Dark

HIMS20280121C75
HIMS Jan 21 2028 75.00 Call (HIMS280121C00075000)
option OPRA

EOD

Aug 18, 2026

4.20-2.326%(-0.10)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.1500	4.2500	4.1500	4.2000	-2.326%	16	1,562	0.000%
2026-08-17	4.3000	4.3000	4.3000	4.3000	-8.120%	3	1,562	-2.326%
2026-08-14	4.6800	4.6800	4.6800	4.6800	-8.235%	99	1,562	-10.256%
2026-08-13	5.2500	5.2500	5.1000	5.1000	-13.413%	26	1,562	-17.647%
2026-08-11	5.7500	5.8900	5.7500	5.8900	-11.295%	10	1,562	-28.693%
2026-08-10	6.6400	6.6400	6.6400	6.6400	+7.618%	3	1,552	-36.747%
2026-08-07	6.1700	6.1700	6.1700	6.1700	+3.177%	5	1,549	-31.929%
2026-08-06	5.9800	5.9800	5.9800	5.9800	-13.081%	1	1,544	-29.766%
2026-08-04	6.5500	6.8800	6.5500	6.8800	+11.870%	6	1,543	-38.953%
2026-08-03	5.7500	6.1500	5.7500	6.1500	+5.128%	7	1,538	-31.707%
2026-07-24	6.5500	6.5500	5.8500	5.8500	-32.370%	36	1,531	-28.205%
2026-07-14	8.9000	8.9000	8.6500	8.6500	-18.703%	25	1,531	-51.445%
2026-07-07	10.6400	10.6400	10.6400	10.6400	-3.097%	2	1,531	-60.526%
2026-07-06	11.2000	11.2000	10.9800	10.9800	+3.585%	2	1,529	-61.749%
2026-07-01	9.7000	10.7800	9.7000	10.6000	+34.177%	37	1,529	-60.377%
2026-06-26	7.8900	7.9000	7.8800	7.9000	+9.722%	8	1,540	-46.835%
2026-06-25	7.7000	7.7000	7.2000	7.2000	-18.182%	2	1,540	-41.667%
2026-06-24	8.8000	8.8000	8.8000	8.8000	-1.676%	1	1,540	-52.273%
2026-06-23	8.9500	8.9500	8.9500	8.9500	-1.972%	5	1,540	-53.073%
2026-06-22	9.1300	9.1300	9.1300	9.1300	+12.716%	1	1,540	-53.998%
2026-06-17	8.0000	8.1000	8.0000	8.1000	+31.922%	3	1,540	-48.148%
2026-06-15	5.9700	6.1400	5.9700	6.1400	-1.917%	101	1,540	-31.596%
2026-06-09	6.2600	6.2600	6.2600	6.2600	+11.388%	1	1,639	-32.907%
2026-06-08	5.6200	5.6200	5.6200	5.6200	+9.126%	2	1,639	-25.267%
2026-06-05	5.1500	5.1500	5.1500	5.1500	-24.818%	1	1,639	-18.447%
2026-06-04	6.4500	6.8500	6.4500	6.8500	+20.175%	2	1,639	-38.686%
2026-06-02	6.0000	6.0000	5.7000	5.7000	-1.213%	3	1,638	-26.316%
2026-06-01	5.9200	5.9200	5.7700	5.7700	+18.969%	11	1,637	-27.210%
2026-05-28	4.8500	4.8500	4.8500	4.8500	+2.754%	2	1,636	-13.402%
2026-05-27	4.7200	4.7200	4.7200	4.7200	+9.259%	3	1,636	-11.017%
2026-05-26	4.2800	4.3200	4.2800	4.3200	+8.000%	29	1,633	-2.778%
2026-05-20	4.0000	4.0000	4.0000	4.0000	+3.627%	2	1,644	+5.000%
2026-05-19	3.8600	3.8600	3.8600	3.8600	-14.978%	20	1,664	+8.808%
2026-05-14	4.4000	4.5400	4.4000	4.5400	-0.656%	2	1,664	-7.489%
2026-05-13	4.5700	4.5700	4.5700	4.5700	-5.383%	2	1,667	-8.096%
