Dark

HIMS20260821C21
HIMS Aug 21 2026 21.00 Call (HIMS260821C00021000)
option OPRA

EOD

Aug 17, 2026

7.34-9.158%(-0.74)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	7.2000	7.3400	7.2000	7.3400	-9.158%	5	306	0.000%
2026-08-14	8.0800	8.0800	8.0800	8.0800	-16.443%	80	306	-9.158%
2026-08-11	9.6700	9.6700	9.6700	9.6700	-11.040%	4	266	-24.095%
2026-08-10	11.1700	11.1700	10.8300	10.8700	+8.809%	27	266	-32.475%
2026-08-07	9.9900	9.9900	9.9900	9.9900	+3.631%	1	257	-26.527%
2026-08-06	9.6400	9.6400	9.6400	9.6400	-8.539%	1	258	-23.859%
2026-08-05	10.5400	10.5400	10.5400	10.5400	+1.055%	2	257	-30.361%
2026-08-04	10.4300	10.4300	10.4300	10.4300	+3.472%	1	255	-29.626%
2026-08-03	8.3500	10.1600	8.3500	10.0800	+38.652%	93	254	-27.183%
2026-07-31	7.2700	7.2700	7.2700	7.2700	+22.391%	1	321	+0.963%
2026-07-29	5.9400	5.9400	5.9400	5.9400	-32.269%	1	320	+23.569%
2026-07-28	8.2500	8.7700	8.0000	8.7700	+3.787%	12	321	-16.306%
2026-07-24	9.7000	9.7000	8.4500	8.4500	-31.524%	11	325	-13.136%
2026-07-22	12.3400	12.3400	12.3400	12.3400	-5.077%	1	335	-40.519%
2026-07-20	13.0000	13.0000	13.0000	13.0000	+6.557%	2	335	-43.538%
2026-07-17	12.0000	12.2000	12.0000	12.2000	-12.356%	2	335	-39.836%
2026-07-16	13.8200	13.9200	13.8200	13.9200	-12.343%	6	334	-47.270%
2026-07-15	15.8800	15.8800	15.8800	15.8800	-6.257%	1	331	-53.778%
2026-07-07	16.9400	16.9400	16.9400	16.9400	+0.415%	1	331	-56.671%
2026-07-02	16.8700	16.8700	16.8700	16.8700	-1.976%	10	331	-56.491%
2026-07-01	15.2500	17.5400	15.2500	17.2100	+25.529%	9	331	-57.350%
2026-06-26	12.6200	14.0000	12.6200	13.7100	+24.636%	4	330	-46.462%
2026-06-25	11.5700	11.5700	11.0000	11.0000	-26.471%	3	332	-33.273%
2026-06-18	13.6500	14.9600	13.6500	14.9600	+15.166%	28	351	-50.936%
2026-06-17	11.6400	12.9900	11.6400	12.9900	+15.467%	2	351	-43.495%
2026-06-16	11.0000	11.2500	11.0000	11.2500	+11.166%	4	351	-34.756%
2026-06-15	9.1000	10.1200	9.1000	10.1200	+21.635%	5	353	-27.470%
2026-06-12	8.3200	8.3200	8.3200	8.3200	-11.395%	1	349	-11.779%
2026-06-09	9.3900	9.3900	9.3900	9.3900	+16.646%	1	350	-21.832%
2026-06-08	7.9200	8.0700	7.9200	8.0500	+14.836%	12	351	-8.820%
2026-06-05	8.2200	8.2200	7.0100	7.0100	-23.804%	4	351	+4.708%
2026-06-04	8.5000	9.2000	8.5000	9.2000	+8.876%	11	354	-20.217%
2026-06-03	7.6000	8.4500	7.6000	8.4500	+0.237%	8	355	-13.136%
2026-06-02	8.4300	8.4300	8.4300	8.4300	-6.333%	4	358	-12.930%
