Dark

HIMS20280121C80
HIMS Jan 21 2028 80.00 Call (HIMS280121C00080000)
option OPRA

EOD

Aug 18, 2026

3.40-17.073%(-0.70)303

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.9000	3.9000	3.4000	3.4000	-17.073%	303	1,111	0.000%
2026-08-17	4.0000	4.1000	4.0000	4.1000	-21.905%	29	1,117	-17.073%
2026-08-12	4.9500	5.2500	4.9500	5.2500	-1.869%	5	1,116	-35.238%
2026-08-11	5.3500	5.3500	5.3500	5.3500	-9.322%	5	1,115	-36.449%
2026-08-07	5.8500	5.9000	5.8500	5.9000	+9.462%	37	1,115	-42.373%
2026-08-06	5.3900	5.3900	5.3800	5.3900	-7.705%	10	1,110	-36.920%
2026-08-03	5.8400	5.8400	5.8400	5.8400	+44.554%	1	1,106	-41.781%
2026-07-30	4.3000	4.3000	4.0400	4.0400	-18.384%	34	1,106	-15.842%
2026-07-29	5.1000	5.1000	4.9500	4.9500	-1.000%	7	1,109	-31.313%
2026-07-28	5.0000	5.0000	5.0000	5.0000	-1.961%	1	1,116	-32.000%
2026-07-24	6.0000	6.0600	5.1000	5.1000	-37.805%	39	1,116	-33.333%
2026-07-23	7.0500	8.2000	7.0500	8.2000	+17.986%	5	1,099	-58.537%
2026-07-22	7.4600	7.4600	6.9500	6.9500	+0.725%	8	1,098	-51.079%
2026-07-21	7.1600	7.4500	6.9000	6.9000	-11.538%	145	1,094	-50.725%
2026-07-16	7.8000	7.8000	7.8000	7.8000	-2.500%	10	970	-56.410%
2026-07-10	8.0000	8.0000	8.0000	8.0000	-18.367%	1	960	-57.500%
2026-07-07	9.8000	9.8000	9.8000	9.8000	-8.411%	1	960	-65.306%
2026-07-06	10.3000	10.7000	10.3000	10.7000	+6.362%	14	959	-68.224%
2026-07-01	9.3000	10.6000	9.3000	10.0600	+15.632%	27	965	-66.203%
2026-06-26	7.4100	8.7000	7.4100	8.7000	+12.258%	5	967	-60.920%
2026-06-24	7.9500	7.9500	7.7500	7.7500	-8.392%	4	970	-56.129%
2026-06-23	8.3700	8.7000	8.3700	8.4600	+1.317%	62	968	-59.811%
2026-06-22	8.7000	8.7000	8.3000	8.3500	-4.023%	24	968	-59.281%
2026-06-18	8.5000	8.7000	8.5000	8.7000	+9.710%	8	987	-60.920%
2026-06-17	6.9500	7.9300	6.9500	7.9300	+12.006%	5	987	-57.125%
2026-06-16	6.7300	7.1500	6.7300	7.0800	+44.490%	5	987	-51.977%
2026-06-15	5.8000	5.8000	4.9000	4.9000	-5.769%	4	986	-30.612%
2026-06-12	5.5900	5.5900	5.2000	5.2000	-8.772%	6	988	-34.615%
2026-06-10	5.7000	5.7000	5.7000	5.7000	-8.654%	1	990	-40.351%
2026-06-09	6.1000	6.2400	6.1000	6.2400	+32.766%	3	990	-45.513%
2026-06-05	5.5000	5.5000	4.7000	4.7000	-24.800%	65	988	-27.660%
2026-06-04	6.5900	6.5900	6.2500	6.2500	+31.579%	19	998	-45.600%
2026-06-01	4.7500	4.7500	4.7500	4.7500	+5.556%	2	998	-28.421%
2026-05-28	4.5000	4.5000	4.5000	4.5000	+18.421%	2	998	-24.444%
2026-05-26	3.8000	3.8000	3.8000	3.8000	+2.703%	2	998	-10.526%
2026-05-22	3.8400	3.8400	3.7000	3.7000	+2.778%	2	998	-8.108%
2026-05-20	3.2500	3.7500	3.2500	3.6000	+2.857%	47	998	-5.556%
2026-05-19	3.3300	3.5000	3.3300	3.5000	-2.778%	2	999	-2.857%
2026-05-18	3.6000	3.6000	3.6000	3.6000	-16.859%	4	999	-5.556%
2026-05-15	4.5000	4.5200	4.3300	4.3300	+6.388%	10	999	-21.478%
