Dark

HIMS20280121C90
HIMS Jan 21 2028 90.00 Call (HIMS280121C00090000)
option OPRA

EOD

Aug 18, 2026

3.49-1.690%(-0.06)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.4900	3.4900	3.4900	3.4900	-1.690%	10	4,301	0.000%
2026-08-17	3.6000	3.6000	3.5500	3.5500	+2.899%	6	4,296	-1.690%
2026-08-14	4.0000	4.1000	3.4500	3.4500	-16.867%	34	4,295	+1.159%
2026-08-13	4.5000	4.5000	4.1500	4.1500	-5.682%	3	4,289	-15.904%
2026-08-12	4.4000	4.4000	4.4000	4.4000	-16.190%	1	4,289	-20.682%
2026-08-11	4.8200	5.2500	4.3200	5.2500	-3.670%	4	4,289	-33.524%
2026-08-10	5.3400	5.4500	5.3400	5.4500	+13.542%	16	4,285	-35.963%
2026-08-06	4.8000	4.8000	4.8000	4.8000	-17.384%	1	4,284	-27.292%
2026-08-04	5.3300	5.8400	4.8500	5.8100	+32.346%	41	4,283	-39.931%
2026-07-31	4.6000	4.6000	4.3900	4.3900	+7.073%	25	4,311	-20.501%
2026-07-30	3.5900	4.1000	3.5800	4.1000	+9.333%	109	4,297	-14.878%
2026-07-29	3.8000	3.8000	3.7200	3.7500	-15.730%	24	4,194	-6.933%
2026-07-28	4.3900	4.4500	4.3900	4.4500	-11.355%	2	4,213	-21.573%
2026-07-27	4.8000	5.0200	4.8000	5.0200	+5.462%	2	4,212	-30.478%
2026-07-24	5.9000	5.9000	4.7600	4.7600	-19.322%	76	4,212	-26.681%
2026-07-20	5.9000	5.9000	5.9000	5.9000	-9.231%	1	4,252	-40.847%
2026-07-17	6.4000	6.5100	6.4000	6.5000	-9.722%	31	4,252	-46.308%
2026-07-16	7.0000	7.2000	7.0000	7.2000	-15.294%	11	4,233	-51.528%
2026-07-15	8.2300	8.5000	8.2300	8.5000	+10.390%	2	4,233	-58.941%
2026-07-14	7.7000	7.7000	7.7000	7.7000	+1.987%	10	4,231	-54.675%
2026-07-13	6.0000	7.5500	6.0000	7.5500	+3.425%	20	4,221	-53.775%
2026-07-10	7.6000	7.6000	7.3000	7.3000	-10.429%	2	4,221	-52.192%
2026-07-09	8.1500	8.1500	8.1500	8.1500	+3.558%	1	4,220	-57.178%
2026-07-08	8.0500	8.0500	7.7800	7.8700	-12.556%	50	4,219	-55.654%
2026-07-07	9.1000	9.1000	8.8200	9.0000	-3.226%	16	4,269	-61.222%
2026-07-06	9.1000	9.4500	9.1000	9.3000	+4.494%	26	4,260	-62.473%
2026-07-02	8.9000	8.9000	8.9000	8.9000	-2.944%	1	4,260	-60.787%
2026-07-01	8.1500	9.5000	8.0000	9.1700	+16.076%	21	4,260	-61.941%
2026-06-30	7.9000	7.9000	7.9000	7.9000	+9.722%	1	4,265	-55.823%
2026-06-29	7.2500	7.2500	7.2000	7.2000	-0.690%	21	4,265	-51.528%
2026-06-26	7.7000	7.7500	7.2500	7.2500	+5.072%	57	4,275	-51.862%
2026-06-25	6.9000	6.9000	6.0000	6.9000	-3.361%	121	4,265	-49.420%
2026-06-24	7.1400	7.1400	7.1400	7.1400	-10.750%	1	4,327	-51.120%
2026-06-23	8.0000	8.0000	8.0000	8.0000	-1.235%	5	4,328	-56.375%
2026-06-22	7.6600	8.1000	7.6600	8.1000	-2.410%	21	4,333	-56.914%
2026-06-18	7.4500	8.3000	6.6000	8.3000	+17.730%	84	4,244	-57.952%