2026-05-12	5.2800	5.5000	4.8000	4.8300	-28.444%	46	1,667	-13.043%
2026-05-11	6.7500	6.7500	6.7500	6.7500	+3.846%	1	1,667	-37.778%
2026-05-08	5.7500	6.5000	5.7500	6.5000	+18.182%	3	1,703	-35.385%
2026-05-06	5.5000	5.5000	5.5000	5.5000	-12.698%	100	1,703	-23.636%
2026-05-04	6.3000	6.3000	6.3000	6.3000	+2.107%	4	1,703	-33.333%
2026-05-01	6.3000	6.3100	6.1700	6.1700	+2.833%	47	1,729	-31.929%
2026-04-29	6.4700	6.4700	6.0000	6.0000	-16.318%	17	1,729	-30.000%
2026-04-28	7.1700	7.1700	7.1700	7.1700	-7.484%	1	1,729	-41.423%
2026-04-27	7.7500	7.7500	7.7500	7.7500	-3.125%	3	1,729	-45.806%
2026-04-24	7.2700	8.2200	7.2700	8.0000	+19.403%	18	1,729	-47.500%
2026-04-23	7.5800	7.5800	6.7000	6.7000	-13.212%	7	1,727	-37.313%
2026-04-22	7.7200	7.7200	7.7200	7.7200	-5.854%	1	1,727	-45.596%
2026-04-21	8.2000	8.2100	8.2000	8.2000	-4.983%	10	1,727	-48.780%
2026-04-20	8.9000	8.9200	8.2700	8.6300	+27.663%	35	1,727	-51.333%
2026-04-17	7.0000	7.0000	6.7600	6.7600	-1.170%	3	1,715	-37.870%
2026-04-16	5.7000	7.0000	5.7000	6.8400	+45.532%	90	1,713	-38.596%
2026-04-15	4.7000	4.7000	4.7000	4.7000	+34.286%	1	1,629	-10.638%
2026-04-13	3.5000	3.5000	3.5000	3.5000	+0.865%	1	1,629	+20.000%
2026-04-06	3.3500	3.4700	3.3500	3.4700	+8.438%	18	1,629	+21.037%
2026-04-02	3.2000	3.2000	3.2000	3.2000	-20.000%	100	1,625	+31.250%
2026-03-31	3.6000	4.0000	3.6000	4.0000	+21.212%	200	1,625	+5.000%
2026-03-30	3.3000	3.3000	3.3000	3.3000	-7.821%	3	1,625	+27.273%
2026-03-27	3.7900	3.7900	3.5800	3.5800	-16.550%	4	1,622	+17.318%
2026-03-25	4.5300	4.5300	4.2800	4.2900	-12.805%	63	1,624	-2.098%
2026-03-24	4.9200	4.9200	4.9200	4.9200	-12.299%	1	1,683	-14.634%
2026-03-20	5.6100	5.6100	5.6100	5.6100	+2.000%	1	1,682	-25.134%
2026-03-19	5.5000	5.5000	5.5000	5.5000	-7.563%	1	1,682	-23.636%
2026-03-17	5.9500	5.9500	5.9500	5.9500	-7.031%	100	1,683	-29.412%
2026-03-16	6.0000	6.4000	6.0000	6.4000	+3.226%	9	1,683	-34.375%
2026-03-13	5.7800	6.2000	5.7800	6.2000	-2.054%	7	1,683	-32.258%
2026-03-12	6.4600	6.6000	6.3300	6.3300	-14.459%	111	1,676	-33.649%
2026-03-11	6.5500	7.4000	6.5500	7.4000	+28.696%	70	1,573	-43.243%
2026-03-10	5.6000	5.7500	5.6000	5.7500	+8.491%	40	1,512	-26.957%
2026-03-09	5.0000	5.3000	5.0000	5.3000	+90.647%	76	1,535	-20.755%
2026-03-05	2.7800	2.7800	2.7800	2.7800	-3.136%	1	1,524	+51.079%
2026-03-03	2.8700	2.8700	2.8700	2.8700	-4.333%	10	1,525	+46.341%
2026-03-02	2.8100	3.0000	2.7800	3.0000	+15.385%	252	1,535	+40.000%
