Dark

HIMS20260821C22
HIMS Aug 21 2026 22.00 Call (HIMS260821C00022000)
option OPRA

EOD

Aug 18, 2026

5.27-18.168%(-1.17)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	6.1500	6.1500	5.2700	5.2700	-18.168%	16	487	0.000%
2026-08-17	6.0000	6.5000	6.0000	6.4400	+1.417%	14	498	-18.168%
2026-08-14	6.3500	6.3500	6.3500	6.3500	-12.775%	1	507	-17.008%
2026-08-13	7.3500	7.3500	7.2800	7.2800	-7.848%	2	507	-27.610%
2026-08-12	7.9000	7.9000	7.9000	7.9000	-21.705%	1	508	-33.291%
2026-08-10	10.1400	10.1800	9.8600	10.0900	+7.684%	20	509	-47.770%
2026-08-07	9.4000	9.4000	9.3200	9.3700	+10.888%	7	505	-43.757%
2026-08-06	8.6300	8.6300	8.4500	8.4500	-13.066%	3	509	-37.633%
2026-08-05	9.8800	9.8800	9.7200	9.7200	+1.674%	2	510	-45.782%
2026-08-04	9.5100	9.5600	9.5100	9.5600	+3.351%	3	508	-44.874%
2026-08-03	7.3000	9.3000	7.3000	9.2500	+43.857%	95	509	-43.027%
2026-07-31	6.1400	6.4300	6.1400	6.4300	+14.821%	2	546	-18.040%
2026-07-30	5.4100	5.7900	5.4100	5.6000	+7.280%	15	546	-5.893%
2026-07-29	5.2200	5.2200	5.2200	5.2200	-34.750%	1	559	+0.958%
2026-07-28	7.8100	8.0000	7.8100	8.0000	-4.875%	4	559	-34.125%
2026-07-27	7.8300	8.4100	7.8300	8.4100	+8.098%	2	555	-37.337%
2026-07-24	8.1000	8.4400	7.7800	7.7800	-28.163%	4	555	-32.262%
2026-07-22	11.0700	11.0800	10.8300	10.8300	-7.118%	16	555	-51.339%
2026-07-20	11.4900	11.6600	11.4900	11.6600	-24.774%	2	556	-54.803%
2026-07-16	15.5000	15.5000	15.5000	15.5000	+15.758%	1	556	-66.000%
2026-07-14	13.3500	13.4700	13.3500	13.3900	-0.594%	9	557	-60.642%
2026-07-10	13.4700	13.4700	13.4700	13.4700	-15.016%	2	555	-60.876%
2026-07-07	15.8500	15.8500	15.8500	15.8500	-5.599%	1	555	-66.751%
2026-07-01	16.0000	16.7900	16.0000	16.7900	+28.659%	3	554	-68.612%
2026-06-30	13.0500	13.0500	13.0500	13.0500	-2.174%	1	555	-59.617%
2026-06-29	13.3400	13.3400	13.3400	13.3400	+2.932%	4	554	-60.495%
2026-06-26	12.9600	12.9600	12.9600	12.9600	+27.434%	1	552	-59.336%
2026-06-25	10.3700	10.3700	10.1700	10.1700	-30.628%	3	553	-48.181%
2026-06-22	14.6600	14.6600	14.6600	14.6600	+6.232%	1	552	-64.052%
2026-06-18	13.2300	13.8000	13.0000	13.8000	+15.288%	21	552	-61.812%
2026-06-17	11.9700	11.9700	11.9700	11.9700	+14.545%	2	552	-55.973%
2026-06-16	10.0000	10.4500	10.0000	10.4500	+8.628%	11	552	-49.569%
2026-06-15	9.5500	9.6200	9.2700	9.6200	+31.063%	5	550	-45.218%
2026-06-12	7.3400	7.3400	7.3400	7.3400	-11.779%	4	549	-28.202%
2026-06-11	7.6000	8.3200	7.6000	8.3200	-4.587%	251	549	-36.659%
