Dark

HIMS20260821C18
HIMS Aug 21 2026 18.00 Call (HIMS260821C00018000)
option OPRA

EOD

Aug 18, 2026

10.25-1.252%(-0.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	10.2900	10.2900	10.2500	10.2500	-1.252%	3	180	0.000%
2026-08-17	9.9300	10.3800	9.9300	10.3800	-15.057%	3	179	-1.252%
2026-08-12	12.2200	12.2200	12.2200	12.2200	-7.002%	3	178	-16.121%
2026-08-11	13.1600	13.1600	13.1400	13.1400	-4.088%	2	178	-21.994%
2026-08-10	13.9100	13.9100	13.7000	13.7000	+2.163%	8	177	-25.182%
2026-08-05	14.0300	14.0300	13.4100	13.4100	+5.012%	3	181	-23.565%
2026-08-03	12.8000	12.8000	12.7700	12.7700	+26.436%	3	180	-19.734%
2026-07-31	10.1000	10.1000	10.1000	10.1000	-11.404%	2	181	+1.485%
2026-07-27	11.4000	11.4000	11.4000	11.4000	-9.739%	1	181	-10.088%
2026-07-24	12.6300	12.6300	12.6300	12.6300	-10.426%	3	181	-18.844%
2026-07-23	14.1000	14.1000	14.1000	14.1000	-23.743%	1	181	-27.305%
2026-07-16	18.4700	18.4900	18.4700	18.4900	+10.191%	2	180	-44.565%
2026-07-10	16.7800	16.7800	16.7800	16.7800	-10.027%	1	179	-38.915%
2026-07-07	19.4800	19.4800	18.6500	18.6500	-5.665%	2	180	-45.040%
2026-07-02	19.7700	19.7700	19.7700	19.7700	+27.138%	1	181	-48.154%
2026-06-30	15.5500	15.5500	15.5500	15.5500	-7.825%	5	181	-34.084%
2026-06-26	16.7700	16.8700	16.7700	16.8700	+19.223%	99	183	-39.241%
2026-06-25	14.1500	14.1500	14.1500	14.1500	-14.346%	1	248	-27.562%
2026-06-23	16.4400	16.5300	16.4200	16.5200	-7.295%	80	247	-37.954%
2026-06-22	18.1600	18.1600	17.8200	17.8200	+9.662%	3	183	-42.480%
2026-06-18	16.2500	16.2500	16.2500	16.2500	+8.189%	1	183	-36.923%
2026-06-17	15.0200	15.0200	15.0200	15.0200	+29.149%	1	183	-31.758%
2026-06-15	11.6300	11.6300	11.6300	11.6300	+16.884%	1	183	-11.866%
2026-06-12	9.9500	9.9700	9.9500	9.9500	-8.126%	102	183	+3.015%
2026-06-09	10.8300	10.8300	10.8300	10.8300	+7.228%	3	190	-5.355%
2026-06-08	10.1000	10.1000	10.1000	10.1000	+11.726%	3	189	+1.485%
2026-06-05	8.7000	9.0400	8.7000	9.0400	-13.905%	11	192	+13.385%
2026-06-03	9.3800	10.5000	9.3800	10.5000	-2.688%	6	193	-2.381%
2026-06-01	10.6500	10.8300	10.6500	10.7900	+28.147%	81	191	-5.005%
2026-05-29	8.4200	8.4200	8.4200	8.4200	+32.182%	4	137	+21.734%
2026-05-20	6.3700	6.3700	6.3700	6.3700	+6.522%	5	137	+60.911%
2026-05-19	6.0400	6.0400	5.9800	5.9800	-8.282%	4	133	+71.405%
2026-05-18	6.6000	6.6000	6.5200	6.5200	-14.771%	3	133	+57.209%
2026-05-15	7.6500	7.6500	7.6500	7.6500	-8.929%	10	133	+33.987%
2026-05-13	8.4000	8.4000	8.4000	8.4000	-35.731%	4	124	+22.024%
2026-05-11	13.0500	13.0700	13.0500	13.0700	+30.700%	19	124	-21.576%
2026-05-06	9.8100	10.0000	9.8100	10.0000	+0.402%	7	122	+2.500%
2026-05-05	9.9700	9.9700	9.9600	9.9600	-8.624%	3	128	+2.912%
2026-05-01	10.9000	10.9000	10.9000	10.9000	+7.921%	1	128	-5.963%
2026-04-30	10.1000	10.1000	10.1000	10.1000	-3.442%	2	128	+1.485%
2026-04-29	10.4700	10.4700	10.4600	10.4600	-14.262%	2	128	-2.008%
2026-04-28	12.2000	12.2000	12.2000	12.2000	-10.884%	4	127	-15.984%
2026-04-27	13.6900	13.6900	13.6900	13.6900	-2.839%	1	127	-25.128%
