Dark

HIMS20260821C25
HIMS Aug 21 2026 25.00 Call (HIMS260821C00025000)
option OPRA

EOD

Aug 18, 2026

2.53-26.667%(-0.92)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.6300	3.6300	2.4800	2.5300	-26.667%	13	4,422	0.000%
2026-08-17	3.1500	3.4700	2.7500	3.4500	+4.545%	189	4,425	-26.667%
2026-08-14	3.8700	4.3500	3.3000	3.3000	-19.512%	48	4,350	-23.333%
2026-08-13	4.9800	4.9800	3.9000	4.1000	-25.319%	9	4,344	-38.293%
2026-08-12	5.0000	5.7700	4.5000	5.4900	-12.857%	25	4,346	-53.916%
2026-08-11	6.6600	6.6600	5.8000	6.3000	-12.621%	87	4,361	-59.841%
2026-08-10	7.0900	7.6000	6.5000	7.2100	+6.815%	26	4,440	-64.910%
2026-08-07	6.1000	6.7500	6.1000	6.7500	+16.379%	55	4,457	-62.519%
2026-08-06	6.0800	6.0800	5.8000	5.8000	-18.654%	5	4,460	-56.379%
2026-08-05	7.7000	7.7000	7.1300	7.1300	-6.184%	21	4,457	-64.516%
2026-08-04	7.5000	7.7000	7.5000	7.6000	+10.949%	8	4,439	-66.711%
2026-08-03	5.5600	6.8500	5.5600	6.8500	+55.682%	21	4,442	-63.066%
2026-07-31	4.5400	4.6000	4.2400	4.4000	+6.024%	12	4,453	-42.500%
2026-07-30	2.8300	4.2500	2.8300	4.1500	+50.362%	70	4,451	-39.036%
2026-07-29	4.5300	4.5300	2.7600	2.7600	-45.347%	165	4,463	-8.333%
2026-07-28	4.9000	5.0500	4.7800	5.0500	-19.200%	9	4,431	-49.901%
2026-07-27	4.5900	6.2500	4.5900	6.2500	+22.549%	16	4,434	-59.520%
2026-07-24	6.6000	6.7100	5.1000	5.1000	-37.881%	64	4,446	-50.392%
2026-07-23	8.3200	8.3200	8.2100	8.2100	+2.114%	4	4,461	-69.184%
2026-07-22	8.6000	8.8400	8.0400	8.0400	-3.133%	58	4,463	-68.532%
2026-07-21	9.3700	9.3700	8.3000	8.3000	-11.230%	3	4,441	-69.518%
2026-07-20	9.0400	9.3500	9.0400	9.3500	+0.214%	2	4,442	-72.941%
2026-07-17	8.8900	9.4000	8.6500	9.3300	-7.532%	32	4,442	-72.883%
2026-07-16	11.7700	11.8600	10.0900	10.0900	-19.602%	46	4,442	-74.926%
2026-07-15	12.6500	12.7500	12.4500	12.5500	+16.096%	219	4,441	-79.841%
2026-07-14	10.8800	11.2000	10.8100	10.8100	+1.598%	31	4,333	-76.596%
2026-07-13	10.5100	10.6400	10.5100	10.6400	-0.094%	13	4,330	-76.222%
2026-07-10	10.0900	10.6500	9.9300	10.6500	-12.633%	4	4,338	-76.244%
2026-07-09	11.5000	12.1900	11.5000	12.1900	+3.130%	3	4,337	-79.245%
2026-07-08	11.5000	11.8200	11.4800	11.8200	-5.364%	3	4,338	-78.596%
2026-07-07	13.4800	13.5000	12.4900	12.4900	-16.733%	24	4,341	-79.744%
2026-07-06	14.0700	15.0000	14.0700	15.0000	+15.562%	121	4,350	-83.133%
2026-07-02	12.9800	12.9800	12.9800	12.9800	-6.010%	42	4,370	-80.508%
2026-07-01	12.5000	14.4000	12.5000	13.8100	+30.653%	62	4,370	-81.680%
2026-06-30	8.9600	10.6900	8.5000	10.5700	+2.126%	204	4,353	-76.064%
