	6.5000	6.5000	6.5000	6.5000	+3.175%	1	897	-23.846%
2026-06-05	6.4400	6.4400	4.7000	6.3000	-6.667%	10	897	-21.429%
2026-06-04	6.7500	6.7500	6.7500	6.7500	0.000%	11	898	-26.667%
2026-06-01	6.7500	6.7500	6.7500	6.7500	+35.000%	2	893	-26.667%
2026-05-29	5.0000	5.0000	5.0000	5.0000	-6.542%	1	891	-1.000%
2026-05-27	5.4500	5.6500	5.0000	5.3500	+16.812%	13	891	-7.477%
2026-05-26	4.7800	4.7800	4.5800	4.5800	-3.983%	2	893	+8.079%
2026-05-22	4.7000	4.7700	4.7000	4.7700	+7.191%	22	893	+3.774%
2026-05-21	4.5000	4.5000	4.4500	4.4500	+0.451%	2	883	+11.236%
2026-05-19	4.4300	4.4300	4.4300	4.4300	-1.556%	2	883	+11.738%
2026-05-18	5.2500	5.2500	4.5000	4.5000	-14.286%	17	879	+10.000%
2026-05-14	4.9200	5.2500	4.9200	5.2500	+3.755%	2	879	-5.714%
2026-05-13	5.2700	5.2700	5.0000	5.0600	-11.228%	12	868	-2.174%
2026-05-12	5.8000	5.8000	5.7000	5.7000	-28.302%	26	868	-13.158%
2026-05-11	7.9500	7.9500	7.9500	7.9500	+8.904%	2	868	-37.736%
2026-05-08	6.1300	7.3000	6.1300	7.3000	+14.063%	14	868	-32.192%
2026-05-06	6.4000	6.4000	6.4000	6.4000	-11.111%	1	870	-22.656%
2026-05-04	7.2000	7.2000	7.2000	7.2000	0.000%	1	870	-31.250%
2026-05-01	7.2800	7.2800	7.2000	7.2000	+6.667%	3	870	-31.250%
2026-04-30	6.5500	6.7500	6.5500	6.7500	+0.746%	2	870	-26.667%
2026-04-29	6.6500	6.7000	6.6500	6.7000	-13.660%	3	868	-26.119%
2026-04-28	8.0500	8.0500	7.7600	7.7600	-13.778%	17	870	-36.211%
2026-04-27	9.0000	9.0000	9.0000	9.0000	+7.784%	4	875	-45.000%
2026-04-24	8.3500	8.3500	8.3500	8.3500	+0.602%	10	871	-40.719%
2026-04-23	8.5000	8.5000	8.3000	8.3000	0.000%	12	866	-40.361%
2026-04-22	8.5500	8.5500	8.2300	8.3000	-10.753%	9	866	-40.361%
2026-04-21	8.8000	9.3000	8.8000	9.3000	-5.102%	3	870	-46.774%
2026-04-20	8.1800	10.0700	8.1800	9.8000	+11.617%	66	870	-49.490%
2026-04-17	8.3200	8.9000	8.3200	8.7800	+13.144%	12	869	-43.622%
2026-04-16	6.4700	7.7600	6.4700	7.7600	+41.091%	16	868	-36.211%
2026-04-15	4.7500	5.5000	4.6200	5.5000	+23.596%	20	876	-10.000%
2026-04-14	4.5200	4.5200	4.4500	4.4500	+25.706%	8	884	+11.236%
2026-04-09	3.5500	3.5600	3.5400	3.5400	-6.842%	20	887	+39.831%
2026-04-08	3.8000	3.8000	3.8000	3.8000	-5.707%	1	867	+30.263%
2026-04-06	4.0300	4.0300	4.0300	4.0300	-6.713%	1	867	+22.829%
2026-03-31	4.0000	4.3500	4.0000	4.3200	+17.073%	6	868	+14.583%
2026-03-30	3.6900	3.6900	3.6900	3.6900	-11.722%	1	862	+34.146%
2026-03-27	4.1800	4.1800	4.1800	4.1800	-9.130%	2	861	+18.421%