2026-06-17	6.5000	7.0500	6.2500	7.0500	+11.727%	116	4,244	-50.496%
2026-06-16	6.0000	6.6500	5.9500	6.3100	+12.679%	85	4,244	-44.691%
2026-06-15	5.5700	5.6000	5.5700	5.6000	+14.286%	25	4,192	-37.679%
2026-06-12	5.1000	5.1000	4.9000	4.9000	-1.804%	3	4,192	-28.776%
2026-06-11	4.9900	4.9900	4.9900	4.9900	-4.952%	1	4,193	-30.060%
2026-06-10	5.2500	5.2500	5.2500	5.2500	-6.082%	162	4,192	-33.524%
2026-06-09	5.0500	5.5900	4.5900	5.5900	+21.258%	72	4,267	-37.567%
2026-06-08	4.4000	4.8000	4.4000	4.6100	-9.608%	64	4,237	-24.295%
2026-06-05	4.9000	5.1000	4.9000	5.1000	-2.299%	7	4,245	-31.569%
2026-06-04	5.7200	5.7200	5.2200	5.2200	+0.967%	33	4,251	-33.142%
2026-06-02	5.1700	5.1700	5.1700	5.1700	+1.373%	2	4,251	-32.495%
2026-06-01	4.5000	5.1000	4.0500	5.1000	+19.718%	24	4,251	-31.569%
2026-05-28	4.2600	4.2600	4.2600	4.2600	+23.478%	200	4,266	-18.075%
2026-05-22	3.0000	3.4500	3.0000	3.4500	-1.429%	6	4,066	+1.159%
2026-05-21	3.4500	3.5000	3.4500	3.5000	+6.061%	2	4,065	-0.286%
2026-05-20	3.0500	3.3000	3.0500	3.3000	+9.635%	5	4,065	+5.758%
2026-05-19	3.1500	3.1500	3.0000	3.0100	-11.471%	245	4,070	+15.947%
2026-05-18	3.5200	3.5200	3.3500	3.4000	-12.821%	15	4,070	+2.647%
2026-05-14	3.9500	3.9500	3.9000	3.9000	-1.266%	11	4,070	-10.513%
2026-05-13	3.9500	4.0000	3.6400	3.9500	-8.140%	125	4,039	-11.646%
2026-05-12	5.4500	5.4500	4.1300	4.3000	-31.200%	79	4,039	-18.837%
2026-05-11	6.4000	6.4000	5.6000	6.2500	+12.613%	44	4,039	-44.160%
2026-05-08	4.7200	5.5500	4.7200	5.5500	+23.333%	18	3,994	-37.117%
2026-05-07	4.8800	4.8800	4.5000	4.5000	-3.433%	103	3,994	-22.444%
2026-05-06	5.0000	5.0000	4.6000	4.6600	-5.859%	9	3,996	-25.107%
2026-05-05	5.0000	5.0000	4.9500	4.9500	-6.072%	10	3,997	-29.495%
2026-05-04	5.2700	5.2700	5.2700	5.2700	-1.862%	20	3,992	-33.776%
2026-05-01	5.3700	5.3700	5.3700	5.3700	-7.414%	1	3,992	-35.009%
2026-04-30	5.0500	5.8000	4.9000	5.8000	+12.621%	29	3,992	-39.828%
2026-04-29	5.4000	5.4000	5.1500	5.1500	-10.122%	6	3,988	-32.233%
2026-04-28	6.0000	6.0000	5.5000	5.7300	-12.785%	1,364	3,986	-39.092%
2026-04-27	6.8000	7.1000	6.4200	6.5700	-6.143%	10	3,612	-46.880%
2026-04-24	6.1200	7.1000	6.0600	7.0000	+17.647%	13	3,612	-50.143%
2026-04-23	6.5100	6.5100	5.9500	5.9500	-4.800%	23	3,615	-41.345%
2026-04-22	6.8000	6.8000	6.2500	6.2500	-9.420%	6	3,615	-44.160%
2026-04-21	6.3000	7.3000	6.3000	6.9000	-2.817%	19	3,604	-49.420%
2026-04-20	7.6500	8.0000	7.0500	7.1000	+6.447%	39	3,604	-50.845%
2026-04-17	6.2500	6.6800	6.2500	6.6700	+13.629%	22	3,603	-47.676%