2026-06-29	11.2900	11.2900	9.9500	10.3500	-1.429%	87	4,542	-75.556%
2026-06-26	11.0000	11.2500	10.5000	10.5000	+33.080%	25	4,573	-75.905%
2026-06-25	9.0700	9.0700	7.7500	7.8900	-13.297%	34	4,553	-67.934%
2026-06-24	9.4200	9.8700	9.1000	9.1000	-8.081%	10	4,568	-72.198%
2026-06-23	10.9700	10.9700	9.9000	9.9000	-4.990%	32	4,573	-74.444%
2026-06-22	11.1400	12.0800	10.3400	10.4200	-11.695%	49	4,599	-75.720%
2026-06-18	10.2700	11.9200	10.2700	11.8000	+16.832%	180	4,615	-78.559%
2026-06-17	8.9900	10.1000	8.4500	10.1000	+12.222%	51	4,615	-74.950%
2026-06-16	8.0000	9.4500	7.9700	9.0000	+15.533%	69	4,615	-71.889%
2026-06-15	6.7900	7.7900	6.5600	7.7900	+41.636%	206	4,624	-67.522%
2026-06-12	5.7500	6.2500	5.3500	5.5000	-20.520%	68	4,682	-54.000%
2026-06-11	5.9400	7.2000	5.8900	6.9200	+7.287%	83	4,630	-63.439%
2026-06-10	7.5000	7.6000	6.4500	6.4500	-10.417%	58	4,627	-60.775%
2026-06-09	6.5000	7.2000	5.1200	7.2000	+28.571%	264	4,632	-64.861%
2026-06-08	5.2500	5.7000	5.2300	5.6000	+6.667%	19	4,649	-54.821%
2026-06-05	5.1500	5.3500	4.9000	5.2500	-23.803%	114	4,662	-51.810%
2026-06-04	7.2000	7.6000	6.8500	6.8900	+14.833%	145	4,656	-63.280%
2026-06-03	5.0000	6.4500	4.8600	6.0000	-0.662%	112	4,669	-57.833%
2026-06-02	6.1200	6.4000	6.0000	6.0400	-4.882%	57	4,699	-58.113%
2026-06-01	5.0900	6.8500	5.0900	6.3500	+24.754%	321	4,698	-60.157%
2026-05-29	4.8000	5.5000	4.0000	5.0900	+3.878%	606	4,802	-50.295%
2026-05-28	4.2000	5.0000	4.2000	4.9000	+4.255%	104	4,625	-48.367%
2026-05-27	4.1500	4.9300	4.1500	4.7000	+25.333%	159	4,606	-46.170%
2026-05-26	3.9500	4.3100	3.5000	3.7500	+4.749%	3,120	4,638	-32.533%
2026-05-22	3.8500	4.2000	3.4000	3.5800	-7.013%	170	1,794	-29.330%
2026-05-21	3.4000	3.8500	3.2000	3.8500	+10.315%	308	1,757	-34.286%
2026-05-20	2.9400	3.5500	2.8400	3.4900	+16.333%	146	1,757	-27.507%
2026-05-19	2.9700	3.2500	2.6700	3.0000	0.000%	393	1,297	-15.667%
2026-05-18	3.4000	3.8500	2.9900	3.0000	-34.066%	765	1,297	-15.667%
2026-05-15	4.0200	4.8500	3.8000	4.5500	+9.639%	89	1,297	-44.396%
2026-05-14	4.4000	4.5000	3.9200	4.1500	-0.955%	185	1,054	-39.036%
2026-05-13	4.5500	4.5500	3.8000	4.1900	-14.490%	309	842	-39.618%
2026-05-12	5.7000	6.1500	4.6000	4.9000	-42.556%	113	842	-48.367%
2026-05-11	7.9500	9.1500	7.9000	8.5300	+19.635%	117	842	-70.340%
2026-05-08	5.5300	7.1300	5.4600	7.1300	+28.468%	53	888	-64.516%
2026-05-07	6.0100	6.0100	5.5500	5.5500	-10.484%	38	892	-54.414%
2026-05-06	6.1500	6.2000	5.8400	6.2000	+1.639%	24	864	-59.194%
