Dark

HIMS20260821C23
HIMS Aug 21 2026 23.00 Call (HIMS260821C00023000)
option OPRA

EOD

Aug 18, 2026

4.15-21.992%(-1.17)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	5.3000	5.3000	4.1500	4.1500	-21.992%	35	372	0.000%
2026-08-17	5.0200	5.3200	4.7800	5.3200	-10.588%	15	399	-21.992%
2026-08-14	6.3100	6.3100	5.9500	5.9500	-5.255%	4	406	-30.252%
2026-08-13	6.2800	6.2800	6.2800	6.2800	-14.208%	2	410	-33.917%
2026-08-12	6.8500	7.3200	6.8300	7.3200	-9.068%	8	410	-43.306%
2026-08-11	8.4600	8.4600	7.9400	8.0500	-9.955%	26	413	-48.447%
2026-08-10	8.0000	9.0700	8.0000	8.9400	+7.066%	45	439	-53.579%
2026-08-07	8.1200	8.3500	8.1200	8.3500	+9.150%	37	471	-50.299%
2026-08-06	7.7500	7.7500	7.6500	7.6500	-12.371%	5	507	-45.752%
2026-08-05	8.8900	8.8900	8.7300	8.7300	-4.066%	2	511	-52.463%
2026-08-04	8.7500	9.1000	8.7500	9.1000	+10.976%	11	510	-54.396%
2026-08-03	8.1800	8.2000	8.1700	8.2000	+43.860%	24	510	-49.390%
2026-07-31	5.6500	5.7000	5.6500	5.7000	+8.571%	2	522	-27.193%
2026-07-30	4.0600	5.2500	4.0600	5.2500	+29.630%	9	522	-20.952%
2026-07-29	4.2000	4.7300	4.0500	4.0500	-36.620%	3	525	+2.469%
2026-07-28	6.3900	6.3900	6.3900	6.3900	-13.881%	1	527	-35.055%
2026-07-27	6.9600	7.4200	6.9600	7.4200	+6.304%	3	527	-44.070%
2026-07-24	7.0000	7.0000	6.9800	6.9800	-26.526%	2	529	-40.544%
2026-07-22	10.3200	10.3300	9.5000	9.5000	-12.603%	4	528	-56.316%
2026-07-20	10.5900	10.8700	10.5900	10.8700	-10.165%	7	528	-61.822%
2026-07-16	14.3900	14.3900	12.1000	12.1000	-5.469%	18	522	-65.702%
2026-07-14	12.1500	12.8000	12.1500	12.8000	+6.048%	25	522	-67.578%
2026-07-13	12.0700	12.0700	12.0700	12.0700	-2.661%	3	506	-65.617%
2026-07-10	12.4000	12.4000	12.4000	12.4000	-0.800%	1	503	-66.532%
2026-07-08	12.5000	12.5000	12.5000	12.5000	-13.793%	3	503	-66.800%
2026-07-07	15.6100	15.6100	14.5000	14.5000	-4.668%	4	506	-71.379%
2026-07-01	15.5000	15.5000	15.2100	15.2100	+29.778%	3	503	-72.715%
2026-06-29	11.7800	11.7800	11.7200	11.7200	-2.333%	4	506	-64.590%
2026-06-26	12.2300	12.4900	12.0000	12.0000	+26.316%	86	509	-65.417%
2026-06-25	10.0000	10.0000	9.2000	9.5000	-18.455%	6	499	-56.316%
2026-06-24	10.8600	11.6500	10.8600	11.6500	+4.018%	4	501	-64.378%
2026-06-23	12.1000	12.1200	11.2000	11.2000	-14.045%	17	499	-62.946%
2026-06-22	12.7300	13.0300	12.7300	13.0300	-1.660%	7	492	-68.150%
2026-06-18	12.2000	13.4200	12.2000	13.2500	+15.217%	84	515	-68.679%
2026-06-17	10.7200	11.5000	10.7200	11.5000	+12.086%	4	515	-63.913%
2026-06-16	9.5700	10.2600	9.5700	10.2600	+13.496%	62	515	-59.552%