2026-03-26	4.7000	4.7000	4.6000	4.6000	-8.000%	6	861	+7.609%
2026-03-24	5.0000	5.0000	5.0000	5.0000	-20.886%	1	856	-1.000%
2026-03-20	6.3200	6.3200	6.3200	6.3200	+4.119%	1	856	-21.677%
2026-03-19	6.0700	6.0700	6.0700	6.0700	-13.286%	7	855	-18.451%
2026-03-16	6.5000	7.0000	6.5000	7.0000	-2.778%	7	862	-29.286%
2026-03-13	7.2000	7.2000	7.2000	7.2000	+4.651%	1	861	-31.250%
2026-03-12	7.3000	7.4700	6.8800	6.8800	-15.375%	672	862	-28.052%
2026-03-11	6.7500	8.4000	6.7500	8.1300	+36.639%	50	1,058	-39.114%
2026-03-10	6.6200	7.0700	5.9500	5.9500	+4.754%	201	1,049	-16.807%
2026-03-09	5.8000	5.8000	5.5300	5.6800	+87.459%	20	899	-12.852%
2026-03-06	3.2000	3.2000	3.0300	3.0300	-10.882%	24	911	+63.366%
2026-03-05	3.4000	3.4000	3.4000	3.4000	0.000%	5	912	+45.588%
2026-03-04	3.4000	3.4000	3.4000	3.4000	+4.615%	1	912	+45.588%
2026-03-03	3.1500	3.2500	3.1500	3.2500	+7.261%	13	912	+52.308%
2026-02-27	3.0300	3.0300	3.0300	3.0300	-3.195%	5	909	+63.366%
2026-02-26	3.2500	3.2500	3.1300	3.1300	-4.281%	16	914	+58.147%
2026-02-25	3.3300	3.3300	3.2400	3.2700	+2.830%	24	908	+51.376%
2026-02-24	2.6400	3.1800	2.6300	3.1800	+14.801%	4	908	+55.660%
2026-02-23	3.2300	3.2300	2.7700	2.7700	-15.031%	2	910	+78.700%
2026-02-20	3.2600	3.2600	3.2600	3.2600	+0.617%	2	909	+51.840%
2026-02-18	3.1500	3.3000	3.1400	3.2400	-1.818%	158	911	+52.778%
2026-02-17	3.2500	3.3000	3.2500	3.3000	-4.348%	14	756	+50.000%
2026-02-13	3.4500	3.4500	3.4500	3.4500	+7.813%	17	742	+43.478%
2026-02-12	3.3600	3.4000	3.2000	3.2000	-7.514%	16	742	+54.688%
2026-02-11	3.6000	3.6000	3.4600	3.4600	-6.486%	59	733	+43.064%
2026-02-10	4.1000	4.1000	3.7000	3.7000	-13.953%	9	703	+33.784%
2026-02-09	4.1000	4.3100	3.4000	4.3000	-17.308%	360	702	+15.116%
2026-02-06	5.0100	5.3000	4.9200	5.2000	-3.704%	38	382	-4.808%
2026-02-05	5.4000	5.4000	5.4000	5.4000	-3.743%	5	385	-8.333%
2026-02-04	5.8000	5.8000	5.6100	5.6100	-6.500%	7	385	-11.765%
2026-02-03	6.0000	6.0400	6.0000	6.0000	-9.639%	3	391	-17.500%
2026-02-02	6.6400	6.6400	6.6400	6.6400	-3.768%	1	390	-25.452%
2026-01-30	6.9000	6.9000	6.9000	6.9000	-6.122%	3	389	-28.261%
2026-01-28	7.3500	7.3500	7.3500	7.3500	-4.545%	1	389	-32.653%
2026-01-23	7.7000	7.7000	7.7000	7.7000	-6.326%	1	388	-35.714%
2026-01-22	8.0000	8.2200	7.7200	8.2200	+10.188%	8	388	-39.781%
2026-01-21	8.1500	8.1500	7.0700	7.4600	-11.190%	18	384	-33.646%
2026-01-20	8.4000	8.4000	8.4000	8.4000	-5.618%	1	374	-41.071%
