Dark

HIMS20280121C70
HIMS Jan 21 2028 70.00 Call (HIMS280121C00070000)
option OPRA

EOD

Aug 18, 2026

4.50-17.431%(-0.95)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.4500	4.5000	4.4500	4.5000	-17.431%	6	709	0.000%
2026-08-14	5.4500	5.4500	5.4500	5.4500	-4.386%	10	705	-17.431%
2026-08-12	5.7000	5.7000	5.7000	5.7000	-12.037%	10	711	-21.053%
2026-08-11	6.0000	6.4800	5.3500	6.4800	-7.429%	16	720	-30.556%
2026-08-10	7.0000	7.0000	7.0000	7.0000	+2.941%	5	735	-35.714%
2026-08-07	6.5000	6.8000	6.5000	6.8000	+9.677%	12	735	-33.824%
2026-08-06	6.2000	6.2000	6.2000	6.2000	-11.429%	1	734	-27.419%
2026-08-05	7.2800	7.2800	6.9500	7.0000	+8.359%	44	735	-35.714%
2026-08-03	6.3000	6.4600	6.2000	6.4600	+36.575%	10	693	-30.341%
2026-07-30	4.7300	4.7300	4.7300	4.7300	+2.826%	2	701	-4.863%
2026-07-29	5.0000	5.0700	4.6000	4.6000	-20.690%	13	699	-2.174%
2026-07-28	5.8000	5.8000	5.8000	5.8000	-8.661%	1	689	-22.414%
2026-07-27	6.3500	6.4100	6.3500	6.3500	+9.483%	3	689	-29.134%
2026-07-24	6.9500	6.9500	5.8000	5.8000	-36.612%	16	688	-22.414%
2026-07-23	9.1500	9.1500	9.1500	9.1500	+5.172%	1	693	-50.820%
2026-07-22	8.7000	8.7000	8.7000	8.7000	+5.968%	1	694	-48.276%
2026-07-17	8.2100	8.2100	8.2100	8.2100	-19.510%	1	693	-45.189%
2026-07-15	10.2000	10.2000	10.2000	10.2000	+14.865%	1	694	-55.882%
2026-07-14	8.8800	8.8800	8.8800	8.8800	-2.951%	1	694	-49.324%
2026-07-13	9.0700	9.1500	9.0700	9.1500	-1.929%	15	694	-50.820%
2026-07-10	9.0000	9.3300	9.0000	9.3300	-5.758%	3	689	-51.768%
2026-07-09	9.9000	9.9000	9.9000	9.9000	+0.508%	1	689	-54.545%
2026-07-08	9.6500	9.8500	9.6000	9.8500	-3.431%	5	689	-54.315%
2026-07-07	11.3200	11.3200	10.2000	10.2000	-11.993%	9	689	-55.882%
2026-07-06	11.7500	11.7500	11.5900	11.5900	+3.946%	3	689	-61.173%
2026-07-02	11.1500	11.1500	11.1500	11.1500	0.000%	1	688	-59.641%
2026-07-01	10.1000	11.6000	10.1000	11.1500	+23.889%	32	688	-59.641%
2026-06-30	8.6500	9.0000	8.6500	9.0000	+2.623%	11	689	-50.000%
2026-06-29	8.7700	8.7700	8.7700	8.7700	-7.684%	1	696	-48.689%
2026-06-22	9.9000	10.0500	9.1000	9.5000	-6.126%	10	697	-52.632%
2026-06-18	9.3200	10.1600	9.3100	10.1200	+14.350%	39	700	-55.534%
2026-06-17	7.9500	8.8500	7.9500	8.8500	+10.625%	61	700	-49.153%
2026-06-16	8.5000	8.5000	8.0000	8.0000	+15.942%	27	700	-43.750%
2026-06-15	6.3300	6.9000	6.3300	6.9000	+15.000%	101	700	-34.783%
2026-06-12	6.0000	6.0000	6.0000	6.0000	-11.111%	3	700	-25.000%
2026-06-11	6.2500	6.7500	6.2500	6.7500	-2.878%	30	697	-33.333%
2026-06-10	6.9500	6.9500	6.9500	6.9500	-1.278%	1	717	-35.252%
2026-06-09	5.8600	7.0500	5.8600	7.0400	+17.333%	37	717	-36.080%