2026-04-24	14.0400	14.0900	14.0400	14.0900	+23.488%	4	127	-27.253%
2026-04-23	12.2500	12.2500	11.4100	11.4100	-10.859%	6	127	-10.167%
2026-04-22	13.0500	13.0500	12.8000	12.8000	-5.882%	3	125	-19.922%
2026-04-21	14.1000	14.1000	13.6000	13.6000	-7.357%	3	123	-24.632%
2026-04-20	14.6800	14.6800	14.6800	14.6800	+23.154%	1	123	-30.177%
2026-04-17	12.5000	13.3000	11.9200	11.9200	+5.022%	24	123	-14.010%
2026-04-16	11.3500	11.3500	11.3500	11.3500	+74.615%	10	117	-9.692%
2026-04-15	6.5000	6.5000	6.5000	6.5000	+3.175%	6	127	+57.692%
2026-04-14	6.2800	6.3000	6.2800	6.3000	+0.800%	2	133	+62.698%
2026-04-13	5.0800	6.2700	5.0800	6.2500	+24.008%	6	133	+64.000%
2026-04-10	5.1800	5.1800	5.0400	5.0400	+2.024%	4	135	+103.373%
2026-04-09	4.9200	4.9400	4.9200	4.9400	-7.664%	5	132	+107.490%
2026-04-08	5.3500	5.3500	5.3500	5.3500	+4.902%	1	128	+91.589%
2026-04-07	5.2200	5.2200	4.9500	5.1000	-8.929%	11	127	+100.980%
2026-04-06	5.2500	5.6000	5.2400	5.6000	+19.149%	26	129	+83.036%
2026-04-02	4.9000	5.0800	4.7000	4.7000	-13.761%	21	121	+118.085%
2026-04-01	6.5000	6.5000	5.4000	5.4500	-9.768%	56	121	+88.073%
2026-03-31	4.8200	6.0400	4.8200	6.0400	+18.431%	58	120	+69.702%
2026-03-30	5.0400	5.1000	5.0400	5.1000	-1.923%	7	121	+100.980%
2026-03-27	5.5500	5.5500	5.2000	5.2000	-16.399%	32	115	+97.115%
2026-03-26	6.2200	6.2200	6.2200	6.2200	-5.327%	1	84	+64.791%
2026-03-25	6.5700	6.5700	6.5700	6.5700	-14.786%	2	84	+56.012%
2026-03-23	7.7100	7.7100	7.7100	7.7100	-7.665%	1	84	+32.944%
2026-03-19	8.3500	8.3500	8.3500	8.3500	-7.222%	2	84	+22.754%
2026-03-18	9.0000	9.0000	9.0000	9.0000	-1.639%	8	84	+13.889%
2026-03-13	9.1500	9.1500	9.1500	9.1500	-22.128%	3	84	+12.022%
2026-03-11	8.4000	12.1000	8.4000	11.7500	+46.875%	37	84	-12.766%
2026-03-09	8.4800	8.4800	7.6000	8.0000	+129.885%	11	66	+28.125%
2026-03-06	3.4800	3.4800	3.4800	3.4800	-7.937%	2	66	+194.540%
2026-03-05	4.2000	4.2000	3.7800	3.7800	-5.025%	5	66	+171.164%
2026-03-04	4.0000	4.0500	3.9800	3.9800	+7.568%	11	66	+157.538%
2026-03-03	3.5100	3.7000	3.5100	3.7000	+4.225%	2	67	+177.027%
2026-02-26	3.7100	3.7100	3.4000	3.5500	+0.567%	26	67	+188.732%
2026-02-25	3.5200	3.5300	3.5200	3.5300	-1.397%	4	83	+190.368%
2026-02-24	2.8500	3.7500	2.8500	3.5800	-5.789%	11	83	+186.313%
2026-02-23	3.7500	3.8000	3.5500	3.8000	+1.333%	10	81	+169.737%
2026-02-20	4.0000	4.0000	3.7500	3.7500	-7.407%	4	81	+173.333%
2026-02-18	4.0500	4.0500	4.0500	4.0500	+1.250%	10	80	+153.086%
2026-02-17	4.0000	4.0000	4.0000	4.0000	-4.762%	6	90	+156.250%
2026-02-12	4.3000	4.3000	4.2000	4.2000	-7.692%	3	90	+144.048%
2026-02-11	4.7500	5.0000	4.5500	4.5500	-7.143%	25	89	+125.275%
2026-02-10	5.7000	5.7000	4.8900	4.9000	-22.222%	28	65	+109.184%
2026-02-09	4.9400	6.3000	4.9400	6.3000	0.000%	40	40	+62.698%

.dark-mode .M5yJG7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M5yJG7{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C18HIMS Aug 21 2026 18.00 Call (HIMS260821C00018000)option OPRA

HIMS20260821C18
HIMS Aug 21 2026 18.00 Call (HIMS260821C00018000)
option OPRA