2026-01-16	8.9000	8.9000	8.9000	8.9000	+3.851%	1	374	-44.382%
2026-01-14	8.5700	8.5700	8.5700	8.5700	-5.408%	5	374	-42.240%
2026-01-13	9.0600	9.0600	9.0600	9.0600	-0.440%	2	374	-45.364%
2026-01-12	8.0500	9.1000	8.0500	9.1000	+2.593%	9	372	-45.604%
2026-01-09	9.3500	9.3500	8.8500	8.8700	-14.712%	4	372	-44.194%
2026-01-07	10.4000	10.4000	10.4000	10.4000	+4.628%	1	369	-52.404%
2026-01-06	9.9400	9.9400	9.9400	9.9400	+5.074%	5	369	-50.201%
2026-01-02	9.5000	9.5000	9.4000	9.4600	+5.111%	11	366	-47.674%
2025-12-31	8.9800	9.0000	8.9800	9.0000	-6.639%	9	360	-45.000%
2025-12-30	9.7500	9.8000	9.6000	9.6400	-3.600%	25	360	-48.651%
2025-12-29	9.7700	10.0000	9.7700	10.0000	-1.865%	2	355	-50.500%
2025-12-26	10.0000	10.1900	10.0000	10.1900	-2.767%	2	353	-51.423%
2025-12-24	10.4800	10.4800	10.4800	10.4800	-2.783%	1	352	-52.767%
2025-12-23	10.7500	10.7800	10.7500	10.7800	+0.279%	2	352	-54.082%
2025-12-22	11.2000	11.2000	10.6800	10.7500	-2.273%	5	352	-53.953%
2025-12-19	10.5000	11.0000	10.4000	11.0000	-3.930%	63	352	-55.000%
2025-12-18	11.4500	11.4500	11.4500	11.4500	+6.710%	2	344	-56.769%
2025-12-17	10.7300	10.7300	10.7300	10.7300	-8.291%	2	345	-53.868%
2025-12-16	11.7500	11.7500	11.4500	11.7000	-4.098%	29	343	-57.692%
2025-12-15	12.0000	12.2000	12.0000	12.2000	-4.314%	57	346	-59.426%
2025-12-12	12.7500	12.7500	12.7500	12.7500	-1.923%	1	389	-61.176%
2025-12-11	13.0000	13.0000	13.0000	13.0000	-4.552%	5	388	-61.923%
2025-12-10	13.6200	13.6200	13.6200	13.6200	-1.161%	1	383	-63.656%
2025-12-08	13.7800	13.7800	13.7800	13.7800	-4.306%	1	382	-64.078%
2025-12-04	14.4000	14.4000	14.4000	14.4000	+12.941%	50	381	-65.625%
2025-12-03	12.7500	12.7500	12.7500	12.7500	-7.609%	8	381	-61.176%
2025-12-01	13.8000	13.8000	13.8000	13.8000	+5.344%	1	389	-64.130%
2025-11-25	13.5000	13.5000	13.1000	13.1000	-0.152%	4	390	-62.214%
2025-11-24	12.4000	13.1500	12.4000	13.1200	+18.733%	3	390	-62.271%
2025-11-21	11.1000	11.4000	11.0500	11.0500	-4.246%	102	390	-55.204%
2025-11-20	11.3000	11.5400	11.3000	11.5400	-3.833%	27	315	-57.106%
2025-11-18	12.0500	12.0500	12.0000	12.0000	0.000%	3	334	-58.750%
2025-11-17	13.1200	13.1200	11.9500	12.0000	-9.434%	27	334	-58.750%
2025-11-14	13.3300	13.7500	13.2500	13.2500	+3.516%	53	308	-62.642%
2025-11-13	13.0500	13.0500	12.8000	12.8000	-10.490%	3	256	-61.328%
2025-11-12	14.7000	14.7500	14.3000	14.3000	-5.298%	5	256	-65.385%
2025-11-11	15.0000	15.2400	14.3400	15.1000	-2.581%	57	255	-67.219%