2026-06-08	6.0300	6.0300	6.0000	6.0000	+11.111%	4	718	-25.000%
2026-06-05	6.0000	6.0000	5.3000	5.4000	-20.236%	19	718	-16.667%
2026-06-04	7.0000	7.0000	6.7700	6.7700	+24.220%	22	709	-33.530%
2026-06-03	5.4500	5.4500	5.4500	5.4500	-14.844%	6	727	-17.431%
2026-06-01	5.5400	6.6000	5.5400	6.4000	+33.891%	20	733	-29.688%
2026-05-29	4.7800	4.7800	4.7800	4.7800	-8.077%	1	724	-5.858%
2026-05-28	4.6500	5.2000	4.6500	5.2000	+6.996%	3	725	-13.462%
2026-05-27	4.7000	4.8600	4.7000	4.8600	+11.724%	2	727	-7.407%
2026-05-26	4.5000	4.6000	4.2000	4.3500	+1.163%	63	728	+3.448%
2026-05-22	4.3500	4.3500	4.3000	4.3000	+0.233%	11	710	+4.651%
2026-05-20	3.8500	4.2900	3.8500	4.2900	+8.883%	13	721	+4.895%
2026-05-19	3.8800	3.9400	3.8800	3.9400	-1.500%	9	731	+14.213%
2026-05-18	4.3000	4.3000	4.0000	4.0000	-21.569%	29	731	+12.500%
2026-05-15	5.1000	5.1000	5.1000	5.1000	+4.082%	8	731	-11.765%
2026-05-14	4.0400	4.9300	4.0400	4.9000	+3.158%	16	752	-8.163%
2026-05-13	4.4800	4.8500	4.4800	4.7500	-9.524%	66	814	-5.263%
2026-05-12	5.4000	5.4000	5.0100	5.2500	-28.082%	215	814	-14.286%
2026-05-11	7.4000	7.5000	7.1000	7.3000	+21.667%	109	814	-38.356%
2026-05-08	6.1000	6.1000	6.0000	6.0000	+0.334%	2	831	-25.000%
2026-05-06	5.9800	5.9800	5.9800	5.9800	-3.704%	1	829	-24.749%
2026-05-05	6.2100	6.2100	6.2100	6.2100	-7.313%	1	828	-27.536%
2026-05-04	6.6500	6.7000	6.6500	6.7000	+0.904%	5	829	-32.836%
2026-04-30	6.0500	6.6400	6.0500	6.6400	+5.397%	43	833	-32.229%
2026-04-29	6.3000	6.3000	6.3000	6.3000	-13.934%	6	808	-28.571%
2026-04-28	7.3500	7.3500	7.3200	7.3200	-10.732%	8	808	-38.525%
2026-04-27	8.3000	8.3000	8.2000	8.2000	-3.529%	2	800	-45.122%
2026-04-24	8.4900	8.5000	8.4900	8.5000	+10.390%	4	798	-47.059%
2026-04-23	8.0000	8.0000	7.7000	7.7000	-5.521%	26	795	-41.558%
2026-04-21	8.9800	8.9800	8.0500	8.1500	-15.016%	14	797	-44.785%
2026-04-20	9.0000	9.5900	8.8000	9.5900	+30.476%	270	797	-53.076%
2026-04-17	7.9500	7.9500	7.3500	7.3500	+1.942%	15	783	-38.776%
2026-04-16	6.7500	7.3500	6.7000	7.2100	+71.667%	102	797	-37.587%
2026-04-15	4.3400	4.3400	4.2000	4.2000	+20.000%	21	732	+7.143%
2026-04-10	3.5000	3.5000	3.5000	3.5000	+2.941%	9	713	+28.571%
2026-04-09	3.4000	3.4000	3.4000	3.4000	-5.556%	1	713	+32.353%
2026-04-06	3.6000	3.6000	3.6000	3.6000	+2.857%	1	712	+25.000%
2026-04-02	3.5000	3.5000	3.5000	3.5000	-7.895%	2	711	+28.571%
2026-03-31	3.8000	3.8000	3.8000	3.8000	+4.110%	1	711	+18.421%
2026-03-30	3.6100	3.6900	3.6100	3.6500	-15.704%	63	711	+23.288%
2026-03-26	4.1700	4.3300	4.1700	4.3300	-0.460%	61	714	+3.926%
