Dark

HIMS20280121C95
HIMS Jan 21 2028 95.00 Call (HIMS280121C00095000)
option OPRA

EOD

Aug 18, 2026

2.90-10.769%(-0.35)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.1500	3.1500	2.7000	2.9000	-10.769%	45	2,805	0.000%
2026-08-17	3.3000	3.3000	3.2500	3.2500	-20.732%	3	2,799	-10.769%
2026-08-14	4.0400	4.4000	4.0400	4.1000	+2.500%	16	2,801	-29.268%
2026-08-13	4.3000	4.3000	3.8000	4.0000	-4.762%	24	2,805	-27.500%
2026-08-12	4.2000	4.2000	4.1500	4.2000	-8.696%	13	2,802	-30.952%
2026-08-11	4.4500	4.6000	4.4000	4.6000	-10.680%	51	2,792	-36.957%
2026-08-10	5.1600	5.2300	5.0400	5.1500	+3.414%	126	2,801	-43.689%
2026-08-07	4.9800	4.9800	4.9800	4.9800	+9.451%	1	2,839	-41.767%
2026-08-06	4.5500	4.5500	4.5500	4.5500	-12.500%	4	2,839	-36.264%
2026-08-05	5.2000	5.2000	5.2000	5.2000	+3.380%	2	2,839	-44.231%
2026-08-04	5.0300	5.0300	5.0300	5.0300	-1.373%	16	2,839	-42.346%
2026-08-03	4.4200	5.1000	4.4200	5.1000	+27.500%	26	2,839	-43.137%
2026-07-31	4.0000	4.1900	4.0000	4.0000	+8.108%	20	2,861	-27.500%
2026-07-30	3.6500	3.7000	3.4900	3.7000	+12.121%	52	2,877	-21.622%
2026-07-29	3.6500	3.8500	3.1400	3.3000	-28.261%	159	2,903	-12.121%
2026-07-28	4.0500	4.6000	4.0500	4.6000	+1.099%	29	2,963	-36.957%
2026-07-27	4.4500	5.0000	4.4500	4.5500	+5.814%	3	2,960	-36.264%
2026-07-24	6.6000	6.6000	4.3000	4.3000	-30.081%	171	2,962	-32.558%
2026-07-23	5.7500	7.5000	5.7500	6.1500	+5.128%	76	3,038	-52.846%
2026-07-22	6.3400	6.3400	5.7500	5.8500	-2.824%	20	3,039	-50.427%
2026-07-21	6.2800	6.4500	6.0200	6.0200	-2.589%	305	3,048	-51.827%
2026-07-20	6.1500	6.3000	6.1500	6.1800	+2.149%	82	3,106	-53.074%
2026-07-17	6.1500	6.2500	6.0000	6.0500	-6.923%	15	3,136	-52.066%
2026-07-16	8.2300	8.2300	6.5000	6.5000	-17.929%	226	3,151	-55.385%
2026-07-15	7.9000	8.1000	7.7000	7.9200	+10.615%	16	3,352	-63.384%
2026-07-14	6.5000	7.3500	6.5000	7.1600	+2.874%	13	3,348	-59.497%
2026-07-13	7.1000	7.1000	6.9600	6.9600	+0.433%	2	3,347	-58.333%
2026-07-10	6.9000	7.2400	6.8600	6.9300	-13.375%	17	3,349	-58.153%
2026-07-08	7.6000	8.0000	7.2000	8.0000	-2.200%	64	3,354	-63.750%
2026-07-07	9.0000	9.0000	8.1800	8.1800	-10.601%	3	3,356	-64.548%
2026-07-06	8.4900	9.3200	8.4900	9.1500	+12.963%	31	3,355	-68.306%
2026-07-02	8.9600	8.9600	8.0500	8.1000	-7.429%	119	3,449	-64.198%
2026-07-01	8.1000	9.1500	8.1000	8.7500	+12.903%	63	3,449	-66.857%
