Dark

HIMS20280121C85
HIMS Jan 21 2028 85.00 Call (HIMS280121C00085000)
option OPRA

EOD

Aug 17, 2026

3.90-18.067%(-0.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	3.9000	3.9000	3.9000	3.9000	-18.067%	1	352	0.000%
2026-08-12	4.5500	4.7600	4.5500	4.7600	-6.667%	12	351	-18.067%
2026-08-11	5.1000	5.1000	5.1000	5.1000	+30.769%	1	352	-23.529%
2026-07-29	3.6500	3.9000	3.6500	3.9000	-15.217%	10	352	0.000%
2026-07-28	4.6000	4.6000	4.6000	4.6000	-29.231%	3	359	-15.217%
2026-07-22	6.5000	6.5000	6.5000	6.5000	-7.143%	10	362	-40.000%
2026-07-21	7.0000	7.0000	7.0000	7.0000	+6.870%	10	362	-44.286%
2026-07-17	6.5500	6.5500	6.5500	6.5500	-22.941%	1	362	-40.458%
2026-07-15	8.5000	8.5000	8.5000	8.5000	+6.250%	1	362	-54.118%
2026-07-14	8.0000	8.0000	8.0000	8.0000	+4.987%	1	362	-51.250%
2026-07-13	7.6200	7.6200	7.6200	7.6200	-8.852%	10	362	-48.819%
2026-07-10	8.3600	8.3600	8.3600	8.3600	-16.316%	2	354	-53.349%
2026-07-06	9.3800	9.9900	9.3300	9.9900	+8.705%	16	354	-60.961%
2026-07-02	9.4600	9.4600	9.1300	9.1900	-1.289%	49	361	-57.563%
2026-07-01	9.7000	9.7000	9.3100	9.3100	+12.576%	12	361	-58.110%
2026-06-29	8.2500	8.2700	8.2500	8.2700	+14.861%	4	371	-52.842%
2026-06-26	7.0400	8.1000	6.9000	7.2000	-0.963%	14	373	-45.833%
2026-06-24	7.5000	7.5000	7.2700	7.2700	-5.584%	5	375	-46.355%
2026-06-23	8.1500	8.2500	7.7000	7.7000	-6.892%	26	375	-49.351%
2026-06-22	8.6500	8.6500	8.2100	8.2700	+11.007%	32	396	-52.842%
2026-06-18	7.4500	7.4500	7.4500	7.4500	+1.361%	6	375	-47.651%
2026-06-17	6.9300	7.4900	6.9300	7.3500	+7.299%	4	375	-46.939%
2026-06-16	6.7500	6.8500	6.7500	6.8500	+14.167%	31	375	-43.066%
2026-06-15	6.0000	6.0100	6.0000	6.0000	+9.091%	20	353	-35.000%
2026-06-09	5.5000	5.5000	5.5000	5.5000	+22.222%	1	353	-29.091%
2026-06-05	4.5000	4.5000	4.5000	4.5000	-16.512%	1	354	-13.333%
2026-06-01	5.3700	5.3900	5.3700	5.3900	+47.671%	20	355	-27.644%
2026-05-26	3.6500	3.6500	3.6500	3.6500	+1.389%	5	367	+6.849%
2026-05-21	3.7000	3.7000	3.6000	3.6000	-1.370%	3	367	+8.333%
2026-05-18	3.6500	3.6500	3.6500	3.6500	-14.118%	20	367	+6.849%
2026-05-15	3.9800	4.2500	3.9700	4.2500	-6.593%	85	369	-8.235%
2026-05-12	2.9000	4.5500	2.9000	4.5500	-28.346%	5	451	-14.286%
2026-05-11	6.0000	6.3600	6.0000	6.3500	+15.455%	59	451	-38.583%
2026-05-04	5.7500	5.8000	5.5000	5.5000	-2.655%	3	409	-29.091%
2026-05-01	5.6500	5.6500	5.6500	5.6500	+3.670%	117	353	-30.973%
2026-04-29	5.4500	5.4500	5.4500	5.4500	-12.097%	3	353	-28.440%
2026-04-28	6.9400	6.9400	6.2000	6.2000	-9.489%	10	356	-37.097%
2026-04-27	6.8500	6.8500	6.8500	6.8500	+1.331%	35	365	-43.066%
2026-04-24	6.7600	6.7600	6.7600	6.7600	+3.681%	5	330	-42.308%
2026-04-22	6.5200	6.5200	6.5200	6.5200	-20.970%	1	330	-40.184%
2026-04-20	7.8500	8.2500	7.8100	8.2500	+32.000%	4	329	-52.727%
2026-04-17	6.2000	6.2500	6.2000	6.2500	+14.679%	49	329	-37.600%
2026-04-16	5.0000	5.4500	5.0000	5.4500	+86.007%	20	370	-28.440%