2026-03-25	4.3500	4.3500	4.3500	4.3500	-16.346%	2	715	+3.448%
2026-03-24	5.2000	5.2000	5.2000	5.2000	-14.191%	1	717	-13.462%
2026-03-20	6.0600	6.0600	6.0600	6.0600	-3.040%	3	717	-25.743%
2026-03-16	7.0500	7.0500	6.2500	6.2500	-2.496%	3	717	-28.000%
2026-03-13	6.1800	6.4100	6.1700	6.4100	-5.735%	7	717	-29.797%
2026-03-12	6.8400	6.9000	6.8000	6.8000	-6.077%	8	710	-33.824%
2026-03-11	7.0000	7.8000	7.0000	7.2400	+27.018%	123	708	-37.845%
2026-03-10	7.0000	7.0000	5.6000	5.7000	0.000%	22	767	-21.053%
2026-03-09	5.1000	5.7000	5.1000	5.7000	+91.919%	14	754	-21.053%
2026-03-06	2.9000	2.9800	2.9000	2.9700	-6.604%	75	753	+51.515%
2026-03-05	3.0000	3.1800	3.0000	3.1800	-2.154%	75	748	+41.509%
2026-03-04	3.2000	3.2500	3.1600	3.2500	+8.333%	4	673	+38.462%
2026-03-03	3.0400	3.2000	3.0000	3.0000	-10.448%	12	672	+50.000%
2026-03-02	3.3500	3.3500	3.3500	3.3500	+28.352%	10	682	+34.328%
2026-02-27	2.7000	2.7000	2.6100	2.6100	-15.806%	39	672	+72.414%
2026-02-25	3.2000	3.2000	2.9800	3.1000	+3.333%	75	641	+45.161%
2026-02-24	2.8000	3.0500	2.8000	3.0000	+0.671%	17	641	+50.000%
2026-02-23	3.2000	3.2000	2.9800	2.9800	-8.308%	12	639	+51.007%
2026-02-20	3.0000	3.2500	3.0000	3.2500	+3.503%	2	628	+38.462%
2026-02-19	3.1500	3.1500	3.1400	3.1400	-0.317%	5	627	+43.312%
2026-02-18	3.1800	3.1900	3.1500	3.1500	-4.545%	5	627	+42.857%
2026-02-13	3.1000	3.4200	3.1000	3.3000	+7.143%	10	617	+36.364%
2026-02-12	2.9000	3.0800	2.9000	3.0800	-9.412%	26	617	+46.104%
2026-02-10	3.6600	3.9100	3.4000	3.4000	-13.486%	30	612	+32.353%
2026-02-09	2.9000	3.9300	2.9000	3.9300	-21.400%	76	597	+14.504%
2026-02-06	4.7700	5.0000	4.5000	5.0000	-4.031%	20	600	-10.000%
2026-02-05	6.5800	6.5900	5.0000	5.2100	-1.883%	6	588	-13.628%
2026-02-04	6.0000	6.0000	5.2000	5.3100	-3.978%	14	584	-15.254%
2026-02-03	5.5000	5.5300	5.5000	5.5300	-14.923%	16	577	-18.626%
2026-02-02	6.5000	6.5000	6.5000	6.5000	-1.515%	2	562	-30.769%
2026-01-30	6.8000	6.8000	6.4500	6.6000	-12.000%	11	562	-31.818%
2026-01-29	7.5000	7.5000	7.5000	7.5000	+6.383%	1	561	-40.000%
2026-01-27	7.2500	7.2500	7.0000	7.0500	-6.623%	27	560	-36.170%
2026-01-26	7.5500	7.5500	7.5500	7.5500	-3.081%	1	555	-40.397%
2026-01-22	7.3500	7.7900	7.2500	7.7900	+15.407%	10	554	-42.234%
2026-01-21	7.1500	7.1500	6.7000	6.7500	-12.903%	35	546	-33.333%
2026-01-20	8.2500	8.2500	7.7000	7.7500	-5.488%	7	528	-41.935%
2026-01-16	8.2000	8.2000	8.2000	8.2000	+0.613%	1	523	-45.122%
2026-01-15	8.1100	8.2000	8.1100	8.1500	-0.245%	6	523	-44.785%
2026-01-14	8.2500	8.3000	8.1700	8.1700	-4.556%	5	522	-44.920%
2026-01-13	8.4200	8.5600	8.4200	8.5600	+3.257%	3	519	-47.430%