2026-05-13	4.5000	4.5000	4.0700	4.0700	-20.508%	11	990	-16.462%
2026-05-12	4.9300	5.1200	4.8000	5.1200	-21.231%	17	1,000	-33.594%
2026-05-11	6.5000	6.5000	6.5000	6.5000	+12.069%	1	1,000	-47.692%
2026-05-08	5.3000	5.8500	5.3000	5.8000	+8.209%	13	1,006	-41.379%
2026-05-07	5.3600	5.3600	5.3600	5.3600	-11.405%	2	1,007	-36.567%
2026-05-06	5.4000	6.0500	5.4000	6.0500	+13.508%	8	1,006	-43.802%
2026-05-05	5.3500	5.3500	5.3300	5.3300	-11.167%	2	1,011	-36.210%
2026-05-04	6.0000	6.0000	6.0000	6.0000	+7.143%	1	1,011	-43.333%
2026-04-29	5.9000	5.9000	5.6000	5.6000	-13.178%	9	1,011	-39.286%
2026-04-28	6.4000	6.4500	6.4000	6.4500	-9.790%	2	1,009	-47.287%
2026-04-27	7.3500	7.3500	7.1500	7.1500	+2.143%	6	1,009	-52.448%
2026-04-24	7.0500	7.0500	7.0000	7.0000	+12.903%	3	1,007	-51.429%
2026-04-23	6.8000	6.8000	6.2000	6.2000	-11.429%	22	1,004	-45.161%
2026-04-22	7.3500	7.3500	7.0000	7.0000	-14.110%	7	1,024	-51.429%
2026-04-21	8.1500	8.1500	8.1500	8.1500	-2.161%	3	1,024	-58.282%
2026-04-20	7.0800	8.6000	7.0500	8.3300	+25.263%	37	1,024	-59.184%
2026-04-17	7.5200	7.5200	6.5000	6.6500	+4.890%	36	1,008	-48.872%
2026-04-16	5.0000	6.5000	5.0000	6.3400	+78.592%	82	1,007	-46.372%
2026-04-14	3.6000	3.6000	3.5500	3.5500	+14.516%	53	947	-4.225%
2026-04-08	3.1000	3.1000	3.1000	3.1000	+6.897%	1	947	+9.677%
2026-04-02	3.0000	3.0000	2.9000	2.9000	-9.375%	14	936	+17.241%
2026-03-30	3.3000	3.3000	3.2000	3.2000	-10.364%	3	936	+6.250%
2026-03-27	3.5900	3.5900	3.5700	3.5700	-23.226%	100	936	-4.762%
2026-03-20	4.6500	4.6500	4.6500	4.6500	-12.264%	1	936	-26.882%
2026-03-19	5.3000	5.3000	5.3000	5.3000	-7.018%	2	935	-35.849%
2026-03-16	5.7000	5.7000	5.7000	5.7000	-3.390%	1	935	-40.351%
2026-03-12	6.2000	6.2000	5.9000	5.9000	-19.178%	4	936	-42.373%
2026-03-11	6.0000	7.3000	6.0000	7.3000	+41.473%	15	936	-53.425%
2026-03-09	4.6500	5.1600	4.6500	5.1600	+99.228%	6	922	-34.109%
2026-03-06	2.5900	2.5900	2.5900	2.5900	-10.690%	4	923	+31.274%
2026-03-04	2.8000	2.9000	2.8000	2.9000	+19.342%	6	927	+17.241%
2026-03-03	2.4300	2.4300	2.4300	2.4300	-14.437%	10	923	+39.918%
2026-03-02	2.8000	2.8400	2.8000	2.8400	+18.333%	100	925	+19.718%
2026-02-27	2.4100	2.4100	2.4000	2.4000	-13.043%	3	925	+41.667%
2026-02-25	2.8300	2.8500	2.6900	2.7600	+3.371%	135	795	+23.188%
2026-02-24	2.6000	2.6700	2.3000	2.6700	-2.909%	20	795	+27.341%
2026-02-20	2.7500	2.7500	2.7500	2.7500	-2.482%	1	789	+23.636%
2026-02-17	2.8200	2.8200	2.8200	2.8200	-2.422%	39	788	+20.567%
2026-02-13	2.8900	2.8900	2.8900	2.8900	+5.861%	3	746	+17.647%
2026-02-12	2.8000	2.8000	2.7000	2.7300	-5.862%	6	746	+24.542%
2026-02-11	3.0600	3.2000	2.9000	2.9000	-12.121%	64	743	+17.241%
2026-02-10	3.6000	3.6000	3.2700	3.3000	-2.367%	25	731	+3.030%