2026-06-30	7.6000	7.7500	7.2000	7.7500	+2.378%	47	3,441	-62.581%
2026-06-29	7.3000	7.5700	6.5000	7.5700	+7.528%	64	3,431	-61.691%
2026-06-26	7.4000	7.4000	7.0400	7.0400	+10.866%	73	3,426	-58.807%
2026-06-25	6.1500	6.4300	5.9000	6.3500	-7.299%	278	3,435	-54.331%
2026-06-24	6.8000	7.0500	6.7000	6.8500	-1.439%	189	3,488	-57.664%
2026-06-23	7.5500	7.5500	6.9500	6.9500	-3.472%	77	3,484	-58.273%
2026-06-22	7.5300	8.0500	7.2000	7.2000	-11.439%	94	3,427	-59.722%
2026-06-18	6.8000	8.1300	6.8000	8.1300	+22.440%	176	3,135	-64.330%
2026-06-17	6.4000	6.9000	5.9000	6.6400	+9.031%	319	3,135	-56.325%
2026-06-16	5.6000	6.3000	5.5500	6.0900	+14.906%	228	3,135	-52.381%
2026-06-15	5.0000	5.5100	5.0000	5.3000	+39.474%	92	3,026	-45.283%
2026-06-12	4.8000	4.8400	3.8000	3.8000	-24.752%	13	2,990	-23.684%
2026-06-11	4.1000	5.0500	4.1000	5.0500	+1.000%	4	2,989	-42.574%
2026-06-10	5.5000	5.5000	5.0000	5.0000	-6.367%	156	2,988	-42.000%
2026-06-09	5.1000	5.5500	4.2500	5.3400	+18.667%	149	2,989	-45.693%
2026-06-08	4.8000	4.8000	4.1000	4.5000	+8.434%	369	3,006	-35.556%
2026-06-05	4.3500	5.8000	4.1000	4.1500	-19.417%	70	2,892	-30.120%
2026-06-04	5.2900	5.6500	5.1500	5.1500	+13.187%	44	2,888	-43.689%
2026-06-03	3.8100	4.5500	3.8000	4.5500	-2.151%	7	2,899	-36.264%
2026-06-02	4.8000	4.8000	4.6500	4.6500	-5.870%	17	2,902	-37.634%
2026-06-01	4.4500	4.9400	3.8000	4.9400	+20.782%	58	2,887	-41.296%
2026-05-29	3.5500	4.0900	3.4100	4.0900	+70.417%	12	2,906	-29.095%
2026-05-28	4.0300	4.1500	2.4000	2.4000	-36.000%	203	2,902	+20.833%
2026-05-27	3.9000	3.9200	3.6700	3.7500	+17.188%	78	2,702	-22.667%
2026-05-26	3.5500	3.5500	3.1500	3.2000	-2.141%	33	2,692	-9.375%
2026-05-22	3.4500	3.4500	3.2500	3.2700	+2.188%	19	2,689	-11.315%
2026-05-21	3.2000	3.2000	3.2000	3.2000	+4.918%	26	2,692	-9.375%
2026-05-20	2.7600	4.7000	2.7600	3.0500	+3.390%	64	2,692	-4.918%
2026-05-19	3.0000	3.0000	2.9000	2.9500	-1.667%	31	2,651	-1.695%
2026-05-18	3.7500	3.7500	3.0000	3.0000	-19.786%	43	2,651	-3.333%
2026-05-15	3.6300	3.8100	3.6000	3.7400	-1.579%	69	2,651	-22.460%
2026-05-14	3.5000	3.8000	3.5000	3.8000	+1.333%	34	2,674	-23.684%
2026-05-13	4.1300	4.1300	3.4800	3.7500	-5.063%	217	2,730	-22.667%
2026-05-12	4.4000	4.4300	3.8000	3.9500	-30.702%	248	2,730	-26.582%
2026-05-11	5.4000	6.1500	5.3000	5.7000	+14.228%	230	2,730	-49.123%