2026-04-16	4.3900	5.8700	4.3900	5.8700	+80.615%	101	3,583	-40.545%
2026-04-15	3.2500	3.2500	3.2500	3.2500	-1.515%	1	3,489	+7.385%
2026-04-14	3.3000	3.3000	3.3000	3.3000	+3.125%	1	3,488	+5.758%
2026-04-13	3.2000	3.2000	3.2000	3.2000	+8.844%	1	3,488	+9.063%
2026-04-06	2.9400	2.9400	2.9400	2.9400	+8.487%	1	3,488	+18.707%
2026-04-02	3.0500	3.0500	2.5600	2.7100	-19.104%	4	3,488	+28.782%
2026-03-31	2.8600	3.3500	2.8600	3.3500	+20.504%	2	3,488	+4.179%
2026-03-30	2.8600	2.8800	2.7800	2.7800	-5.763%	3	3,486	+25.540%
2026-03-27	3.1500	3.1500	2.9200	2.9500	-15.714%	843	3,485	+18.305%
2026-03-26	3.3000	3.5000	3.3000	3.5000	+1.156%	16	3,517	-0.286%
2026-03-25	3.5000	3.5000	3.4600	3.4600	-24.783%	2	3,517	+0.867%
2026-03-20	4.6000	4.6000	4.6000	4.6000	-5.155%	1	3,515	-24.130%
2026-03-19	4.6500	4.8500	4.6500	4.8500	+1.042%	202	3,515	-28.041%
2026-03-18	5.2200	5.2200	4.8000	4.8000	-8.046%	901	3,407	-27.292%
2026-03-17	5.2200	5.2200	5.2200	5.2200	-5.946%	1	3,407	-33.142%
2026-03-16	5.5500	5.5500	5.5500	5.5500	+5.513%	5	3,408	-37.117%
2026-03-13	5.7000	5.7000	5.0500	5.2600	-3.663%	8	3,403	-33.650%
2026-03-12	5.9300	5.9300	5.4600	5.4600	-8.696%	1,122	3,400	-36.081%
2026-03-11	6.0000	6.2200	5.8500	5.9800	+31.429%	36	2,326	-41.639%
2026-03-10	5.5600	5.5900	4.5000	4.5500	+1.111%	55	2,327	-23.297%
2026-03-09	4.7000	4.7000	4.0000	4.5000	+88.285%	21	2,331	-22.444%
2026-03-06	2.3000	2.3900	2.3000	2.3900	-0.830%	11	2,334	+46.025%
2026-03-03	2.4100	2.4100	2.4100	2.4100	-3.600%	1	2,334	+44.813%
2026-03-02	2.2000	2.5000	2.1500	2.5000	+15.741%	64	2,334	+39.600%
2026-02-27	2.2400	2.2400	2.1600	2.1600	-11.475%	8	2,385	+61.574%
2026-02-26	2.4400	2.4400	2.4400	2.4400	-1.613%	5	2,385	+43.033%
2026-02-25	2.5700	2.5800	2.4700	2.4800	+1.224%	114	2,367	+40.726%
2026-02-24	2.3200	2.4700	2.3000	2.4500	-12.186%	26	2,367	+42.449%
2026-02-23	2.5200	2.7900	2.5200	2.7900	+13.878%	50	2,355	+25.090%
2026-02-20	2.5500	2.8800	2.4500	2.4500	-6.489%	67	2,358	+42.449%
2026-02-19	2.6300	2.6700	2.5300	2.6200	+3.968%	21	2,325	+33.206%
2026-02-18	2.5300	2.5700	2.5200	2.5200	+3.704%	407	2,337	+38.492%
2026-02-17	2.4300	2.4300	2.4300	2.4300	-10.662%	1	2,080	+43.621%
2026-02-13	2.5100	2.7400	2.5100	2.7200	+9.677%	22	2,075	+28.309%
2026-02-12	2.4600	2.4800	2.4600	2.4800	-6.415%	2	2,075	+40.726%
2026-02-11	2.7000	2.7000	2.6300	2.6500	-0.749%	71	2,075	+31.698%
2026-02-10	3.1500	3.1500	2.6700	2.6700	-11.000%	5	2,072	+30.712%
2026-02-09	2.5000	3.1000	2.5000	3.0000	-24.051%	501	2,072	+16.333%