2026-04-10	2.9100	3.0400	2.9100	2.9300	-3.934%	40	370	+33.106%
2026-04-06	3.0300	3.0500	3.0200	3.0500	+16.858%	10	370	+27.869%
2026-04-02	2.6100	2.6100	2.6100	2.6100	-27.500%	1	371	+49.425%
2026-04-01	3.6000	3.6000	3.6000	3.6000	+22.449%	3	371	+8.333%
2026-03-31	2.9400	2.9400	2.9400	2.9400	-1.010%	1	374	+32.653%
2026-03-30	2.9700	2.9700	2.9700	2.9700	-9.174%	1	373	+31.313%
2026-03-27	3.2700	3.2700	3.2700	3.2700	-43.621%	20	372	+19.266%
2026-03-13	5.8000	5.8000	5.8000	5.8000	-0.172%	20	372	-32.759%
2026-03-12	6.3000	6.3000	5.8100	5.8100	+17.850%	28	372	-32.874%
2026-03-09	4.3800	4.9300	4.3800	4.9300	+94.094%	2	372	-20.892%
2026-03-06	2.5400	2.5400	2.5400	2.5400	+1.600%	1	377	+53.543%
2026-03-05	2.5000	2.5000	2.5000	2.5000	+1.215%	1	378	+56.000%
2026-03-02	2.4700	2.4700	2.4700	2.4700	+6.466%	10	378	+57.895%
2026-02-27	2.4000	2.4000	2.2900	2.3200	-10.769%	28	378	+68.103%
2026-02-25	2.6000	2.6000	2.6000	2.6000	-0.763%	50	334	+50.000%
2026-02-24	2.2400	2.6200	1.4800	2.6200	-8.711%	49	334	+48.855%
2026-02-23	2.5500	2.8700	2.5500	2.8700	+3.610%	11	302	+35.889%
2026-02-20	2.5700	2.7700	2.5700	2.7700	-2.465%	2	303	+40.794%
2026-02-13	2.8400	2.8400	2.8400	2.8400	+5.576%	10	313	+37.324%
2026-02-12	2.5000	2.6900	2.5000	2.6900	-2.182%	17	313	+44.981%
2026-02-11	2.7200	2.7500	2.7200	2.7500	-9.539%	3	316	+41.818%
2026-02-10	3.2000	3.2000	3.0200	3.0400	+16.031%	31	318	+28.289%
2026-02-09	2.6200	2.6200	2.6200	2.6200	-43.656%	146	308	+48.855%
2026-02-04	4.6500	4.6500	4.6500	4.6500	+2.198%	1	217	-16.129%
2026-02-03	4.8100	4.8100	4.5500	4.5500	-12.668%	13	217	-14.286%
2026-02-02	5.2100	5.2100	5.2100	5.2100	-6.126%	10	217	-25.144%
2026-01-21	6.3900	6.3900	5.5500	5.5500	-2.632%	5	217	-29.730%
2026-01-20	5.7000	5.7000	5.7000	5.7000	-15.929%	1	218	-31.579%
2026-01-16	6.7800	6.7800	6.7800	6.7800	+2.727%	5	214	-42.478%
2026-01-15	6.6000	6.6000	6.6000	6.6000	0.000%	1	214	-40.909%
2026-01-09	6.6000	6.6000	6.6000	6.6000	-9.589%	10	214	-40.909%
2026-01-08	7.3000	7.3000	7.3000	7.3000	-7.243%	10	214	-46.575%
2026-01-07	7.9500	7.9500	7.8700	7.8700	+4.933%	2	214	-50.445%
2026-01-06	8.0000	8.0000	7.5000	7.5000	-6.250%	3	214	-48.000%
2026-01-05	8.0000	8.0000	8.0000	8.0000	+12.676%	2	211	-51.250%
2026-01-02	7.1000	7.1000	7.1000	7.1000	+2.899%	10	211	-45.070%
2025-12-31	6.9000	6.9000	6.9000	6.9000	-6.122%	1	200	-43.478%
2025-12-30	8.5300	8.5300	7.3500	7.3500	-12.811%	13	200	-46.939%
2025-12-24	8.2000	8.4300	8.1500	8.4300	-1.404%	5	198	-53.737%
2025-12-22	8.5500	8.5500	8.5500	8.5500	+1.786%	2	198	-54.386%
2025-12-19	8.4000	8.4000	8.4000	8.4000	+2.439%	60	196	-53.571%
2025-12-18	8.5200	8.5200	8.1500	8.2000	-3.529%	23	230	-52.439%
2025-12-17	9.3200	9.3200	8.5000	8.5000	-10.526%	8	247	-54.118%
2025-12-16	9.3500	9.5000	9.2500	9.5000	-10.038%	73	241	-58.947%
2025-12-12	10.5800	10.5800	10.5600	10.5600	+4.039%	3	238	-63.068%
2025-12-11	10.2000	10.2800	10.1500	10.1500	-13.174%	3	239	-61.576%
