Dark

HIMS20260821C20
HIMS Aug 21 2026 20.00 Call (HIMS260821C00020000)
option OPRA

EOD

Aug 18, 2026

7.53-10.676%(-0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	7.5300	7.5300	7.5300	7.5300	-10.676%	1	678	0.000%
2026-08-17	8.4300	8.4300	8.4300	8.4300	-6.020%	2	679	-10.676%
2026-08-14	8.9700	8.9700	8.9700	8.9700	-2.711%	7	679	-16.054%
2026-08-13	9.0900	9.5500	9.0700	9.2200	-7.337%	27	679	-18.330%
2026-08-12	9.9500	9.9500	9.9500	9.9500	-9.545%	1	672	-24.322%
2026-08-11	11.5900	11.5900	11.0000	11.0000	-7.485%	4	673	-31.545%
2026-08-10	11.2700	12.2200	11.2700	11.8900	+15.437%	34	673	-36.669%
2026-08-07	10.3000	10.3000	10.3000	10.3000	-14.876%	2	679	-26.893%
2026-08-05	12.1000	12.1000	12.1000	12.1000	+6.327%	1	681	-37.769%
2026-08-04	11.3800	11.3800	11.3800	11.3800	+51.733%	1	682	-33.831%
2026-07-31	7.5000	7.5000	7.5000	7.5000	0.000%	3	681	+0.400%
2026-07-30	7.1200	7.5000	7.1200	7.5000	+12.444%	24	681	+0.400%
2026-07-29	8.6100	8.6100	6.2000	6.6700	-21.344%	33	702	+12.894%
2026-07-28	8.4800	8.4800	8.4800	8.4800	-17.510%	1	733	-11.203%
2026-07-27	9.8200	10.2800	9.7500	10.2800	+10.895%	53	733	-26.751%
2026-07-24	10.9400	10.9400	9.2600	9.2700	-29.291%	62	776	-18.770%
2026-07-22	13.1100	13.1100	13.1100	13.1100	-3.247%	1	837	-42.563%
2026-07-20	13.6000	13.6500	13.5500	13.5500	-17.479%	3	837	-44.428%
2026-07-16	16.4200	16.4200	16.4200	16.4200	-6.279%	1	837	-54.141%
2026-07-15	16.2400	17.5200	16.2400	17.5200	+15.112%	44	837	-57.021%
2026-07-14	15.4600	15.4600	15.2200	15.2200	+4.461%	5	874	-50.526%
2026-07-13	14.4100	14.9200	14.3700	14.5700	-9.165%	18	874	-48.318%
2026-07-09	16.4700	16.4700	16.0400	16.0400	-9.379%	164	861	-53.055%
2026-07-07	18.5400	18.5500	17.7000	17.7000	-6.842%	105	864	-57.458%
2026-07-06	18.5500	19.0000	18.3800	19.0000	+8.447%	5	896	-60.368%
2026-07-02	17.5200	17.5200	17.5200	17.5200	-4.262%	1	899	-57.021%
2026-07-01	18.3900	18.9000	18.3000	18.3000	+20.952%	35	899	-58.852%
2026-06-29	15.1300	15.1300	15.1300	15.1300	+1.001%	2	868	-50.231%
2026-06-26	14.9800	14.9800	14.9800	14.9800	+23.802%	2	868	-49.733%
2026-06-25	11.8700	12.1000	11.8700	12.1000	-16.781%	30	868	-37.769%
2026-06-23	13.5300	15.1000	13.5300	14.5400	+0.138%	15	894	-48.212%
2026-06-22	15.9000	15.9000	14.5100	14.5200	-8.679%	19	902	-48.140%
2026-06-18	13.7200	15.9000	13.7200	15.9000	+26.291%	14	909	-52.642%
2026-06-17	12.4700	12.5900	12.4700	12.5900	+0.559%	4	909	-40.191%
2026-06-16	11.7300	12.8000	11.7300	12.5200	+27.107%	42	909	-39.856%
2026-06-15	9.8200	9.8500	9.8200	9.8500	+13.873%	5	924	-23.553%
2026-06-12	8.6500	8.6500	8.6500	8.6500	-8.851%	1	927	-12.948%
2026-06-11	9.4000	9.4900	9.3800	9.4900	-5.100%	69	927	-20.653%
2026-06-10	10.3400	10.3400	10.0000	10.0000	-0.990%	26	892	-24.700%
2026-06-09	8.5600	10.1000	8.5600	10.1000	+15.297%	109	866	-25.446%
2026-06-08	8.7600	8.7600	8.7600	8.7600	+14.510%	10	826	-14.041%
2026-06-05	8.3000	8.3000	7.6500	7.6500	-25.073%	2	836	-1.569%
2026-06-04	9.1800	10.6500	9.1800	10.2100	+16.155%	17	836	-26.249%
2026-06-03	8.1900	8.7900	8.1900	8.7900	-0.902%	9	836	-14.334%