2026-02-06	3.8500	4.1000	3.7500	3.9500	-5.502%	13	1,803	-11.646%
2026-02-05	5.0000	5.3300	4.0000	4.1800	+1.456%	53	1,809	-16.507%
2026-02-04	4.5000	4.5000	4.1200	4.1200	-6.364%	36	1,802	-15.291%
2026-02-03	4.8300	4.8300	4.4000	4.4000	-10.204%	119	1,788	-20.682%
2026-02-02	4.7500	4.9000	4.7500	4.9000	0.000%	2	1,678	-28.776%
2026-01-30	5.0700	5.1000	4.9000	4.9000	-16.808%	22	1,679	-28.776%
2026-01-29	5.6000	5.8900	5.6000	5.8900	+12.190%	5	1,663	-40.747%
2026-01-28	5.2500	5.4100	5.2500	5.2500	-5.914%	31	1,664	-33.524%
2026-01-27	5.8000	5.8000	5.5800	5.5800	-7.769%	17	1,672	-37.455%
2026-01-26	5.9500	6.0500	5.9500	6.0500	+3.419%	19	1,665	-42.314%
2026-01-23	5.8500	5.8500	5.8500	5.8500	+4.093%	3	1,657	-40.342%
2026-01-22	5.7000	5.7000	5.6200	5.6200	+4.074%	30	1,658	-37.900%
2026-01-21	5.6900	5.6900	5.2500	5.4000	-13.600%	55	1,666	-35.370%
2026-01-20	6.2000	6.5000	6.2000	6.2500	-3.101%	161	1,627	-44.160%
2026-01-16	6.4500	6.4500	6.4500	6.4500	+3.698%	2	1,474	-45.891%
2026-01-15	6.4000	6.5000	6.2200	6.2200	-1.270%	65	1,474	-43.891%
2026-01-14	6.5300	6.5300	6.3000	6.3000	-4.110%	21	1,413	-44.603%
2026-01-12	6.0000	6.5700	6.0000	6.5700	+8.059%	7	1,418	-46.880%
2026-01-09	6.5400	6.9500	5.9500	6.0800	-9.926%	33	1,413	-42.599%
2026-01-08	6.8200	6.8300	6.7500	6.7500	-10.000%	13	1,395	-48.296%
2026-01-06	7.4100	7.5000	7.3300	7.5000	-3.723%	14	1,394	-53.467%
2026-01-05	7.1600	7.8000	7.1600	7.7900	+12.086%	7	1,391	-55.199%
2026-01-02	6.4000	6.9500	6.4000	6.9500	+3.731%	27	1,391	-49.784%
2025-12-31	6.5500	6.7000	6.5500	6.7000	-0.741%	16	1,365	-47.910%
2025-12-30	7.3000	7.3000	6.7500	6.7500	-8.412%	11	1,365	-48.296%
2025-12-29	7.4300	7.4300	7.3700	7.3700	-1.733%	2	1,358	-52.646%
2025-12-26	7.6400	7.6400	7.5000	7.5000	-3.599%	5	1,358	-53.467%
2025-12-24	7.5500	7.7800	7.5500	7.7800	-6.826%	11	1,357	-55.141%
2025-12-23	8.3500	8.3500	8.3500	8.3500	+1.954%	7	1,357	-58.204%
2025-12-22	8.3200	8.3200	8.1900	8.1900	+3.671%	6	1,357	-57.387%
2025-12-19	7.8000	7.9000	7.8000	7.9000	-0.253%	95	1,358	-55.823%
2025-12-18	8.2000	8.2000	7.9000	7.9200	-0.377%	7	1,362	-55.934%
2025-12-17	8.5500	8.5500	7.9000	7.9500	-9.659%	82	1,360	-56.101%
2025-12-16	8.7100	8.8000	8.6500	8.8000	-9.744%	63	1,278	-60.341%
2025-12-15	9.5500	9.7500	9.5500	9.7500	-0.102%	3	1,334	-64.205%
2025-12-11	10.2500	10.2500	9.7500	9.7600	-7.925%	27	1,336	-64.242%
2025-12-10	10.5000	10.6000	10.5000	10.6000	-3.373%	215	1,329	-67.075%
2025-12-08	10.9700	10.9700	10.9700	10.9700	+3.981%	1	1,319	-68.186%
2025-12-05	11.5100	11.5100	10.5500	10.5500	-4.178%	26	1,319	-66.919%