2026-02-09	2.9500	3.6500	2.9500	3.3800	-18.945%	534	711	+0.592%
2026-02-06	4.1600	4.1800	4.1600	4.1700	-8.952%	55	306	-18.465%
2026-02-05	5.7800	5.7800	4.5500	4.5800	-4.782%	36	284	-25.764%
2026-02-04	4.8200	4.8200	4.8100	4.8100	-4.752%	5	259	-29.314%
2026-02-03	5.3000	5.3000	5.0500	5.0500	-6.481%	5	259	-32.673%
2026-02-02	5.3500	5.4000	5.3500	5.4000	-1.818%	4	260	-37.037%
2026-01-30	5.5000	5.5000	5.5000	5.5000	-16.667%	2	256	-38.182%
2026-01-28	6.4000	6.6000	6.1700	6.6000	+2.326%	5	254	-48.485%
2026-01-23	6.7000	6.7000	6.4500	6.4500	-5.839%	3	256	-47.287%
2026-01-22	6.0500	6.8500	6.0500	6.8500	+12.479%	23	255	-50.365%
2026-01-21	6.4600	6.4600	6.0000	6.0900	-14.225%	28	235	-44.171%
2026-01-20	7.1000	7.1000	7.1000	7.1000	+4.412%	5	240	-52.113%
2026-01-15	7.1000	7.1000	6.8000	6.8000	-4.225%	13	240	-50.000%
2026-01-14	7.8000	7.8000	7.1000	7.1000	-3.401%	5	239	-52.113%
2026-01-13	7.3500	7.3500	7.3500	7.3500	+13.251%	3	235	-53.741%
2026-01-12	5.8600	6.4900	5.8600	6.4900	-4.559%	10	233	-47.612%
2026-01-09	6.8000	6.8000	6.8000	6.8000	-11.688%	12	224	-50.000%
2026-01-08	7.7000	7.7000	7.7000	7.7000	-8.115%	1	212	-55.844%
2026-01-05	8.1800	8.4500	8.1800	8.3800	+13.704%	7	210	-59.427%
2025-12-31	7.4500	7.4500	7.3700	7.3700	-10.122%	8	210	-53.867%
2025-12-30	8.1000	8.2000	8.1000	8.2000	-4.651%	115	210	-58.537%
2025-12-26	8.6000	8.6000	8.6000	8.6000	-3.911%	1	98	-60.465%
2025-12-19	9.0000	9.0000	8.7500	8.9500	0.000%	10	99	-62.011%
2025-12-18	9.0500	9.0500	8.9500	8.9500	-1.105%	7	101	-62.011%
2025-12-17	9.8800	9.8800	9.0500	9.0500	-8.954%	2	95	-62.431%
2025-12-16	9.9400	9.9400	9.9400	9.9400	-10.450%	1	95	-65.795%
2025-12-12	11.1000	11.1000	11.1000	11.1000	+0.452%	2	95	-69.369%
2025-12-11	11.0500	11.0500	11.0500	11.0500	-7.917%	1	97	-69.231%
2025-12-08	12.0000	12.0000	12.0000	12.0000	-3.226%	1	96	-71.667%
2025-12-05	12.4000	12.4000	12.4000	12.4000	-1.587%	2	96	-72.581%
2025-12-04	11.5000	12.6000	11.4000	12.6000	+9.565%	21	97	-73.016%
2025-12-02	11.5000	11.5000	11.5000	11.5000	0.000%	5	107	-70.435%
2025-11-26	11.5000	11.5000	11.5000	11.5000	+0.262%	1	107	-70.435%
2025-11-24	11.4700	11.4700	11.4700	11.4700	+11.359%	1	107	-70.357%
2025-11-21	9.5000	10.3000	9.0000	10.3000	+2.183%	7	107	-66.990%
2025-11-20	9.8000	10.0800	9.8000	10.0800	-2.136%	2	105	-66.270%
2025-11-19	10.6000	10.6000	10.3000	10.3000	+0.292%	4	106	-66.990%
2025-11-18	10.2700	10.2700	10.2700	10.2700	+0.391%	1	105	-66.894%
2025-11-17	10.5000	10.5000	10.2300	10.2300	-10.499%	2	105	-66.764%
2025-11-14	11.5000	11.6700	11.4300	11.4300	+5.249%	10	103	-70.254%
2025-11-13	11.5000	11.5000	10.8600	10.8600	-14.286%	5	106	-68.692%
2025-11-12	12.6100	12.6700	12.6100	12.6700	-4.737%	13	103	-73.165%