2025-11-10	16.0000	16.0000	15.5000	15.5000	+0.649%	2	234	-68.065%
2025-11-07	15.5500	15.8000	15.0000	15.4000	-6.383%	21	235	-67.857%
2025-11-06	17.7000	17.7000	15.3700	16.4500	-7.480%	46	234	-69.909%
2025-11-05	18.3400	19.0000	17.7600	17.7800	+6.023%	9	230	-72.160%
2025-11-04	19.1500	19.1500	16.7700	16.7700	-7.348%	9	230	-70.483%
2025-11-03	18.0000	18.9000	18.0000	18.1000	-3.979%	19	217	-72.652%
2025-10-31	18.8500	18.8500	18.8500	18.8500	-1.567%	1	217	-73.740%
2025-10-30	20.0500	20.0500	19.1500	19.1500	+0.789%	6	216	-74.151%
2025-10-29	19.8000	19.8000	19.0000	19.0000	-4.234%	21	216	-73.947%
2025-10-28	21.0000	21.0000	19.8000	19.8400	-5.972%	46	208	-75.050%
2025-10-27	21.2500	21.3000	20.8500	21.1000	-3.432%	55	204	-76.540%
2025-10-24	21.8500	21.8500	21.8500	21.8500	+5.048%	1	204	-77.346%
2025-10-23	20.6000	20.8500	19.9700	20.8000	+0.775%	8	204	-76.202%
2025-10-22	20.2000	20.6400	20.2000	20.6400	-8.267%	31	202	-76.017%
2025-10-21	22.5000	22.5000	22.5000	22.5000	-1.012%	4	172	-78.000%
2025-10-20	22.7300	22.7300	22.7300	22.7300	+4.747%	10	172	-78.223%
2025-10-17	25.1000	25.1000	21.7000	21.7000	-20.947%	14	162	-77.189%
2025-10-16	30.0700	30.0700	27.4500	27.4500	-14.752%	118	158	-81.967%
2025-10-15	24.8000	32.2000	24.0800	32.2000	+26.523%	5	54	-84.627%
2025-10-09	25.9000	25.9000	25.4500	25.4500	-5.496%	2	53	-80.550%
2025-10-08	26.9300	26.9300	26.9300	26.9300	+4.990%	1	53	-81.619%
2025-10-07	24.5000	25.6500	24.5000	25.6500	+9.335%	2	52	-80.702%
2025-10-06	23.7100	23.8500	22.8000	23.4600	-0.803%	5	50	-78.900%
2025-10-03	26.5000	26.5000	23.6500	23.6500	-11.157%	11	45	-79.070%
2025-10-02	26.5100	26.6200	26.5100	26.6200	-5.267%	2	54	-81.405%
2025-09-29	27.8000	28.9700	27.8000	28.1000	+6.844%	39	53	-82.384%
2025-09-26	26.0000	26.4000	26.0000	26.3000	+9.812%	24	30	-81.179%
2025-09-25	23.8500	23.9500	23.8500	23.9500	+1.483%	2	8	-79.332%
2025-09-24	23.4500	23.6000	23.4500	23.6000	-5.411%	4	8	-79.025%
2025-09-23	24.8000	24.9500	24.8000	24.9500	-6.309%	2	8	-80.160%
2025-09-22	26.2500	26.6300	26.2500	26.6300	+1.836%	5	7	-81.412%
2025-09-19	27.1700	27.1700	26.1500	26.1500	0.000%	6	5	-81.071%

.dark-mode .Tng50t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tng50t{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C65HIMS Jan 21 2028 65.00 Call (HIMS280121C00065000)option OPRA

HIMS20280121C65
HIMS Jan 21 2028 65.00 Call (HIMS280121C00065000)
option OPRA