2026-05-08	4.4500	5.0300	4.4500	4.9900	+17.412%	20	2,710	-41.884%
2026-05-07	4.2000	4.3000	4.2000	4.2500	-13.088%	46	2,699	-31.765%
2026-05-06	4.5000	4.8900	4.5000	4.8900	+8.667%	10	2,694	-40.695%
2026-05-05	4.7500	4.9000	4.5000	4.5000	-8.163%	117	2,687	-35.556%
2026-05-04	4.9000	4.9000	4.9000	4.9000	-2.778%	100	2,693	-40.816%
2026-05-01	5.0500	5.3000	5.0400	5.0400	-1.176%	86	2,682	-42.460%
2026-04-30	4.8500	5.1100	4.7500	5.1000	+6.250%	54	2,682	-43.137%
2026-04-29	5.4500	5.4500	4.7000	4.8000	-15.493%	422	2,679	-39.583%
2026-04-28	5.6000	5.6900	5.4500	5.6800	-8.828%	68	2,407	-48.944%
2026-04-27	6.4500	6.4500	6.2300	6.2300	-4.885%	273	2,375	-53.451%
2026-04-24	5.6400	6.8500	5.6400	6.5500	+21.296%	43	2,382	-55.725%
2026-04-23	7.0000	7.0000	5.3900	5.4000	-16.923%	41	2,357	-46.296%
2026-04-22	6.3000	6.5000	5.8500	6.5000	-2.985%	229	2,348	-55.385%
2026-04-21	7.1000	7.1000	6.5000	6.7000	-4.286%	122	2,226	-56.716%
2026-04-20	7.0500	7.4500	6.5500	7.0000	+15.132%	187	2,226	-58.571%
2026-04-17	6.0200	6.0800	5.7600	6.0800	+12.593%	72	2,179	-52.303%
2026-04-16	5.2000	5.7500	4.4500	5.4000	+36.709%	199	2,155	-46.296%
2026-04-15	3.6000	3.9500	3.6000	3.9500	+29.508%	12	2,149	-26.582%
2026-04-14	3.1500	3.1500	2.9400	3.0500	+12.963%	60	2,143	-4.918%
2026-04-13	2.5000	2.7000	2.5000	2.7000	+3.053%	5	2,109	+7.407%
2026-04-10	2.5000	2.7400	2.5000	2.6200	+0.769%	73	2,110	+10.687%
2026-04-09	2.6100	2.6100	2.6000	2.6000	+2.767%	3	2,111	+11.538%
2026-04-08	2.7300	2.7300	2.5000	2.5300	-4.528%	12	2,111	+14.625%
2026-04-07	2.6400	2.6500	2.6400	2.6500	-3.285%	5	2,112	+9.434%
2026-04-06	2.6800	2.7400	2.6500	2.7400	+12.295%	61	2,111	+5.839%
2026-04-02	2.5600	2.5600	2.4000	2.4400	-12.857%	52	2,086	+18.852%
2026-04-01	3.1000	3.1000	2.8000	2.8000	-11.672%	21	2,086	+3.571%
2026-03-31	2.6000	3.1700	2.5600	3.1700	+22.394%	217	2,086	-8.517%
2026-03-30	2.7000	3.0000	2.5700	2.5900	-7.500%	38	2,057	+11.969%
2026-03-27	3.2500	3.2500	2.8000	2.8000	-16.418%	56	2,025	+3.571%
2026-03-26	3.4000	3.4000	3.3000	3.3500	-2.616%	16	1,998	-13.433%
2026-03-25	3.6600	3.6600	3.3600	3.4400	-14.000%	12	1,996	-15.698%
2026-03-24	3.7000	4.0000	3.5900	4.0000	+6.101%	81	1,997	-27.500%
2026-03-23	4.0800	4.1000	3.7700	3.7700	-7.371%	21	1,994	-23.077%
2026-03-20	4.4700	4.9500	4.0700	4.0700	-15.208%	34	2,004	-28.747%