2026-06-02	9.6000	9.6000	8.8300	8.8700	-6.336%	399	835	-15.107%
2026-06-01	8.5800	9.4700	8.5800	9.4700	+45.692%	5	1,023	-20.486%
2026-05-29	6.5000	6.5000	6.5000	6.5000	-10.345%	1	1,023	+15.846%
2026-05-28	7.5500	7.5500	7.2500	7.2500	+0.975%	101	987	+3.862%
2026-05-27	7.0000	7.1800	6.9000	7.1800	+23.793%	221	925	+4.875%
2026-05-26	6.3600	6.3600	5.8000	5.8000	-1.695%	93	798	+29.828%
2026-05-21	5.5000	5.9000	5.4700	5.9000	+5.357%	13	806	+27.627%
2026-05-20	4.8700	5.6600	4.8700	5.6000	+9.804%	260	806	+34.464%
2026-05-19	4.8200	5.1000	4.5100	5.1000	+2.000%	10	762	+47.647%
2026-05-18	5.7500	5.7500	5.0000	5.0000	-29.178%	131	762	+50.600%
2026-05-15	6.2700	7.0600	6.2700	7.0600	+3.066%	6	762	+6.657%
2026-05-14	6.8500	6.8500	6.8500	6.8500	+4.421%	1	640	+9.927%
2026-05-13	6.8700	6.8700	6.0400	6.5600	-10.137%	68	639	+14.787%
2026-05-12	7.6400	8.0900	7.3000	7.3000	-37.177%	38	639	+3.151%
2026-05-11	10.6500	12.0500	10.6500	11.6200	+15.737%	128	639	-35.198%
2026-05-08	9.3000	10.0800	9.3000	10.0400	+19.382%	24	663	-25.000%
2026-05-07	8.9300	8.9300	8.4100	8.4100	-4.214%	8	652	-10.464%
2026-05-06	8.2500	8.7800	8.2500	8.7800	-0.454%	3	647	-14.237%
2026-05-05	8.6400	8.8500	8.6400	8.8200	-6.369%	71	647	-14.626%
2026-05-04	9.8000	10.0600	9.4200	9.4200	-3.681%	65	646	-20.064%
2026-05-01	9.6000	9.7900	9.6000	9.7800	+8.306%	43	631	-23.006%
2026-04-30	9.0300	9.0300	9.0300	9.0300	+3.200%	4	631	-16.611%
2026-04-29	8.8000	9.3300	8.7500	8.7500	-15.049%	33	631	-13.943%
2026-04-28	10.2500	10.3000	10.2500	10.3000	-11.588%	12	659	-26.893%
2026-04-27	11.6500	11.6500	11.6500	11.6500	-9.126%	1	649	-35.365%
2026-04-24	12.0000	12.8200	11.7500	12.8200	+26.305%	5	649	-41.264%
2026-04-23	12.8000	12.8000	10.1500	10.1500	-7.727%	21	653	-25.813%
2026-04-22	11.3500	11.5200	10.6500	11.0000	-12.351%	126	672	-31.545%
2026-04-21	10.5300	12.5500	9.4000	12.5500	-6.691%	4	678	-40.000%
2026-04-20	11.6500	13.4500	11.6500	13.4500	+27.488%	130	678	-44.015%
2026-04-17	11.7700	12.0000	10.5500	10.5500	+3.941%	18	675	-28.626%
2026-04-16	8.5000	10.1500	8.2500	10.1500	+34.615%	130	676	-25.813%
2026-04-15	5.4000	7.5500	5.3500	7.5400	+39.630%	89	589	-0.133%
2026-04-14	5.4800	5.5000	5.1600	5.4000	+2.273%	120	584	+39.444%
2026-04-13	4.2300	5.6000	4.2300	5.2800	+29.730%	103	659	+42.614%
2026-04-10	4.0000	4.9000	4.0000	4.0700	+5.168%	66	620	+85.012%
2026-04-09	3.9000	3.9000	3.8700	3.8700	-13.229%	63	580	+94.574%
2026-04-08	5.0000	5.0000	4.4500	4.4600	+6.190%	11	601	+68.834%
2026-04-07	4.4000	4.4000	4.2000	4.2000	-8.696%	86	600	+79.286%
2026-04-06	4.1500	4.6900	4.1500	4.6000	+15.000%	80	551	+63.696%
2026-04-02	4.1100	4.2200	3.7500	4.0000	-13.043%	71	536	+88.250%
2026-04-01	5.6000	5.6000	4.5500	4.6000	-12.381%	91	536	+63.696%
2026-03-31	3.9500	5.2500	3.9500	5.2500	+28.993%	106	540	+43.429%
2026-03-30	4.2800	4.4500	4.0300	4.0700	-9.152%	148	509	+85.012%
2026-03-27	5.0700	5.0900	4.4500	4.4800	-12.157%	131	503	+68.080%
2026-03-26	5.1700	5.4800	5.0000	5.1000	-5.556%	81	566	+47.647%