2025-11-11	12.6000	13.4200	12.6000	13.3000	-1.845%	7	116	-74.436%
2025-11-10	13.8000	13.8000	13.5500	13.5500	+3.911%	14	111	-74.908%
2025-11-07	13.0400	13.0400	13.0400	13.0400	-8.811%	13	110	-73.926%
2025-11-06	14.3000	14.3000	14.3000	14.3000	-7.323%	5	110	-76.224%
2025-11-05	16.7500	16.7500	15.4300	15.4300	+3.906%	6	105	-77.965%
2025-11-04	16.0000	16.0000	14.8500	14.8500	-9.341%	15	106	-77.104%
2025-10-31	17.1900	17.1900	16.3800	16.3800	-0.967%	4	96	-79.243%
2025-10-30	16.5500	16.9500	16.5400	16.5400	-6.712%	20	97	-79.444%
2025-10-29	17.3500	17.7300	17.3500	17.7300	+0.567%	8	97	-80.823%
2025-10-28	17.7500	17.7500	17.6300	17.6300	-2.056%	14	92	-80.715%
2025-10-27	19.3500	19.3500	18.0000	18.0000	+1.124%	25	99	-81.111%
2025-10-23	17.8000	17.8000	17.8000	17.8000	-1.494%	5	99	-80.899%
2025-10-22	18.8000	18.8000	17.4500	18.0700	-9.650%	40	104	-81.184%
2025-10-20	20.0000	20.0000	20.0000	20.0000	+1.266%	1	93	-83.000%
2025-10-17	22.3000	22.3000	19.7500	19.7500	-18.050%	32	93	-82.785%
2025-10-16	24.8500	24.8500	24.1000	24.1000	-10.741%	2	82	-85.892%
2025-10-15	27.0000	27.0000	27.0000	27.0000	+30.435%	1	82	-87.407%
2025-10-14	20.7000	20.7000	20.7000	20.7000	-2.817%	2	82	-83.575%
2025-10-13	21.5000	21.9000	21.3000	21.3000	+4.004%	20	80	-84.038%
2025-10-10	22.6500	22.6500	20.4800	20.4800	-8.571%	5	76	-83.398%
2025-10-09	23.7000	23.7000	22.4000	22.4000	-5.485%	2	80	-84.821%
2025-10-08	23.7000	23.7000	23.7000	23.7000	+14.217%	3	81	-85.654%
2025-10-06	20.7000	20.7500	20.7000	20.7500	+4.271%	9	81	-83.614%
2025-10-03	22.1000	22.1000	19.9000	19.9000	-14.885%	6	81	-82.915%
2025-10-02	22.5000	23.3800	22.5000	23.3800	+3.451%	4	79	-85.458%
2025-09-30	22.6000	22.6000	22.6000	22.6000	-6.612%	3	77	-84.956%
2025-09-29	24.8000	24.8000	24.0000	24.2000	+5.217%	16	77	-85.950%
2025-09-26	22.6000	23.0000	22.6000	23.0000	+15.520%	40	72	-85.217%
2025-09-25	19.1000	19.9100	19.1000	19.9100	-2.402%	4	42	-82.923%
2025-09-24	20.6500	20.6500	20.4000	20.4000	-5.204%	4	39	-83.333%
2025-09-23	21.5800	22.8900	21.5200	21.5200	-6.840%	11	35	-84.201%
2025-09-22	23.1000	23.1000	23.1000	23.1000	+2.212%	4	39	-85.281%
2025-09-19	23.5500	23.5500	22.6000	22.6000	+1.345%	6	35	-84.956%
2025-09-18	19.0000	22.3000	18.9000	22.3000	+21.858%	33	34	-84.753%
2025-09-17	18.7000	18.7000	18.2000	18.3000	-2.139%	3	24	-81.421%
2025-09-16	19.1500	19.1500	18.4000	18.7000	-11.792%	3	21	-81.818%
2025-09-15	22.5000	22.5000	21.0000	21.2000	0.000%	23	19	-83.962%

.dark-mode .f1dP4c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f1dP4c{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C80HIMS Jan 21 2028 80.00 Call (HIMS280121C00080000)option OPRA

HIMS20280121C80
HIMS Jan 21 2028 80.00 Call (HIMS280121C00080000)
option OPRA