2026-06-10	8.7200	8.7200	8.7200	8.7200	-3.433%	1	549	-39.564%
2026-06-09	6.9300	9.0300	6.9000	9.0300	+19.603%	13	549	-41.639%
2026-06-08	7.4200	7.5700	7.4200	7.5500	+17.969%	9	552	-30.199%
2026-06-05	6.4000	6.4000	6.4000	6.4000	-25.754%	12	552	-17.656%
2026-06-04	8.8500	8.8500	8.6200	8.6200	+11.226%	11	564	-38.863%
2026-06-03	6.9000	7.7500	6.8500	7.7500	-4.791%	3	573	-32.000%
2026-06-02	8.4000	8.4000	8.1400	8.1400	+0.246%	2	573	-35.258%
2026-06-01	6.4500	8.1200	6.4500	8.1200	+20.475%	107	572	-35.099%
2026-05-29	6.1400	6.7400	5.2500	6.7400	+3.692%	104	500	-21.810%
2026-05-28	6.1500	6.5000	6.1300	6.5000	+10.544%	33	538	-18.923%
2026-05-27	5.8800	5.8800	5.8800	5.8800	+18.548%	1	568	-10.374%
2026-05-26	4.9600	4.9600	4.9600	4.9600	-6.415%	3	568	+6.250%
2026-05-22	5.3000	5.3000	5.3000	5.3000	+6.000%	6	568	-0.566%
2026-05-21	5.0000	5.1000	4.9800	5.0000	+7.527%	88	573	+5.400%
2026-05-20	4.0000	4.6500	3.9400	4.6500	+12.864%	129	573	+13.333%
2026-05-19	4.0000	4.1200	3.7300	4.1200	-7.416%	116	515	+27.913%
2026-05-18	4.8000	4.8000	4.3000	4.4500	-18.647%	21	515	+18.427%
2026-05-14	5.2600	5.6400	5.1000	5.4700	+2.243%	29	515	-3.656%
2026-05-13	5.2000	5.5300	5.1100	5.3500	-16.925%	24	508	-1.495%
2026-05-12	5.8700	6.8000	5.8700	6.4400	-36.238%	14	508	-18.168%
2026-05-11	9.2800	10.5100	9.2800	10.1000	+37.415%	56	508	-47.822%
2026-05-06	7.5600	7.5600	7.3200	7.3500	-5.527%	50	544	-28.299%
2026-05-05	7.7700	7.8000	7.7400	7.7800	-11.187%	109	510	-32.262%
2026-05-04	8.7600	8.7600	8.7600	8.7600	+5.036%	1	450	-39.840%
2026-05-01	8.2700	8.3800	8.2600	8.3400	+6.923%	25	462	-36.811%
2026-04-30	7.5900	7.8000	7.5900	7.8000	-0.637%	26	462	-32.436%
2026-04-29	7.8600	7.8600	7.8500	7.8500	-14.767%	2	449	-32.866%
2026-04-28	9.2600	9.2600	9.2100	9.2100	-14.086%	2	450	-42.780%
2026-04-27	10.7200	10.7200	10.7200	10.7200	-7.983%	1	450	-50.840%
2026-04-24	10.6000	11.6500	10.6000	11.6500	+15.920%	8	450	-54.764%
2026-04-23	10.8800	10.8800	10.0500	10.0500	+2.030%	75	450	-47.562%
2026-04-22	10.3700	10.3700	9.8000	9.8500	-16.667%	10	381	-46.497%
2026-04-20	11.9300	12.5900	11.8200	11.8200	+20.612%	7	389	-55.415%
2026-04-17	10.7500	10.7500	9.8000	9.8000	+8.889%	6	392	-46.224%
2026-04-16	7.5000	9.3200	7.3500	9.0000	+38.462%	60	395	-41.444%
2026-04-15	4.5500	6.5000	4.5500	6.5000	+45.089%	90	420	-18.923%
2026-04-14	4.5500	5.1000	4.3700	4.4800	-1.969%	57	358	+17.634%
2026-04-13	3.7500	4.7000	3.7500	4.5700	+41.925%	40	339	+15.317%