2026-03-19	4.6000	4.8000	4.1500	4.8000	+0.418%	63	2,010	-39.583%
2026-03-18	5.1000	5.1000	4.7800	4.7800	-4.400%	2	2,007	-39.331%
2026-03-17	5.0000	5.0000	4.5500	5.0000	-6.191%	12	2,007	-42.000%
2026-03-16	5.1500	5.3300	4.7500	5.3300	+5.545%	46	2,006	-45.591%
2026-03-13	5.4100	5.4100	4.8000	5.0500	-2.885%	113	2,006	-42.574%
2026-03-12	5.3500	5.4500	5.2000	5.2000	-8.772%	15	2,006	-44.231%
2026-03-11	5.4000	6.1000	5.1500	5.7000	+20.000%	121	2,004	-49.123%
2026-03-10	4.9500	5.5000	4.3700	4.7500	+4.396%	175	2,099	-38.947%
2026-03-09	4.5600	4.8500	3.7500	4.5500	+114.623%	158	1,972	-36.264%
2026-03-06	2.0000	2.3000	2.0000	2.1200	-13.469%	64	1,917	+36.792%
2026-03-04	2.4500	2.4500	2.4500	2.4500	+6.522%	2	1,876	+18.367%
2026-03-03	2.6000	2.6000	2.3000	2.3000	-6.122%	16	1,878	+26.087%
2026-03-02	2.1200	2.4500	2.1200	2.4500	+18.357%	149	1,875	+18.367%
2026-02-27	2.0600	2.2400	2.0000	2.0700	-14.463%	853	2,010	+40.097%
2026-02-25	2.3900	2.6000	2.2800	2.4200	-0.820%	128	2,657	+19.835%
2026-02-24	1.9400	2.5200	1.9000	2.4400	-2.008%	305	2,657	+18.852%
2026-02-23	2.3900	2.5300	2.3200	2.4900	+2.893%	60	2,439	+16.466%
2026-02-20	2.2900	2.8500	2.2900	2.4200	+0.833%	102	2,451	+19.835%
2026-02-19	2.3200	2.6000	2.3200	2.4000	+0.840%	163	2,406	+20.833%
2026-02-18	2.4600	2.5200	2.3800	2.3800	-5.556%	39	2,293	+21.849%
2026-02-17	2.5000	2.5300	2.4000	2.5200	+0.800%	43	2,276	+15.079%
2026-02-13	2.5600	2.6000	2.2900	2.5000	+8.696%	35	2,261	+16.000%
2026-02-12	2.3800	2.5400	2.2900	2.3000	-9.804%	258	2,261	+26.087%
2026-02-11	2.7200	2.7200	2.3400	2.5500	-1.923%	14	2,439	+13.725%
2026-02-10	2.7100	3.0000	2.6000	2.6000	-8.772%	92	2,431	+11.538%
2026-02-09	2.2700	3.0000	2.2000	2.8500	-25.587%	152	2,444	+1.754%
2026-02-06	3.6500	4.0500	3.3000	3.8300	-2.296%	168	2,501	-24.282%
2026-02-05	4.5500	5.4900	3.5000	3.9200	+0.513%	337	2,539	-26.020%
2026-02-04	4.4000	4.4000	3.9000	3.9000	-7.143%	125	2,289	-25.641%
2026-02-03	4.5800	4.5800	4.1000	4.2000	-7.692%	827	2,188	-30.952%
2026-02-02	4.5500	4.6500	4.5500	4.5500	-1.728%	227	1,381	-36.264%
2026-01-30	5.3500	5.3500	4.6000	4.6300	-18.772%	471	1,181	-37.365%
2026-01-29	5.5000	5.7000	5.2000	5.7000	+12.426%	149	957	-49.123%
2026-01-28	5.3800	5.6000	5.0000	5.0700	-3.795%	32	949	-42.801%
2026-01-27	5.7500	5.7500	5.2000	5.2700	-9.138%	30	948	-44.972%