2025-12-09	11.6900	11.6900	11.6900	11.6900	+15.514%	15	238	-66.638%
2025-12-03	10.1200	10.1200	10.1200	10.1200	-19.040%	1	238	-61.462%
2025-12-01	12.5000	12.5000	12.5000	12.5000	+17.925%	1	238	-68.800%
2025-11-25	10.9500	10.9500	10.6000	10.6000	+17.517%	20	238	-63.208%
2025-11-20	9.0200	9.0200	9.0200	9.0200	-9.800%	41	238	-56.763%
2025-11-18	9.0000	10.1200	9.0000	10.0000	+6.952%	4	238	-61.000%
2025-11-17	10.1500	10.1500	9.3500	9.3500	-15.690%	3	237	-58.289%
2025-11-14	10.0400	11.0900	10.0400	11.0900	+6.635%	6	235	-64.833%
2025-11-13	10.4000	10.4000	10.4000	10.4000	-13.333%	1	230	-62.500%
2025-11-12	11.9700	12.1200	11.8300	12.0000	-4.913%	15	230	-67.500%
2025-11-07	12.6000	12.6200	12.6000	12.6200	-9.209%	2	230	-69.097%
2025-11-06	12.9900	13.9000	12.9900	13.9000	-7.210%	3	232	-71.942%
2025-11-05	14.5000	14.9800	14.5000	14.9800	-2.092%	2	235	-73.965%
2025-11-03	15.3000	15.3000	15.3000	15.3000	-0.649%	1	235	-74.510%
2025-10-29	15.4000	15.4000	15.4000	15.4000	-16.757%	1	235	-74.675%
2025-10-24	18.5000	18.5000	18.1500	18.5000	+5.293%	4	235	-78.919%
2025-10-23	17.2000	17.6000	17.2000	17.5700	+3.050%	4	233	-77.803%
2025-10-22	17.5000	17.5000	16.6500	17.0500	-10.593%	15	231	-77.126%
2025-10-21	19.0700	19.0700	19.0700	19.0700	-1.192%	1	222	-79.549%
2025-10-20	20.1900	20.1900	18.8000	19.3000	+0.312%	73	221	-79.793%
2025-10-17	21.3000	21.3000	18.4400	19.2400	-18.162%	91	160	-79.730%
2025-10-16	26.3500	26.3500	22.3000	23.5100	-7.112%	8	135	-83.411%
2025-10-15	21.5200	28.0000	21.5000	25.3100	+23.765%	25	137	-84.591%
2025-10-14	19.5500	20.4500	19.5500	20.4500	-1.918%	32	125	-80.929%
2025-10-13	20.5000	20.8500	20.5000	20.8500	+2.709%	2	124	-81.295%
2025-10-10	22.0100	22.0100	20.0500	20.3000	-9.577%	6	123	-80.788%
2025-10-09	22.4500	22.4500	22.4500	22.4500	-5.672%	4	121	-82.628%
2025-10-08	23.0000	23.8000	23.0000	23.8000	+8.034%	2	121	-83.613%
2025-10-07	20.4300	22.0300	20.4300	22.0300	+12.398%	35	120	-82.297%
2025-10-06	19.6000	19.6000	19.0600	19.6000	-0.508%	4	87	-80.102%
2025-10-03	21.8000	21.8000	19.3000	19.7000	-10.658%	5	85	-80.203%
2025-10-02	22.0500	22.0500	22.0500	22.0500	+4.502%	5	81	-82.313%
2025-10-01	21.1200	21.5200	20.9200	21.1000	-4.697%	30	76	-81.517%
2025-09-30	22.1400	22.1400	22.1400	22.1400	-5.787%	1	48	-82.385%
2025-09-29	23.5000	23.5000	23.5000	23.5000	+6.335%	1	47	-83.404%
2025-09-26	21.0800	22.1000	20.2200	22.1000	+8.867%	26	46	-82.353%
2025-09-25	18.9200	20.3000	18.9200	20.3000	+1.754%	11	21	-80.788%
2025-09-24	22.0000	22.0000	19.7100	19.9500	-6.776%	30	20	-80.451%
2025-09-23	21.4000	21.4000	21.4000	21.4000	-4.379%	1	4	-81.776%
2025-09-22	22.2000	22.3800	22.2000	22.3800	0.000%	3	3	-82.574%

.dark-mode .PqvbhF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PqvbhF{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C85HIMS Jan 21 2028 85.00 Call (HIMS280121C00085000)option OPRA

HIMS20280121C85
HIMS Jan 21 2028 85.00 Call (HIMS280121C00085000)
option OPRA