2026-04-09	3.2200	3.2200	3.2100	3.2200	-5.848%	13	319	+63.665%
2026-04-08	4.0700	4.0700	3.2000	3.4200	-2.286%	14	321	+54.094%
2026-04-07	3.6500	3.6900	3.4500	3.5000	-9.091%	18	322	+50.571%
2026-04-06	3.9000	3.9500	3.7500	3.8500	+16.667%	74	330	+36.883%
2026-04-02	3.3900	3.9000	3.3000	3.3000	-17.500%	35	262	+59.697%
2026-04-01	4.8900	4.8900	4.0000	4.0000	-10.112%	41	262	+31.750%
2026-03-31	3.8600	4.5200	3.8600	4.4500	+33.234%	54	283	+18.427%
2026-03-30	3.3400	3.3400	3.3400	3.3400	-13.021%	3	264	+57.784%
2026-03-27	4.4000	4.4000	3.8000	3.8400	-12.925%	26	264	+37.240%
2026-03-26	4.3300	4.7000	4.3200	4.4100	-5.161%	24	249	+19.501%
2026-03-25	4.8000	4.8500	4.6100	4.6500	-7.000%	48	252	+13.333%
2026-03-24	5.5500	5.5500	4.9000	5.0000	-13.793%	106	207	+5.400%
2026-03-23	5.8000	5.8000	5.8000	5.8000	-12.651%	2	171	-9.138%
2026-03-19	6.6400	6.6400	6.6400	6.6400	-7.003%	1	171	-20.633%
2026-03-18	7.1400	7.1400	7.1400	7.1400	-4.418%	1	171	-26.190%
2026-03-17	7.4700	7.4700	7.4700	7.4700	+4.476%	1	171	-29.451%
2026-03-16	7.2000	7.2000	7.1200	7.1500	+0.989%	503	171	-26.294%
2026-03-13	7.6000	8.1000	7.0800	7.0800	-5.600%	10	555	-25.565%
2026-03-12	9.0100	9.0100	7.5000	7.5000	-13.991%	13	561	-29.733%
2026-03-11	6.9200	10.0000	6.9200	8.7200	+38.413%	23	560	-39.564%
2026-03-10	8.0000	8.5000	6.3000	6.3000	-0.787%	49	565	-16.349%
2026-03-09	5.8500	6.4500	5.4000	6.3500	+145.174%	616	567	-17.008%
2026-03-06	2.5900	2.5900	2.5900	2.5900	-5.818%	1	41	+103.475%
2026-03-05	2.7500	2.7500	2.7500	2.7500	-8.638%	10	41	+91.636%
2026-03-04	3.0100	3.0100	3.0100	3.0100	+16.216%	1	37	+75.083%
2026-03-02	2.2000	2.5900	2.2000	2.5900	+10.213%	11	36	+103.475%
2026-02-27	2.3500	2.3500	2.3500	2.3500	-16.370%	1	39	+124.255%
2026-02-19	3.0000	3.0000	2.8100	2.8100	-9.646%	12	39	+87.544%
2026-02-17	3.1200	3.1200	3.1100	3.1100	-2.813%	3	27	+69.453%
2026-02-12	3.2000	3.2000	3.2000	3.2000	-9.859%	2	26	+64.688%
2026-02-11	3.5400	3.5500	3.5400	3.5500	-14.458%	10	26	+48.451%
2026-02-10	4.0500	4.1500	4.0500	4.1500	-14.079%	9	21	+26.988%
2026-02-09	3.9500	4.8300	3.8500	4.8300	-19.366%	18	19	+9.110%
2026-02-06	5.9900	5.9900	5.9900	5.9900	0.000%	1	1	-12.020%

.dark-mode .B9hnTX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B9hnTX{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C22HIMS Aug 21 2026 22.00 Call (HIMS260821C00022000)option OPRA

HIMS20260821C22
HIMS Aug 21 2026 22.00 Call (HIMS260821C00022000)
option OPRA