2026-06-15	7.7900	9.0400	7.7900	9.0400	+25.556%	51	545	-54.093%
2026-06-11	7.2000	7.2000	7.2000	7.2000	-13.565%	2	509	-42.361%
2026-06-10	8.5300	8.5300	8.3300	8.3300	+35.447%	9	509	-50.180%
2026-06-09	7.1500	7.1500	6.1500	6.1500	-10.610%	5	504	-32.520%
2026-06-08	6.8500	6.8800	6.8500	6.8800	+18.621%	11	509	-39.680%
2026-06-05	6.1500	6.1500	5.8000	5.8000	-28.395%	7	498	-28.448%
2026-06-04	7.5200	8.8800	7.2000	8.1000	+12.500%	15	495	-48.765%
2026-06-03	6.4700	7.3000	6.4500	7.2000	+2.857%	11	505	-42.361%
2026-06-02	7.4000	7.8600	7.0000	7.0000	-9.091%	11	498	-40.714%
2026-06-01	6.0000	7.7000	6.0000	7.7000	+28.333%	13	500	-46.104%
2026-05-29	5.5500	6.3600	4.8900	6.0000	+3.627%	60	499	-30.833%
2026-05-28	5.7000	5.8000	5.6500	5.7900	+3.393%	4	515	-28.325%
2026-05-27	5.1000	5.7000	5.1000	5.6000	+29.630%	13	517	-25.893%
2026-05-26	4.4500	5.0000	4.3000	4.3200	-2.921%	36	517	-3.935%
2026-05-22	4.7800	4.7800	4.4500	4.4500	-0.447%	51	515	-6.742%
2026-05-21	4.0000	4.7000	3.9600	4.4700	+3.953%	44	544	-7.159%
2026-05-20	3.5500	4.3000	3.5500	4.3000	+13.158%	118	544	-3.488%
2026-05-19	3.4700	3.8000	3.4700	3.8000	-2.564%	52	510	+9.211%
2026-05-18	4.0500	4.2000	3.7300	3.9000	-27.509%	109	510	+6.410%
2026-05-15	5.3600	5.4100	5.3600	5.3800	+7.600%	31	510	-22.862%
2026-05-14	4.6400	5.0000	4.6400	5.0000	0.000%	169	398	-17.000%
2026-05-13	4.6900	5.0000	4.5800	5.0000	-9.091%	46	392	-17.000%
2026-05-12	6.1500	6.7500	5.5000	5.5000	-40.541%	14	392	-24.545%
2026-05-11	8.3000	10.0000	8.3000	9.2500	+25.850%	32	392	-55.135%
2026-05-08	6.3300	7.3500	6.3300	7.3500	-0.676%	105	409	-43.537%
2026-05-06	6.8600	7.4000	6.8500	7.4000	-4.639%	59	471	-43.919%
2026-05-04	7.6000	7.7600	7.6000	7.7600	+0.649%	5	452	-46.521%
2026-05-01	8.3300	8.3300	7.7100	7.7100	+6.639%	34	444	-46.174%
2026-04-29	7.6500	7.9500	7.0000	7.2300	-15.636%	37	444	-42.600%
2026-04-28	8.8300	8.8300	8.5700	8.5700	-13.347%	2	418	-51.575%
2026-04-27	10.3000	10.3000	9.8900	9.8900	-4.629%	7	418	-58.038%
2026-04-24	10.0500	10.3700	10.0500	10.3700	+20.722%	2	424	-59.981%
2026-04-23	9.6800	9.6800	8.5900	8.5900	-6.223%	2	423	-51.688%
2026-04-22	9.1600	9.1600	9.1600	9.1600	-20.139%	1	423	-54.694%
2026-04-20	9.5500	11.4700	9.5500	11.4700	+29.605%	8	423	-63.819%
2026-04-17	10.0000	10.0000	8.7000	8.8500	+4.118%	17	430	-53.107%
2026-04-16	7.2700	8.5000	6.7000	8.5000	+40.496%	33	436	-51.176%
2026-04-15	4.2200	6.0500	4.1800	6.0500	+51.250%	137	454	-31.405%
