Dark

HIMS20260821C24
HIMS Aug 21 2026 24.00 Call (HIMS260821C00024000)
option OPRA

EOD

Aug 18, 2026

3.58-19.005%(-0.84)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.2500	4.2500	3.5800	3.5800	-19.005%	6	1,571	0.000%
2026-08-17	4.2000	4.4200	4.0500	4.4200	+0.455%	14	1,572	-19.005%
2026-08-14	5.0000	5.0000	4.3500	4.4000	-21.986%	14	1,572	-18.636%
2026-08-13	5.9100	5.9100	5.6400	5.6400	-9.032%	6	1,572	-36.525%
2026-08-12	5.6500	6.2000	5.6400	6.2000	-12.676%	12	1,578	-42.258%
2026-08-11	7.1500	7.1500	7.1000	7.1000	-10.916%	19	1,585	-49.577%
2026-08-10	8.3500	8.3500	7.9600	7.9700	+6.980%	39	1,586	-55.082%
2026-08-07	6.3000	7.5000	6.3000	7.4500	+13.740%	11	1,593	-51.946%
2026-08-06	6.5500	6.5500	6.5500	6.5500	-19.730%	1	1,602	-45.344%
2026-08-04	8.0800	8.1600	8.0800	8.1600	+10.270%	5	1,602	-56.127%
2026-08-03	7.2500	7.4100	7.2500	7.4000	+45.957%	23	1,603	-51.622%
2026-07-31	5.1300	5.1300	4.8000	5.0700	+5.846%	14	1,616	-29.389%
2026-07-30	4.1000	4.7900	4.1000	4.7900	+47.385%	29	1,615	-25.261%
2026-07-29	3.5000	3.9500	3.2500	3.2500	-41.441%	22	1,616	+10.154%
2026-07-28	5.5500	5.5500	5.5500	5.5500	-11.058%	4	1,606	-35.495%
2026-07-24	6.9400	6.9400	6.2400	6.2400	-22.868%	10	1,606	-42.628%
2026-07-23	8.0900	8.0900	8.0900	8.0900	-14.842%	1	1,597	-55.748%
2026-07-21	10.0900	10.2200	9.5000	9.5000	-3.061%	12	1,597	-62.316%
2026-07-20	9.8000	9.8000	9.8000	9.8000	-1.010%	1	1,596	-63.469%
2026-07-17	10.8000	10.8000	9.9000	9.9000	-11.607%	10	1,595	-63.838%
2026-07-16	11.3200	11.3200	11.2000	11.2000	-2.269%	4	1,605	-68.036%
2026-07-14	11.4600	11.4600	11.4600	11.4600	+0.350%	1	1,604	-68.761%
2026-07-13	11.3500	11.4200	11.3500	11.4200	+1.331%	5	1,604	-68.651%
2026-07-10	11.9000	11.9000	11.2400	11.2700	-12.568%	7	1,600	-68.234%
2026-07-09	12.8900	12.8900	12.8900	12.8900	+1.656%	1	1,607	-72.227%
2026-07-08	12.6800	12.6800	12.6800	12.6800	-9.429%	1	1,606	-71.767%
2026-07-07	14.4600	14.4600	13.8000	14.0000	-9.444%	19	1,607	-74.429%
2026-07-06	14.0000	15.6600	13.7000	15.4600	+6.621%	33	1,608	-76.843%
2026-07-02	14.5000	14.5000	14.5000	14.5000	+0.905%	20	1,653	-75.310%
2026-07-01	12.7100	15.1900	12.5900	14.3700	+31.835%	49	1,653	-75.087%
2026-06-30	10.9000	10.9000	10.9000	10.9000	-1.536%	1	1,670	-67.156%
2026-06-29	12.0800	12.1600	10.6600	11.0700	+26.514%	22	1,671	-67.660%
2026-06-25	8.7500	8.7500	8.7500	8.7500	-15.459%	10	1,692	-59.086%
2026-06-24	10.1300	10.3500	10.1300	10.3500	-7.507%	11	1,682	-65.411%
2026-06-23	11.1900	11.1900	11.1900	11.1900	-0.445%	1	1,673	-68.007%
2026-06-22	12.9300	12.9300	11.2400	11.2400	-11.146%	38	1,672	-68.149%
2026-06-18	10.2500	12.6500	10.2500	12.6500	+34.574%	17	1,715	-71.700%
2026-06-17	10.2500	11.1000	9.4000	9.4000	-2.692%	25	1,715	-61.915%