2026-06-01	8.5100	9.0000	8.5100	9.0000	+28.571%	96	362	-18.444%
2026-05-29	6.3000	7.0000	6.1000	7.0000	+33.080%	24	272	+4.857%
2026-05-26	5.8200	5.8300	5.2600	5.2600	-1.682%	105	291	+39.544%
2026-05-22	5.8200	5.8200	5.3500	5.3500	-0.926%	7	348	+37.196%
2026-05-21	5.1500	5.4000	4.8200	5.4000	+17.391%	4	348	+35.926%
2026-05-19	4.3900	4.6000	4.3900	4.6000	-8.000%	2	348	+59.565%
2026-05-18	5.7500	5.7500	5.0000	5.0000	-26.471%	16	347	+46.800%
2026-05-15	5.9600	6.8000	5.9600	6.8000	+16.438%	11	347	+7.941%
2026-05-14	5.9400	5.9400	5.8400	5.8400	-3.151%	2	340	+25.685%
2026-05-13	5.5000	6.0700	5.5000	6.0300	-13.857%	55	383	+21.725%
2026-05-12	7.0000	7.0000	7.0000	7.0000	-35.780%	1	383	+4.857%
2026-05-11	10.9500	11.3500	10.9000	10.9000	+36.250%	106	383	-32.661%
2026-05-08	7.2500	8.0000	7.2500	8.0000	-3.614%	5	419	-8.250%
2026-05-07	8.3000	8.3000	8.3000	8.3000	-2.007%	5	423	-11.566%
2026-05-06	7.9000	8.4700	7.9000	8.4700	+3.672%	11	423	-13.341%
2026-05-05	8.4200	8.4400	8.1000	8.1700	-9.222%	82	424	-10.159%
2026-05-04	9.1300	9.1300	9.0000	9.0000	-0.990%	54	405	-18.444%
2026-05-01	9.0900	9.1000	9.0900	9.0900	+10.182%	42	351	-19.252%
2026-04-30	7.7400	8.2500	7.7400	8.2500	-14.948%	40	351	-11.030%
2026-04-28	10.1000	10.1000	9.7000	9.7000	-12.926%	2	385	-24.330%
2026-04-27	11.1400	11.1400	11.1400	11.1400	-7.934%	2	385	-34.111%
2026-04-24	11.5000	12.1000	11.5000	12.1000	+27.368%	12	384	-39.339%
2026-04-23	11.3900	11.3900	9.5000	9.5000	-10.377%	25	384	-22.737%
2026-04-22	10.2100	10.6000	10.2100	10.6000	-8.621%	13	404	-30.755%
2026-04-21	10.5900	11.6000	10.5900	11.6000	-7.937%	2	411	-36.724%
2026-04-20	12.5500	13.0700	12.4500	12.6000	+24.752%	28	411	-41.746%
2026-04-17	10.7900	11.6000	10.1000	10.1000	+4.990%	34	431	-27.327%
2026-04-16	8.0000	9.6200	7.5000	9.6200	+43.582%	47	427	-23.701%
2026-04-15	5.0000	6.7100	4.9800	6.7000	+42.553%	52	439	+9.552%
2026-04-14	5.2000	5.2000	4.7000	4.7000	-4.665%	29	393	+56.170%
2026-04-13	3.9600	5.2500	3.9600	4.9300	+24.810%	79	376	+48.884%
2026-04-10	3.7500	3.9500	3.7500	3.9500	+11.268%	9	337	+85.823%
2026-04-09	3.6000	3.6000	3.5100	3.5500	-5.585%	28	336	+106.761%
2026-04-08	4.5000	4.5100	3.7600	3.7600	-2.842%	69	348	+95.213%
2026-04-07	4.0200	4.0400	3.8400	3.8700	-9.155%	77	338	+89.664%
2026-04-06	4.0700	4.3000	4.0700	4.2600	+15.135%	107	360	+72.300%