2026-01-26	5.6500	6.0000	5.4400	5.8000	+4.505%	65	947	-50.000%
2026-01-23	5.4000	5.7700	5.4000	5.5500	-0.893%	6	999	-47.748%
2026-01-22	5.2500	5.6000	5.2500	5.6000	+14.286%	115	997	-48.214%
2026-01-21	5.9200	5.9200	4.9000	4.9000	-19.672%	90	943	-40.816%
2026-01-20	6.1000	6.1000	6.1000	6.1000	+5.172%	1	890	-52.459%
2026-01-16	6.1500	6.1500	5.8000	5.8000	-1.695%	14	886	-50.000%
2026-01-15	6.0400	6.1800	5.8900	5.9000	-2.640%	26	886	-50.847%
2026-01-14	5.9700	6.1800	5.7200	6.0600	-2.258%	25	869	-52.145%
2026-01-13	6.3800	6.4900	6.2000	6.2000	+3.333%	11	865	-53.226%
2026-01-12	5.4500	6.0000	4.9000	6.0000	+4.895%	146	856	-51.667%
2026-01-09	6.9500	6.9500	5.7200	5.7200	-11.318%	23	733	-49.301%
2026-01-08	6.7000	6.7000	6.4200	6.4500	-9.155%	31	739	-55.039%
2026-01-07	7.5000	7.6500	7.1000	7.1000	-0.560%	23	743	-59.155%
2026-01-06	7.4000	7.4000	6.9600	7.1400	-4.800%	33	761	-59.384%
2026-01-05	6.7600	7.5000	6.7600	7.5000	+19.048%	13	765	-61.333%
2026-01-02	6.3600	6.5500	6.3000	6.3000	+4.478%	12	765	-53.968%
2025-12-31	6.1500	6.3000	5.9500	6.0300	-7.939%	49	727	-51.907%
2025-12-30	6.8500	6.8500	6.5500	6.5500	-6.429%	6	727	-55.725%
2025-12-29	6.9800	7.0300	6.8300	7.0000	-4.632%	12	727	-58.571%
2025-12-26	7.1400	7.3400	7.1000	7.3400	-0.811%	30	721	-60.490%
2025-12-24	7.1500	7.4000	7.1500	7.4000	-5.128%	12	736	-60.811%
2025-12-23	7.8500	7.8500	7.8000	7.8000	+4.000%	8	736	-62.821%
2025-12-22	7.6000	7.6000	7.5000	7.5000	-0.662%	10	737	-61.333%
2025-12-19	7.2900	7.5500	7.2900	7.5500	+0.399%	50	733	-61.589%
2025-12-18	7.6300	7.7000	7.5200	7.5200	+0.267%	10	747	-61.436%
2025-12-17	8.3200	8.3200	7.5000	7.5000	-10.180%	23	751	-61.333%
2025-12-16	8.4100	8.4100	8.3500	8.3500	-7.222%	6	747	-65.269%
2025-12-15	9.5000	9.5000	8.8000	9.0000	-2.174%	133	752	-67.778%
2025-12-12	9.3700	9.6700	9.2000	9.2000	-1.393%	4	791	-68.478%
2025-12-11	9.5600	9.5800	9.3300	9.3300	-8.529%	39	791	-68.917%
2025-12-10	10.0000	10.2000	9.7500	10.2000	-6.849%	8	763	-71.569%
2025-12-09	10.9500	10.9500	10.9500	10.9500	+7.353%	97	765	-73.516%
2025-12-08	10.5100	10.5100	10.2000	10.2000	-9.735%	25	668	-71.569%
2025-12-05	10.9700	11.3000	10.9700	11.3000	+0.713%	17	658	-74.336%
2025-12-04	9.9000	11.2200	9.8100	11.2200	+23.297%	26	649	-74.153%
2025-12-03	9.0500	9.1000	9.0400	9.1000	-2.151%	19	642	-68.132%