2026-06-16	8.6500	9.8000	8.6500	9.6600	+17.091%	113	1,715	-62.940%
2026-06-15	7.1400	8.2500	6.9900	8.2500	+38.655%	93	1,723	-56.606%
2026-06-12	6.7300	6.7300	5.9500	5.9500	-13.768%	3	1,740	-39.832%
2026-06-11	6.9000	6.9000	6.9000	6.9000	-10.968%	2	1,740	-48.116%
2026-06-10	7.7000	7.7600	7.6700	7.7500	+0.649%	1,011	1,740	-53.806%
2026-06-09	6.9000	7.7000	5.8400	7.7000	+24.194%	95	1,820	-53.506%
2026-06-08	6.1500	6.4000	6.0000	6.2000	+12.727%	16	1,809	-42.258%
2026-06-05	5.9700	5.9700	5.2000	5.5000	-25.776%	239	1,809	-34.909%
2026-06-04	6.6700	8.1000	6.6700	7.4100	+25.169%	39	1,666	-51.687%
2026-06-03	5.1000	5.9200	5.1000	5.9200	-7.355%	13	1,664	-39.527%
2026-06-02	7.0500	7.3000	6.3900	6.3900	-8.714%	35	1,668	-43.975%
2026-06-01	6.1400	7.1400	5.9200	7.0000	+32.075%	59	1,683	-48.857%
2026-05-29	5.4000	5.4000	5.3000	5.3000	-1.852%	3	1,683	-32.453%
2026-05-28	4.7000	5.4500	4.5800	5.4000	+4.854%	59	1,685	-33.704%
2026-05-27	4.6000	5.3000	4.4800	5.1500	+30.380%	39	1,695	-30.485%
2026-05-26	3.9600	4.7200	3.9000	3.9500	+3.947%	80	1,684	-9.367%
2026-05-22	4.4800	4.4900	3.8000	3.8000	-9.524%	62	1,632	-5.789%
2026-05-21	3.6500	4.2200	3.6000	4.2000	+9.091%	124	1,579	-14.762%
2026-05-20	3.3000	3.9000	3.3000	3.8500	+10.000%	95	1,579	-7.013%
2026-05-19	3.3600	3.5400	2.9600	3.5000	+5.105%	105	1,516	+2.286%
2026-05-18	3.9500	4.0000	3.3300	3.3300	-33.400%	90	1,516	+7.508%
2026-05-15	4.2000	5.2000	4.2000	5.0000	+8.696%	210	1,516	-28.400%
2026-05-14	4.5000	4.9000	4.2000	4.6000	-3.158%	92	1,347	-22.174%
2026-05-13	4.4000	4.9000	4.1500	4.7500	-13.321%	1,219	300	-24.632%
2026-05-12	7.1500	7.1500	4.8000	5.4800	-38.771%	117	300	-34.672%
2026-05-11	8.1000	9.5000	8.1000	8.9500	+15.484%	130	300	-60.000%
2026-05-08	6.0300	7.7500	5.9200	7.7500	+29.167%	23	310	-53.806%
2026-05-07	6.6000	6.6000	6.0000	6.0000	-11.765%	8	295	-40.333%
2026-05-06	6.1200	6.8000	6.1200	6.8000	+4.615%	6	293	-47.353%
2026-05-05	6.7500	6.8500	6.5000	6.5000	-9.722%	65	289	-44.923%
2026-05-04	7.2000	7.2000	7.2000	7.2000	+1.124%	6	224	-50.278%
2026-05-01	7.2300	7.5500	7.1200	7.1200	+6.587%	80	218	-49.719%
2026-04-30	6.3000	6.6800	6.3000	6.6800	-0.299%	40	218	-46.407%
2026-04-29	6.7000	6.7000	6.7000	6.7000	-18.491%	2	202	-46.567%
2026-04-28	8.2800	8.2800	8.2200	8.2200	-11.327%	40	204	-56.448%
2026-04-27	9.5000	9.5000	9.2500	9.2700	-10.000%	15	178	-61.381%
2026-04-24	9.1500	10.3000	9.1500	10.3000	+26.380%	5	191	-65.243%
2026-04-23	10.1000	10.1000	8.1500	8.1500	-8.939%	10	194	-56.074%
2026-04-22	8.9600	8.9600	8.9400	8.9500	-8.673%	40	195	-60.000%
2026-04-21	8.5000	10.2000	8.5000	9.8000	-7.285%	18	195	-63.469%
2026-04-20	8.7400	11.1000	8.7400	10.5700	+25.386%	12	195	-66.131%