2026-05-05	6.1200	6.3000	6.0000	6.1000	-13.842%	9	862	-58.525%
2026-05-04	7.0400	7.0800	7.0100	7.0800	+3.057%	17	866	-64.266%
2026-05-01	6.8600	6.8700	6.8600	6.8700	+0.439%	6	855	-63.173%
2026-04-30	5.8800	6.8400	5.6000	6.8400	+9.440%	31	855	-63.012%
2026-04-29	7.0000	7.0000	6.2100	6.2500	-16.107%	6	882	-59.520%
2026-04-28	8.1000	8.1000	7.4500	7.4500	-16.386%	47	886	-66.040%
2026-04-27	9.3500	9.3500	8.9100	8.9100	-6.211%	19	855	-71.605%
2026-04-24	8.9600	9.7000	8.5000	9.5000	+30.137%	28	847	-73.368%
2026-04-23	9.6300	9.6500	7.0000	7.3000	-10.976%	101	849	-65.342%
2026-04-22	8.4800	8.8000	8.1800	8.2000	-10.383%	141	873	-69.146%
2026-04-21	8.3500	10.0000	8.3500	9.1500	-12.524%	41	840	-72.350%
2026-04-20	8.5000	10.8000	8.5000	10.4600	+23.934%	67	840	-75.813%
2026-04-17	7.9000	9.4000	7.8000	8.4400	+10.761%	107	892	-70.024%
2026-04-16	6.3900	8.0500	6.0000	7.6200	+38.545%	236	919	-66.798%
2026-04-15	3.7400	5.5200	3.7300	5.5000	+52.778%	154	1,021	-54.000%
2026-04-14	3.4700	3.6200	3.4300	3.6000	+2.857%	76	930	-29.722%
2026-04-13	3.0700	3.5700	3.0700	3.5000	+28.676%	41	927	-27.714%
2026-04-10	2.7400	2.7400	2.7200	2.7200	+2.256%	5	900	-6.985%
2026-04-09	2.6000	2.6600	2.4900	2.6600	+6.400%	29	900	-4.887%
2026-04-08	2.9600	2.9600	2.5000	2.5000	-7.749%	8	903	+1.200%
2026-04-07	2.7100	2.7100	2.7100	2.7100	-6.873%	1	909	-6.642%
2026-04-06	2.8600	3.1000	2.8600	2.9100	+9.398%	18	908	-13.058%
2026-04-02	2.6000	3.0000	2.5800	2.6600	-14.194%	169	764	-4.887%
2026-04-01	4.0000	4.0000	3.0700	3.1000	-12.676%	14	764	-18.387%
2026-03-31	2.6600	3.5800	2.6600	3.5500	+38.132%	119	761	-28.732%
2026-03-30	2.9000	3.0400	2.5700	2.5700	-13.468%	48	698	-1.556%
2026-03-27	3.4100	3.4100	2.9700	2.9700	-17.500%	101	674	-14.815%
2026-03-26	3.5800	3.6300	3.3000	3.6000	0.000%	29	729	-29.722%
2026-03-25	3.6700	3.6700	3.6000	3.6000	-11.765%	221	746	-29.722%
2026-03-24	4.5000	4.5000	3.9900	4.0800	-15.876%	51	567	-37.990%
2026-03-23	4.8000	5.1000	4.6500	4.8500	+3.191%	83	586	-47.835%
2026-03-20	5.5800	5.5800	4.6000	4.7000	-20.474%	131	593	-46.170%
2026-03-19	5.3000	6.0000	5.3000	5.9100	+6.486%	10	525	-57.191%
2026-03-18	6.3300	6.3300	5.5500	5.5500	-13.953%	2	519	-54.414%
2026-03-17	6.6000	6.7000	6.0700	6.4500	-5.147%	98	519	-60.775%
2026-03-16	6.4000	6.8000	6.2000	6.8000	+5.426%	82	561	-62.794%
2026-03-13	6.3000	6.4500	5.9000	6.4500	+1.575%	44	571	-60.775%
2026-03-12	6.7000	6.9600	6.3500	6.3500	-17.959%	60	550	-60.157%
2026-03-11	6.6700	8.5000	6.6500	7.7400	+40.727%	172	522	-67.313%