2025-12-04	10.3100	11.4000	10.3000	11.0100	+12.692%	24	1,312	-68.302%
2025-12-03	9.5000	10.0000	9.5000	9.7700	-4.683%	215	1,304	-64.278%
2025-12-02	10.3000	10.3000	10.2400	10.2500	-2.381%	650	1,097	-65.951%
2025-12-01	10.4000	10.5000	10.4000	10.5000	-5.914%	7	986	-66.762%
2025-11-28	11.1600	11.1600	11.1600	11.1600	+9.951%	1	991	-68.728%
2025-11-26	10.3700	10.7400	10.1500	10.1500	-0.490%	504	989	-65.616%
2025-11-25	10.6500	10.6500	10.2000	10.2000	-6.422%	5	989	-65.784%
2025-11-24	10.4000	10.9000	10.2000	10.9000	+19.256%	717	989	-67.982%
2025-11-21	8.4000	9.1400	8.4000	9.1400	-1.189%	7	480	-61.816%
2025-11-20	9.2500	9.2500	9.2500	9.2500	-3.141%	100	478	-62.270%
2025-11-19	9.8700	9.8700	9.5500	9.5500	+2.688%	90	478	-63.455%
2025-11-18	9.5000	9.5000	9.1000	9.3000	-2.105%	212	397	-62.473%
2025-11-17	10.6400	10.6400	9.5000	9.5000	-10.293%	304	353	-63.263%
2025-11-14	10.9200	10.9200	10.5900	10.5900	+6.432%	101	487	-67.044%
2025-11-13	11.0100	11.2000	9.9500	9.9500	-13.176%	102	388	-64.925%
2025-11-12	11.5000	11.5000	11.4600	11.4600	-1.036%	11	314	-69.546%
2025-11-11	11.4000	11.5800	11.4000	11.5800	-5.160%	6	323	-69.862%
2025-11-10	12.8500	12.8500	12.2100	12.2100	-1.532%	5	323	-71.417%
2025-11-07	12.3500	12.4000	12.2900	12.4000	-4.395%	33	322	-71.855%
2025-11-06	12.6400	13.2000	12.1500	12.9700	-6.014%	275	291	-73.092%
2025-11-05	15.4500	15.4500	13.8000	13.8000	-8.971%	2	42	-74.710%
2025-11-04	15.4500	15.9600	15.0600	15.1600	+2.294%	92	41	-76.979%
2025-11-03	15.3500	15.3500	14.8200	14.8200	-1.200%	4	113	-76.451%
2025-10-31	15.0000	15.0000	15.0000	15.0000	-5.003%	1	113	-76.733%
2025-10-30	15.7900	15.7900	15.7900	15.7900	-0.692%	1	113	-77.897%
2025-10-29	15.4900	15.9000	15.4900	15.9000	-7.235%	2	112	-78.050%
2025-10-27	17.1400	17.1400	17.1400	17.1400	+0.824%	1	112	-79.638%
2025-10-24	18.0000	18.0000	17.0000	17.0000	+2.410%	16	113	-79.471%
2025-10-23	16.7000	16.7000	16.6000	16.6000	+2.850%	6	111	-78.976%
2025-10-22	16.5000	16.5000	16.0000	16.1400	-15.718%	6	105	-78.377%
2025-10-21	19.1500	19.1500	19.1500	19.1500	+1.862%	1	103	-81.775%
2025-10-20	19.0600	19.0600	18.6000	18.8000	-0.896%	12	102	-81.436%
2025-10-17	18.9900	19.0300	18.9700	18.9700	0.000%	92	0	-81.603%

.dark-mode .PQ3y8T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PQ3y8T{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C90HIMS Jan 21 2028 90.00 Call (HIMS280121C00090000)option OPRA

HIMS20280121C90
HIMS Jan 21 2028 90.00 Call (HIMS280121C00090000)
option OPRA