2026-01-12	7.6200	8.9000	7.5000	8.2900	-1.544%	157	519	-45.718%
2026-01-09	8.8400	8.8400	8.4200	8.4200	-6.132%	5	452	-46.556%
2026-01-08	8.6800	8.9700	8.6800	8.9700	-5.079%	2	447	-49.833%
2026-01-07	10.2500	10.2500	9.4500	9.4500	-0.316%	4	448	-52.381%
2026-01-06	9.3000	9.4800	9.3000	9.4800	-1.455%	2	445	-52.532%
2026-01-05	9.5000	9.6200	9.5000	9.6200	+11.214%	20	454	-53.222%
2026-01-02	8.6500	8.6500	8.6500	8.6500	+2.246%	5	454	-47.977%
2025-12-31	8.4200	8.4600	8.4200	8.4600	-7.135%	11	445	-46.809%
2025-12-30	9.5000	9.5000	9.1000	9.1100	-3.598%	17	445	-50.604%
2025-12-29	9.3400	9.4500	9.3400	9.4500	-2.376%	3	446	-52.381%
2025-12-26	9.2500	9.7500	9.2500	9.6800	0.000%	15	445	-53.512%
2025-12-24	9.6800	9.6800	9.6800	9.6800	-5.653%	1	434	-53.512%
2025-12-22	10.3800	10.3800	10.2600	10.2600	+1.084%	3	432	-56.140%
2025-12-19	9.6800	10.1500	9.6800	10.1500	-2.122%	181	432	-55.665%
2025-12-18	10.5000	10.5000	10.3700	10.3700	+3.700%	3	419	-56.606%
2025-12-17	10.8000	10.8000	10.0000	10.0000	-7.834%	14	419	-55.000%
2025-12-16	11.1000	11.1000	10.5600	10.8500	-5.240%	95	413	-58.525%
2025-12-15	11.5000	11.5000	11.4500	11.4500	-7.287%	22	451	-60.699%
2025-12-12	12.4600	12.4600	12.3500	12.3500	+2.151%	2	444	-63.563%
2025-12-11	12.2400	12.2400	12.0900	12.0900	-11.752%	12	444	-62.779%
2025-12-09	13.7000	13.7000	13.7000	13.7000	+2.776%	1	433	-67.153%
2025-12-08	13.0400	13.3500	13.0400	13.3300	0.000%	16	433	-66.242%
2025-12-05	14.2500	14.2500	13.2500	13.3300	-3.755%	15	417	-66.242%
2025-12-04	12.8000	13.8500	12.4800	13.8500	+17.373%	3	422	-67.509%
2025-12-03	11.5900	11.9400	11.5200	11.8000	-5.297%	23	423	-61.864%
2025-12-02	12.4600	12.4600	12.4600	12.4600	+0.484%	1	423	-63.884%
2025-11-28	13.1700	13.1700	12.4000	12.4000	-1.509%	4	422	-63.710%
2025-11-25	12.5900	12.5900	12.5900	12.5900	+3.792%	1	422	-64.257%
2025-11-24	12.1300	12.1300	12.1300	12.1300	+8.304%	2	422	-62.902%
2025-11-21	10.5000	11.7000	10.4000	11.2000	+2.004%	213	422	-59.821%
2025-11-20	11.0000	11.0000	10.7200	10.9800	-8.500%	24	462	-59.016%
2025-11-19	12.0000	12.0000	10.9500	12.0000	-2.834%	8	444	-62.500%
2025-11-18	11.5000	12.3500	11.2000	12.3500	+8.049%	43	441	-63.563%
2025-11-17	12.4000	12.6000	10.8900	11.4300	-9.286%	237	423	-60.630%
2025-11-14	11.6500	13.3500	11.6500	12.6000	+5.088%	106	338	-64.286%
2025-11-13	14.1000	14.1000	11.9600	11.9900	-11.317%	73	292	-62.469%
2025-11-12	13.8000	14.0000	13.5200	13.5200	-1.673%	11	280	-66.716%
2025-11-11	13.7500	13.7500	13.7500	13.7500	-7.345%	3	279	-67.273%
2025-11-10	15.0100	15.0100	14.8400	14.8400	-0.202%	18	279	-69.677%