2026-03-25	6.0900	6.0900	5.3600	5.4000	-8.475%	9	540	+39.444%
2026-03-24	6.2800	6.2800	5.7500	5.9000	-14.493%	41	538	+27.627%
2026-03-23	6.9000	6.9000	6.9000	6.9000	+14.050%	2	564	+9.130%
2026-03-20	6.8000	6.8100	6.0500	6.0500	-17.910%	254	564	+24.463%
2026-03-19	7.2800	7.4100	7.2800	7.3700	-7.875%	24	607	+2.171%
2026-03-16	8.2600	8.2600	8.0000	8.0000	-2.200%	3	603	-5.875%
2026-03-13	8.5700	8.5700	8.1800	8.1800	-16.616%	2	604	-7.946%
2026-03-12	9.8700	9.8700	9.8100	9.8100	-2.388%	71	603	-23.242%
2026-03-11	9.2000	10.6800	9.2000	10.0500	+30.013%	24	602	-25.075%
2026-03-10	8.4000	9.5000	7.3500	7.7300	+7.810%	53	608	-2.587%
2026-03-09	7.1600	7.5000	6.4000	7.1700	+143.051%	303	633	+5.021%
2026-03-06	2.9600	2.9700	2.9500	2.9500	-1.993%	3	679	+155.254%
2026-03-05	3.0000	3.2500	3.0000	3.0100	-14.000%	9	679	+150.166%
2026-03-04	3.0500	3.6500	3.0500	3.5000	+6.061%	9	682	+115.143%
2026-03-03	3.1000	3.3000	3.1000	3.3000	-2.941%	2	677	+128.182%
2026-03-02	2.4500	3.4000	2.4500	3.4000	+35.458%	592	677	+121.471%
2026-02-27	2.6600	2.7500	2.5100	2.5100	-17.434%	207	618	+200.000%
2026-02-26	2.9500	3.0400	2.8900	3.0400	-10.588%	136	443	+147.697%
2026-02-25	3.0500	3.5000	3.0500	3.4000	+5.263%	42	342	+121.471%
2026-02-24	2.3300	3.2300	2.2900	3.2300	+0.937%	331	342	+133.127%
2026-02-23	3.2000	3.3000	3.0500	3.2000	0.000%	76	423	+135.313%
2026-02-20	3.4500	3.4500	3.2000	3.2000	-7.246%	14	357	+135.313%
2026-02-19	3.4000	3.4500	3.4000	3.4500	+3.604%	5	347	+118.261%
2026-02-18	3.6000	3.6000	3.3000	3.3300	-6.197%	13	342	+126.126%
2026-02-17	3.6100	3.6100	3.5500	3.5500	-8.974%	15	342	+112.113%
2026-02-13	4.0000	4.0000	3.9000	3.9000	+11.429%	13	333	+93.077%
2026-02-12	3.8000	3.8000	3.4900	3.5000	-10.256%	18	333	+115.143%
2026-02-11	3.9000	4.1000	3.9000	3.9000	-8.451%	13	327	+93.077%
2026-02-10	5.1500	5.2500	4.2400	4.2600	-13.061%	92	334	+76.761%
2026-02-09	4.2400	5.0000	4.1500	4.9000	-38.750%	225	250	+53.673%
2026-02-05	8.0000	8.0000	8.0000	8.0000	-20.714%	2	49	-5.875%
2026-02-02	10.0900	10.0900	10.0900	10.0900	-27.929%	1	49	-25.372%
2026-01-16	14.2500	14.2500	13.9500	14.0000	+1.083%	3	46	-46.214%
2026-01-15	13.8500	13.8500	13.8500	13.8500	0.000%	1	46	-45.632%
2026-01-14	13.8600	13.8600	13.8500	13.8500	-7.667%	10	45	-45.632%
2026-01-09	15.0000	15.0000	15.0000	15.0000	-12.023%	2	35	-49.800%
2026-01-05	17.0500	17.0500	17.0500	17.0500	+14.815%	6	12	-55.836%
2025-12-31	15.0000	15.0000	14.8500	14.8500	-10.704%	21	12	-49.293%
2025-12-29	16.6300	16.6300	16.6300	16.6300	-2.463%	1	12	-54.720%
2025-12-24	17.0500	17.0500	17.0500	17.0500	-0.872%	6	5	-55.836%
2025-12-23	17.2000	17.2000	17.2000	17.2000	-4.444%	3	5	-56.221%
2025-12-22	18.0000	18.0000	18.0000	18.0000	+1.695%	1	1	-58.167%
2025-12-19	17.7000	17.7000	17.7000	17.7000	0.000%	1	1	-57.458%

.dark-mode .YcB9mm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YcB9mm{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C20HIMS Aug 21 2026 20.00 Call (HIMS260821C00020000)option OPRA

HIMS20260821C20
HIMS Aug 21 2026 20.00 Call (HIMS260821C00020000)
option OPRA