2026-04-02	3.7700	4.1000	3.5200	3.7000	-14.550%	76	346	+98.378%
2026-04-01	5.1000	5.1000	4.3000	4.3300	-11.633%	29	346	+69.515%
2026-03-31	3.6600	4.9200	3.6600	4.9000	+32.432%	16	338	+49.796%
2026-03-30	3.9300	3.9300	3.7000	3.7000	-9.314%	12	324	+98.378%
2026-03-27	4.5000	4.5000	4.0800	4.0800	-16.735%	14	324	+79.902%
2026-03-26	4.6800	4.9000	4.6800	4.9000	-2.778%	73	313	+49.796%
2026-03-25	5.6100	5.6200	5.0300	5.0400	-7.523%	50	263	+45.635%
2026-03-24	5.9000	5.9000	5.4500	5.4500	-11.955%	123	231	+34.679%
2026-03-23	6.1900	6.1900	6.1900	6.1900	-15.205%	30	202	+18.578%
2026-03-20	7.2500	7.3000	7.2500	7.3000	+5.644%	22	202	+0.548%
2026-03-19	6.9100	6.9100	6.9100	6.9100	-10.260%	1	182	+6.223%
2026-03-16	7.6000	7.7500	7.6000	7.7000	-4.703%	53	202	-4.675%
2026-03-13	7.9100	8.0800	7.8100	8.0800	-4.492%	10	222	-9.158%
2026-03-12	8.4600	8.4600	8.4600	8.4600	-13.673%	2	212	-13.239%
2026-03-11	9.1500	10.1200	9.1500	9.8000	+25.641%	17	211	-25.102%
2026-03-10	8.3500	8.3500	7.8000	7.8000	+18.182%	6	212	-5.897%
2026-03-09	7.4000	7.5000	6.0300	6.6000	+139.130%	190	213	+11.212%
2026-03-06	2.7000	2.7600	2.6800	2.7600	-2.128%	8	87	+165.942%
2026-03-05	2.9400	2.9400	2.8200	2.8200	-10.476%	10	79	+160.284%
2026-03-04	3.1700	3.1700	3.1500	3.1500	+6.780%	2	79	+133.016%
2026-03-03	2.9500	2.9500	2.9500	2.9500	+8.059%	2	78	+148.814%
2026-02-26	2.8200	2.8200	2.7100	2.7300	-9.603%	5	76	+168.864%
2026-02-24	3.0000	3.0200	3.0000	3.0200	+2.373%	2	79	+143.046%
2026-02-23	2.9500	2.9500	2.9500	2.9500	0.000%	3	80	+148.814%
2026-02-20	2.9500	2.9500	2.9500	2.9500	-7.813%	2	77	+148.814%
2026-02-18	3.2000	3.2000	3.2000	3.2000	-8.571%	2	75	+129.375%
2026-02-13	3.5000	3.5000	3.5000	3.5000	+6.707%	2	71	+109.714%
2026-02-12	3.2800	3.2800	3.2800	3.2800	-12.766%	10	71	+123.780%
2026-02-11	3.8700	3.8700	3.7500	3.7600	-4.810%	20	61	+95.213%
2026-02-10	4.8000	4.8000	3.9500	3.9500	-18.050%	13	56	+85.823%
2026-02-09	3.4000	4.8200	3.4000	4.8200	-31.921%	10	49	+52.282%
2026-02-06	6.2500	7.0800	6.1500	7.0800	-9.809%	39	42	+3.672%
2026-02-04	8.1500	8.1500	7.8500	7.8500	0.000%	8	8	-6.497%

.dark-mode .L9R6yk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L9R6yk{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C21HIMS Aug 21 2026 21.00 Call (HIMS260821C00021000)option OPRA

HIMS20260821C21
HIMS Aug 21 2026 21.00 Call (HIMS260821C00021000)
option OPRA