2026-04-14	4.1800	4.2600	4.0000	4.0000	-2.913%	38	306	+3.750%
2026-04-13	3.2800	4.2700	3.2800	4.1200	+31.629%	59	305	+0.728%
2026-04-10	3.1000	3.1300	3.1000	3.1300	+6.102%	110	309	+32.588%
2026-04-09	2.9400	2.9500	2.9400	2.9500	-1.007%	16	270	+40.678%
2026-04-08	3.8200	3.8200	2.9700	2.9800	-11.573%	51	273	+39.262%
2026-04-07	3.3700	3.3700	3.0900	3.3700	-5.337%	40	277	+23.145%
2026-04-06	3.6000	3.6200	3.5500	3.5600	+6.269%	10	265	+16.573%
2026-04-02	3.0600	3.3500	3.0600	3.3500	-6.425%	27	271	+23.881%
2026-04-01	4.5000	4.5000	3.5500	3.5800	-15.765%	29	271	+15.922%
2026-03-31	3.0200	4.2500	3.0200	4.2500	+32.399%	10	261	-2.353%
2026-03-30	3.4700	3.4700	3.2100	3.2100	-7.493%	5	260	+29.283%
2026-03-27	3.9700	3.9700	3.4700	3.4700	-15.366%	55	257	+19.597%
2026-03-26	4.0900	4.1000	4.0600	4.1000	-2.613%	30	254	+1.220%
2026-03-25	4.8500	4.8600	4.1500	4.2100	-14.604%	71	273	-1.425%
2026-03-24	5.2100	5.2100	4.9300	4.9300	-8.194%	13	254	-15.822%
2026-03-23	5.6200	5.6200	5.3700	5.3700	+2.286%	14	260	-22.719%
2026-03-20	5.2500	5.2500	5.2500	5.2500	-13.366%	13	254	-20.952%
2026-03-19	6.0600	6.0600	6.0600	6.0600	-14.648%	15	252	-31.518%
2026-03-13	7.6000	7.6000	6.5500	7.1000	-3.664%	18	252	-41.549%
2026-03-12	8.3500	8.3500	7.3700	7.3700	-22.011%	4	241	-43.691%
2026-03-11	6.2800	9.4500	6.2800	9.4500	+45.385%	38	238	-56.085%
2026-03-10	8.2200	8.2200	6.0500	6.5000	+4.839%	142	238	-36.154%
2026-03-09	5.9000	6.2500	5.4100	6.2000	+159.414%	183	215	-33.065%
2026-03-06	2.3900	2.3900	2.3900	2.3900	-2.846%	2	131	+73.640%
2026-03-05	2.4600	2.4600	2.4600	2.4600	-16.610%	1	129	+68.699%
2026-03-04	2.9500	2.9500	2.9500	2.9500	+16.142%	1	128	+40.678%
2026-02-23	2.5300	2.5400	2.5300	2.5400	-12.414%	5	128	+63.386%
2026-02-17	2.9000	2.9000	2.9000	2.9000	-10.769%	1	123	+43.103%
2026-02-13	3.2500	3.2500	3.2500	3.2500	-19.355%	1	123	+27.692%
2026-02-10	4.0000	4.0300	4.0000	4.0300	+13.521%	103	123	+2.978%
2026-02-09	3.5500	3.5500	3.5500	3.5500	-43.200%	3	20	+16.901%
2026-02-06	5.9000	6.2500	5.9000	6.2500	-26.471%	6	17	-33.600%
2026-02-02	8.5000	8.5000	8.5000	8.5000	-5.028%	1	11	-51.176%
2026-01-30	9.0500	9.0500	8.9500	8.9500	-22.174%	12	10	-53.631%
2026-01-23	11.5000	11.5100	11.5000	11.5000	0.000%	3	2	-63.913%

.dark-mode .s4rnQK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s4rnQK{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C23HIMS Aug 21 2026 23.00 Call (HIMS260821C00023000)option OPRA

HIMS20260821C23
HIMS Aug 21 2026 23.00 Call (HIMS260821C00023000)
option OPRA