2026-02-27	2.6000	2.6000	2.6000	2.6000	-13.043%	1	1,285	+61.538%
2026-02-25	3.0000	3.0000	2.8600	2.9900	+27.234%	88	1,226	+40.468%
2026-02-24	2.5300	2.5300	2.3500	2.3500	-20.608%	3	1,226	+78.723%
2026-02-23	2.9600	2.9600	2.9600	2.9600	+5.714%	1	1,226	+41.892%
2026-02-20	2.9500	2.9500	2.6100	2.8000	-2.439%	40	1,226	+50.000%
2026-02-18	2.8700	2.8700	2.8700	2.8700	-5.902%	10	1,227	+46.341%
2026-02-13	2.9300	3.0500	2.9300	3.0500	+9.712%	16	1,203	+37.705%
2026-02-12	2.9400	2.9400	2.7800	2.7800	-12.579%	13	1,203	+51.079%
2026-02-11	3.2000	3.2000	3.1800	3.1800	-1.242%	9	1,203	+32.075%
2026-02-10	3.5500	3.6700	3.1500	3.2200	-11.781%	39	1,206	+30.435%
2026-02-09	2.8000	3.7800	2.2800	3.6500	-24.742%	1,046	1,202	+15.068%
2026-02-06	4.3000	4.8500	4.3000	4.8500	-2.806%	14	293	-13.402%
2026-02-05	5.1700	5.1700	4.9500	4.9900	+2.045%	6	292	-15.832%
2026-02-04	5.2900	5.2900	4.8900	4.8900	-5.962%	3	292	-14.110%
2026-02-03	5.6500	5.6500	5.2000	5.2000	-10.345%	29	291	-19.231%
2026-02-02	5.8500	5.9000	5.8000	5.8000	+0.870%	3	280	-27.586%
2026-01-30	6.6500	6.7300	5.7500	5.7500	-7.258%	34	281	-26.957%
2026-01-28	6.2000	6.2000	6.2000	6.2000	-10.791%	1	248	-32.258%
2026-01-23	6.9500	6.9500	6.9500	6.9500	-4.795%	5	248	-39.568%
2026-01-22	7.3000	7.3000	7.3000	7.3000	+12.135%	1	248	-42.466%
2026-01-21	6.5000	6.5100	6.5000	6.5100	-12.851%	3	248	-35.484%
2026-01-20	7.4700	7.4700	7.4700	7.4700	-3.613%	2	247	-43.775%
2026-01-16	7.7500	7.7500	7.7500	7.7500	+3.610%	1	244	-45.806%
2026-01-15	7.6500	7.6500	7.4800	7.4800	-5.912%	3	244	-43.850%
2026-01-13	7.9500	7.9500	7.9500	7.9500	+2.054%	1	246	-47.170%
2026-01-12	7.1200	7.7900	6.8500	7.7900	+0.516%	116	245	-46.085%
2026-01-09	7.8300	7.9600	7.7500	7.7500	-8.824%	4	141	-45.806%
2026-01-08	8.5000	8.5000	8.5000	8.5000	-2.411%	2	139	-50.588%
2026-01-06	8.5600	8.7100	8.5600	8.7100	-5.838%	3	137	-51.780%
2026-01-05	9.0000	9.2500	8.9100	9.2500	+7.558%	5	136	-54.595%
2025-12-30	8.6000	8.6000	8.6000	8.6000	-1.149%	46	136	-51.163%
2025-12-26	8.7000	8.7000	8.7000	8.7000	-6.652%	15	90	-51.724%
2025-12-23	9.7700	9.7700	9.3200	9.3200	-3.219%	2	90	-54.936%
2025-12-22	9.6300	9.6300	9.6300	9.6300	+2.229%	1	90	-56.386%
2025-12-19	9.5000	9.5000	9.4200	9.4200	-14.051%	4	90	-55.414%
2025-12-15	10.7600	10.9600	10.7600	10.9600	-6.084%	2	87	-61.679%
2025-12-12	11.6700	11.6700	11.6700	11.6700	-5.122%	1	86	-64.010%
2025-12-10	12.3000	12.3000	12.3000	12.3000	-1.600%	1	86	-65.854%