2025-12-02	9.7000	9.7000	9.3000	9.3000	-5.102%	43	637	-68.817%
2025-12-01	10.3000	10.3000	9.8000	9.8000	-3.922%	5	636	-70.408%
2025-11-28	10.2000	10.2000	10.2000	10.2000	-0.488%	6	631	-71.569%
2025-11-26	10.0000	10.3000	10.0000	10.2500	+5.453%	21	645	-71.707%
2025-11-25	10.0000	10.0000	9.5000	9.7200	-2.800%	32	645	-70.165%
2025-11-24	8.9200	10.0000	8.9200	10.0000	+13.379%	84	616	-71.000%
2025-11-21	8.2800	8.8200	8.2800	8.8200	-3.607%	46	536	-67.120%
2025-11-20	9.7400	9.7400	8.9400	9.1500	+0.109%	10	535	-68.306%
2025-11-19	9.5000	9.5000	9.1400	9.1400	-3.075%	7	536	-68.271%
2025-11-18	8.2500	9.5500	8.2500	9.4300	+7.526%	21	536	-69.247%
2025-11-17	10.0000	10.0000	8.5500	8.7700	-14.522%	58	528	-66.933%
2025-11-14	9.6500	10.4900	9.6500	10.2600	+8.000%	126	566	-71.735%
2025-11-13	10.5100	10.6600	9.5000	9.5000	-12.281%	128	455	-69.474%
2025-11-12	11.2000	11.3000	10.8300	10.8300	-4.159%	8	422	-73.223%
2025-11-11	11.7500	12.5500	11.0000	11.3000	-5.912%	36	420	-74.336%
2025-11-07	11.9800	12.0100	11.5500	12.0100	-2.595%	46	415	-75.853%
2025-11-06	12.6500	12.6500	11.7800	12.3300	-20.194%	15	388	-76.480%
2025-11-05	15.0000	15.4500	15.0000	15.4500	+18.391%	4	390	-81.230%
2025-11-04	14.7800	15.3500	13.0500	13.0500	-6.786%	174	390	-77.778%
2025-11-03	14.2000	14.2500	13.8000	14.0000	-2.575%	67	288	-79.286%
2025-10-31	15.0100	15.0100	13.7000	14.3700	+3.755%	16	288	-79.819%
2025-10-30	15.0600	15.0600	13.8500	13.8500	-13.438%	16	287	-79.061%
2025-10-29	15.8000	16.0000	15.8000	16.0000	+3.226%	2	274	-81.875%
2025-10-28	15.7000	15.7300	15.5000	15.5000	-4.908%	4	273	-81.290%
2025-10-27	16.5000	16.5000	16.3000	16.3000	-0.852%	12	271	-82.209%
2025-10-24	17.0000	17.3500	16.4400	16.4400	+0.859%	18	261	-82.360%
2025-10-23	15.5000	16.3000	15.5000	16.3000	+3.492%	20	259	-82.209%
2025-10-22	16.4600	16.4600	15.7500	15.7500	-10.511%	167	250	-81.587%
2025-10-21	17.7500	18.0000	17.0800	17.6000	-3.297%	163	251	-83.523%
2025-10-20	17.7200	18.6300	17.7200	18.2000	-0.546%	29	114	-84.066%
2025-10-17	19.4700	19.4700	17.8000	18.3000	0.000%	103	0	-84.153%

.dark-mode .GtXmvm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GtXmvm{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121C95HIMS Jan 21 2028 95.00 Call (HIMS280121C00095000)option OPRA

HIMS20280121C95
HIMS Jan 21 2028 95.00 Call (HIMS280121C00095000)
option OPRA