2026-04-17	9.0500	9.8000	8.4300	8.4300	+4.074%	14	202	-57.533%
2026-04-16	6.3800	8.4500	6.3800	8.1000	+45.946%	21	205	-55.802%
2026-04-15	4.0200	5.7500	4.0000	5.5500	+48.000%	21	208	-35.495%
2026-04-14	3.8500	3.8500	3.7500	3.7500	-2.850%	6	199	-4.533%
2026-04-13	3.3500	3.9400	3.3500	3.8600	+28.667%	10	194	-7.254%
2026-04-10	3.0000	3.0000	3.0000	3.0000	-13.043%	2	189	+19.333%
2026-04-08	3.4500	3.4500	3.4500	3.4500	+25.455%	1	191	+3.768%
2026-04-07	2.7400	2.7500	2.7400	2.7500	-15.123%	2	192	+30.182%
2026-04-06	3.0600	3.2400	3.0600	3.2400	+17.818%	6	192	+10.494%
2026-04-02	3.0000	3.0000	2.7500	2.7500	-19.118%	17	189	+30.182%
2026-04-01	4.0100	4.0100	3.4000	3.4000	-11.458%	40	189	+5.294%
2026-03-31	3.4300	3.8900	3.4300	3.8400	+34.737%	57	206	-6.771%
2026-03-30	3.1500	3.2000	2.8500	2.8500	-16.176%	10	170	+25.614%
2026-03-27	3.6500	3.6500	3.4000	3.4000	-10.526%	21	170	+5.294%
2026-03-26	3.8000	3.8000	3.6500	3.8000	-2.564%	33	173	-5.789%
2026-03-25	4.6000	4.6000	3.8700	3.9000	-15.033%	72	175	-8.205%
2026-03-24	4.5900	4.5900	4.5900	4.5900	-8.748%	1	136	-22.004%
2026-03-23	5.0500	5.0800	5.0300	5.0300	-12.216%	3	135	-28.827%
2026-03-20	5.7300	5.7300	5.7300	5.7300	-4.181%	4	134	-37.522%
2026-03-19	5.9800	5.9800	5.9800	5.9800	-5.529%	2	132	-40.134%
2026-03-18	6.2800	6.3300	6.2800	6.3300	-10.213%	15	130	-43.444%
2026-03-16	6.6900	7.0500	6.6900	7.0500	+3.372%	2	130	-49.220%
2026-03-13	6.6500	7.1000	6.5200	6.8200	+4.923%	23	128	-47.507%
2026-03-12	8.1000	8.1500	6.5000	6.5000	-20.245%	25	124	-44.923%
2026-03-11	5.9500	8.5500	5.9500	8.1500	+41.739%	14	106	-56.074%
2026-03-10	8.0300	8.1000	5.6000	5.7500	+0.524%	50	105	-37.739%
2026-03-09	5.2000	6.2000	5.0500	5.7200	+153.097%	46	91	-37.413%
2026-03-06	2.0900	2.2600	2.0900	2.2600	-11.719%	2	81	+58.407%
2026-03-04	2.7200	2.7200	2.5600	2.5600	+50.588%	8	82	+39.844%
2026-02-24	1.7000	1.7000	1.7000	1.7000	-31.727%	1	76	+110.588%
2026-02-20	2.4900	2.4900	2.4900	2.4900	-3.861%	5	76	+43.775%
2026-02-18	2.5900	2.5900	2.5900	2.5900	-12.203%	2	71	+38.224%
2026-02-17	3.0100	3.0100	2.9500	2.9500	-1.667%	11	71	+21.356%
2026-02-13	3.0000	3.0000	3.0000	3.0000	+7.143%	20	51	+19.333%
2026-02-12	2.9500	2.9500	2.8000	2.8000	-12.500%	40	51	+27.857%
2026-02-10	3.9200	3.9200	3.2000	3.2000	-45.299%	5	12	+11.875%
2026-02-06	5.4900	5.8500	5.4900	5.8500	-18.296%	12	11	-38.803%
2026-02-05	7.1600	7.1600	7.1600	7.1600	+2.579%	1	1	-50.000%
2026-02-04	6.9800	6.9800	6.9800	6.9800	0.000%	1	1	-48.711%

.dark-mode .cHgXCZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cHgXCZ{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C24HIMS Aug 21 2026 24.00 Call (HIMS260821C00024000)option OPRA

HIMS20260821C24
HIMS Aug 21 2026 24.00 Call (HIMS260821C00024000)
option OPRA