2026-03-10	7.2400	7.2400	5.4100	5.5000	-2.135%	108	440	-54.000%
2026-03-09	5.6000	5.8000	4.6800	5.6200	+181.000%	300	384	-54.982%
2026-03-05	2.3300	2.3300	2.0000	2.0000	-15.254%	8	292	+26.500%
2026-03-04	2.5000	2.5800	2.3600	2.3600	+15.686%	23	291	+7.203%
2026-03-03	2.0400	2.0400	2.0400	2.0400	-9.333%	1	312	+24.020%
2026-03-02	2.0300	2.2500	2.0200	2.2500	+11.386%	12	312	+12.444%
2026-02-26	2.2200	2.2200	2.0200	2.0200	-8.182%	2	303	+25.248%
2026-02-25	2.1500	2.5500	2.1500	2.2000	+2.326%	25	289	+15.000%
2026-02-24	1.7700	2.1500	1.5800	2.1500	-4.444%	233	289	+17.674%
2026-02-20	2.3500	2.3500	2.2500	2.2500	-5.462%	5	360	+12.444%
2026-02-19	2.3800	2.3800	2.3800	2.3800	+1.709%	2	357	+6.303%
2026-02-18	2.5800	2.5800	2.3200	2.3400	-6.400%	13	357	+8.120%
2026-02-17	2.5500	2.5500	2.5000	2.5000	+1.215%	2	350	+1.200%
2026-02-12	2.4700	2.6000	2.4700	2.4700	-14.236%	10	352	+2.429%
2026-02-11	3.1000	3.1000	2.7700	2.8800	-4.319%	156	350	-12.153%
2026-02-10	3.5000	3.5000	3.0100	3.0100	-17.534%	63	284	-15.947%
2026-02-09	3.9500	3.9500	2.7900	3.6500	-34.821%	291	324	-30.685%
2026-02-06	5.2700	5.6000	5.2700	5.6000	-5.085%	10	124	-54.821%
2026-02-05	7.4000	8.4000	5.7000	5.9000	-7.813%	32	115	-57.119%
2026-02-04	6.7400	6.7400	6.3000	6.4000	-4.335%	5	87	-60.469%
2026-02-03	7.7500	7.7500	6.4700	6.6900	-12.549%	44	82	-62.182%
2026-01-30	8.2800	8.2800	7.6500	7.6500	-19.474%	22	38	-66.928%
2026-01-29	9.5000	9.5000	9.5000	9.5000	-7.317%	1	18	-73.368%
2026-01-26	10.2500	10.2500	10.2500	10.2500	-1.442%	3	19	-75.317%
2026-01-23	10.3000	10.4000	10.3000	10.4000	-0.478%	2	22	-75.673%
2026-01-20	10.4600	10.4600	10.4500	10.4500	-5.856%	11	22	-75.789%
2026-01-16	11.1100	11.1100	11.1000	11.1000	-4.310%	3	13	-77.207%
2026-01-13	11.6000	11.6000	11.6000	11.6000	+10.476%	45	13	-78.190%
2026-01-12	10.5000	10.5000	10.5000	10.5000	-12.427%	45	55	-75.905%
2026-01-09	12.0000	12.0000	11.9900	11.9900	-3.306%	4	13	-78.899%
2026-01-02	12.4000	12.4000	12.4000	12.4000	+1.639%	1	9	-79.597%
2025-12-31	12.2000	12.2000	12.2000	12.2000	-5.426%	1	8	-79.262%
2025-12-30	12.9000	12.9000	12.9000	12.9000	-14.000%	1	8	-80.388%
2025-12-22	15.0000	15.1800	15.0000	15.0000	+5.263%	3	7	-83.133%
2025-12-19	14.2500	14.2500	14.2500	14.2500	0.000%	5	4	-82.246%

.dark-mode .J0F7sp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J0F7sp{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C25HIMS Aug 21 2026 25.00 Call (HIMS260821C00025000)option OPRA

HIMS20260821C25
HIMS Aug 21 2026 25.00 Call (HIMS260821C00025000)
option OPRA