2025-12-04	12.5000	12.5000	12.5000	12.5000	+11.607%	5	86	-66.400%
2025-12-03	11.2000	11.2000	11.2000	11.2000	-11.392%	5	86	-62.500%
2025-11-28	12.6400	12.6400	12.6400	12.6400	+9.722%	1	81	-66.772%
2025-11-25	11.5200	11.5200	11.5200	11.5200	-3.030%	1	80	-63.542%
2025-11-24	11.2500	11.8800	11.2500	11.8800	+10.512%	3	80	-64.646%
2025-11-21	10.0300	10.7500	9.9200	10.7500	+9.694%	9	82	-60.930%
2025-11-20	10.5000	10.5000	9.8000	9.8000	-14.931%	6	75	-57.143%
2025-11-18	10.7000	11.5200	10.7000	11.5200	+6.175%	14	71	-63.542%
2025-11-17	10.8500	10.8500	10.8500	10.8500	-6.466%	10	85	-61.290%
2025-11-13	11.8000	11.8000	11.6000	11.6000	-12.913%	7	75	-63.793%
2025-11-12	13.3200	13.3200	13.3200	13.3200	-4.173%	7	70	-68.468%
2025-11-11	13.4000	13.9000	13.4000	13.9000	-2.113%	2	77	-69.784%
2025-11-10	14.5000	14.5000	14.2000	14.2000	+5.107%	13	76	-70.423%
2025-11-07	13.5100	13.5100	13.5100	13.5100	-8.654%	1	65	-68.912%
2025-11-06	14.6600	14.7900	14.6600	14.7900	-7.563%	2	65	-71.602%
2025-11-05	17.5500	17.6500	16.0000	16.0000	-6.378%	33	63	-73.750%
2025-10-30	17.3500	18.0000	17.0400	17.0900	-8.658%	14	64	-75.424%
2025-10-28	19.0500	19.0500	18.7100	18.7100	-3.057%	30	64	-77.552%
2025-10-23	19.4500	19.4500	18.7800	19.3000	+3.652%	15	64	-78.238%
2025-10-22	18.6200	19.3500	18.5500	18.6200	-8.411%	20	56	-77.444%
2025-10-21	20.3300	20.3300	20.3300	20.3300	-30.662%	1	44	-79.341%
2025-10-15	28.7000	29.3200	28.5200	29.3200	+34.805%	7	43	-85.675%
2025-10-14	21.0700	21.9600	21.0700	21.7500	-0.866%	31	47	-80.690%
2025-10-10	21.9400	21.9400	21.9400	21.9400	-4.609%	4	19	-80.857%
2025-10-07	22.7500	23.0000	22.0500	23.0000	+10.259%	26	19	-81.739%
2025-10-06	21.0000	21.0500	20.8600	20.8600	-1.371%	3	20	-79.866%
2025-10-03	23.7800	23.7800	21.1500	21.1500	-9.693%	12	22	-80.142%
2025-10-01	23.4200	23.4200	23.4200	23.4200	+0.731%	1	20	-82.067%
2025-09-30	23.2500	23.2500	23.2500	23.2500	-3.125%	1	19	-81.935%
2025-09-26	23.9700	24.0000	23.9700	24.0000	+12.150%	17	19	-82.500%
2025-09-24	21.4000	21.4000	21.4000	21.4000	-10.945%	2	20	-80.374%
2025-09-19	23.8500	24.0300	23.8500	24.0300	+9.178%	5	19	-82.522%
2025-09-15	22.5500	22.5500	22.0100	22.0100	0.000%	16	16	-80.918%

.dark-mode .qWdCfV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWdCfV{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C75HIMS Jan 21 2028 75.00 Call (HIMS280121C00075000)option OPRA

HIMS20280121C75
HIMS Jan 21 2028 75.00 Call (HIMS280121C00075000)
option OPRA