2025-11-07	14.6500	15.0600	14.6500	14.8700	-4.373%	7	297	-69.738%
2025-11-06	15.5900	16.0000	14.4000	15.5500	-9.224%	30	292	-71.061%
2025-11-05	18.0000	18.3500	17.1300	17.1300	+2.269%	30	276	-73.730%
2025-11-04	18.6000	18.6000	16.7500	16.7500	-2.616%	4	275	-73.134%
2025-11-03	18.0000	18.0000	17.2000	17.2000	-0.578%	21	266	-73.837%
2025-10-30	18.3900	18.7000	17.3000	17.3000	-10.733%	37	266	-73.988%
2025-10-28	19.3500	19.4300	19.3500	19.3800	-1.122%	18	250	-76.780%
2025-10-27	20.7500	20.7500	19.6000	19.6000	-2.970%	8	232	-77.041%
2025-10-24	21.4000	21.4000	20.1500	20.2000	+3.061%	13	232	-77.723%
2025-10-23	19.6000	19.6000	19.6000	19.6000	+0.513%	2	224	-77.041%
2025-10-22	20.0000	20.0000	19.0000	19.5000	-13.333%	117	222	-76.923%
2025-10-21	21.8000	22.5000	21.8000	22.5000	+3.211%	11	137	-80.000%
2025-10-20	21.8000	21.8000	21.8000	21.8000	+1.537%	1	126	-79.358%
2025-10-17	23.0000	23.0000	21.2300	21.4700	-17.423%	33	127	-79.041%
2025-10-16	29.4300	29.8500	26.0000	26.0000	-12.634%	15	98	-82.692%
2025-10-15	24.0700	29.7600	24.0700	29.7600	+27.234%	5	90	-84.879%
2025-10-14	23.9000	23.9000	23.2000	23.3900	+4.560%	13	92	-80.761%
2025-10-10	22.3700	22.3700	22.3700	22.3700	-7.791%	2	82	-79.884%
2025-10-09	25.4000	25.4000	24.2600	24.2600	-4.676%	21	82	-81.451%
2025-10-08	26.0000	26.0000	25.4500	25.4500	+8.994%	20	62	-82.318%
2025-10-07	23.3900	24.0000	23.3500	23.3500	+4.288%	3	42	-80.728%
2025-10-06	22.5900	22.7400	21.7100	22.3900	+1.773%	6	39	-79.902%
2025-10-03	25.8500	25.8500	22.0000	22.0000	-7.641%	5	39	-79.545%
2025-10-01	23.5000	24.8500	23.5000	23.8200	-1.162%	32	38	-81.108%
2025-09-30	24.1000	24.1000	24.1000	24.1000	-7.663%	1	23	-81.328%
2025-09-29	26.6000	26.6000	25.7200	26.1000	+13.429%	6	23	-82.759%
2025-09-26	23.5100	23.5100	22.9600	23.0100	+12.244%	5	22	-80.443%
2025-09-25	20.5000	20.5000	20.5000	20.5000	-5.312%	1	20	-78.049%
2025-09-24	21.6500	21.6500	21.6500	21.6500	-9.641%	1	19	-79.215%
2025-09-23	24.6500	24.6500	23.9600	23.9600	-6.039%	2	20	-81.219%
2025-09-22	25.5000	25.5000	25.5000	25.5000	+1.594%	7	19	-82.353%
2025-09-19	25.0500	25.1000	25.0500	25.1000	+11.210%	2	12	-82.072%
2025-09-18	20.6500	22.5700	20.6500	22.5700	+8.301%	13	11	-80.062%
2025-09-16	20.4500	20.8400	20.4500	20.8400	0.000%	2	2	-78.407%

.dark-mode .d0MMyx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d0MMyx{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C70HIMS Jan 21 2028 70.00 Call (HIMS280121C00070000)option OPRA

HIMS20280121C70
HIMS Jan 21 2028 70.00 Call (HIMS280121C00070000)
option OPRA