Dark

HIMS20260821C26
HIMS Aug 21 2026 26.00 Call (HIMS260821C00026000)
option OPRA

EOD

Aug 18, 2026

1.61-38.783%(-1.02)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.4000	2.7000	1.6100	1.6100	-38.783%	12	597	0.000%
2026-08-17	2.0200	2.7200	1.8000	2.6300	+7.347%	342	601	-38.783%
2026-08-14	3.0300	3.1800	2.3600	2.4500	-26.205%	67	537	-34.286%
2026-08-13	3.2000	3.8200	3.2000	3.3200	-25.727%	24	539	-51.506%
2026-08-12	3.7500	4.4700	3.7500	4.4700	-16.914%	25	537	-63.982%
2026-08-11	4.0000	5.6600	3.9400	5.3800	-16.330%	13	551	-70.074%
2026-08-10	6.3000	6.5000	6.3000	6.4300	+5.583%	27	557	-74.961%
2026-08-07	5.9000	6.0900	5.9000	6.0900	+13.619%	3	553	-73.563%
2026-08-06	5.3600	5.3600	5.3600	5.3600	-11.697%	2	551	-69.963%
2026-08-05	6.7600	6.8400	6.0700	6.0700	-6.182%	10	553	-73.476%
2026-08-04	6.1500	6.4700	6.1500	6.4700	+8.923%	23	561	-75.116%
2026-08-03	5.8000	6.0200	5.8000	5.9400	+55.906%	4	548	-72.896%
2026-07-31	4.6000	4.6000	3.8100	3.8100	+2.973%	26	549	-57.743%
2026-07-30	1.7900	3.7000	1.7900	3.7000	+54.167%	41	566	-56.486%
2026-07-29	3.0000	3.1000	2.4000	2.4000	-49.896%	20	548	-32.917%
2026-07-28	4.6100	4.7900	4.6100	4.7900	-9.962%	4	539	-66.388%
2026-07-27	4.6400	5.3400	4.6400	5.3200	+8.350%	9	539	-69.737%
2026-07-24	6.4100	6.4100	4.7300	4.9100	-40.195%	13	536	-67.210%
2026-07-23	7.5000	9.7500	7.5000	8.2100	+3.662%	7	535	-80.390%
2026-07-22	8.6500	8.6500	7.9100	7.9200	-8.756%	46	534	-79.672%
2026-07-21	8.5000	8.6800	8.5000	8.6800	+0.347%	11	520	-81.452%
2026-07-20	8.4000	8.6500	8.4000	8.6500	+1.526%	2	514	-81.387%
2026-07-17	8.5200	8.5200	8.5200	8.5200	-10.692%	1	512	-81.103%
2026-07-16	10.8700	10.9700	9.5400	9.5400	-18.809%	49	512	-83.124%
2026-07-15	11.9100	11.9100	11.6000	11.7500	+23.037%	10	507	-86.298%
2026-07-13	9.5500	9.5500	9.5500	9.5500	-2.650%	1	511	-83.141%
2026-07-10	10.4500	10.4500	9.2500	9.8100	-12.332%	12	510	-83.588%
2026-07-09	11.3700	11.3700	11.1900	11.1900	+2.192%	55	502	-85.612%
2026-07-08	10.9500	10.9500	10.9500	10.9500	-10.612%	1	482	-85.297%
2026-07-07	13.3700	13.3700	12.0500	12.2500	-12.375%	8	482	-86.857%
2026-07-06	13.8000	13.9800	13.8000	13.9800	+15.728%	14	483	-88.484%
2026-07-02	11.6300	12.7300	11.6300	12.0800	-7.220%	12	497	-86.672%
2026-07-01	13.0000	13.6600	12.1500	13.0200	+30.200%	72	497	-87.634%
2026-06-30	8.6500	10.0000	8.6500	10.0000	+2.564%	15	500	-83.900%
2026-06-29	9.7700	9.7700	9.4300	9.7500	-3.941%	46	504	-83.487%
2026-06-26	10.1500	10.1500	10.1500	10.1500	+40.972%	1	478	-84.138%
2026-06-25	7.2000	7.2000	7.2000	7.2000	-16.955%	5	479	-77.639%
2026-06-24	9.2000	9.2000	8.3500	8.6700	-16.635%	9	479	-81.430%
2026-06-23	9.0100	10.4000	9.0100	10.4000	+8.333%	15	481	-84.519%
2026-06-22	10.6200	10.7500	9.6000	9.6000	-13.824%	29	482	-83.229%
2026-06-18	9.9000	11.1500	9.8900	11.1400	+28.786%	98	509	-85.548%
2026-06-17	8.6000	9.6100	8.3600	8.6500	+4.217%	39	509	-81.387%
2026-06-16	7.0300	8.3900	6.8000	8.3000	+14.483%	29	509	-80.602%
2026-06-15	6.2100	7.2500	6.2100	7.2500	+42.436%	15	511	-77.793%
2026-06-12	5.0000	5.1200	5.0000	5.0900	-22.171%	9	512	-68.369%
2026-06-11	5.6000	6.5400	5.6000	6.5400	+10.847%	13	508	-75.382%
2026-06-10	6.5000	6.6700	5.9000	5.9000	+3.509%	17	517	-72.712%
2026-06-09	6.3000	6.3000	5.1000	5.7000	+12.205%	11	521	-71.754%
2026-06-08	4.7200	5.0800	4.6300	5.0800	+15.718%	64	530	-68.307%
2026-06-05	5.4700	5.4700	4.3000	4.3900	-32.357%	51	589	-63.326%
2026-06-04	5.9600	7.1500	5.9500	6.4900	+10.751%	32	558	-75.193%
2026-06-03	4.7000	5.8600	4.7000	5.8600	+2.807%	23	566	-72.526%
2026-06-02	6.2500	6.5500	5.4400	5.7000	-1.893%	36	555	-71.754%
2026-06-01	4.4500	6.0000	4.4500	5.8100	+23.881%	180	563	-72.289%
2026-05-29	4.1000	5.0000	3.7800	4.6900	+3.077%	21	588	-65.672%
2026-05-28	4.0000	4.6000	4.0000	4.5500	+8.333%	95	585	-64.615%
2026-05-27	3.7500	4.5000	3.7500	4.2000	+29.231%	332	560	-61.667%
2026-05-26	3.3000	3.8300	3.2400	3.2500	-4.412%	64	590	-50.462%
2026-05-22	3.5500	3.5500	3.4000	3.4000	+1.493%	2	528	-52.647%
2026-05-21	3.0100	3.5000	3.0100	3.3500	+7.717%	224	527	-51.940%
2026-05-20	2.6500	3.1100	2.6000	3.1100	+4.362%	44	527	-48.232%
2026-05-19	2.5000	2.9800	2.5000	2.9800	+6.050%	81	382	-45.973%
2026-05-18	3.6500	3.6500	2.8100	2.8100	-34.038%	98	382	-42.705%
2026-05-15	3.5800	4.3500	3.5800	4.2600	+8.397%	36	382	-62.207%
2026-05-14	3.7500	4.0100	3.6300	3.9300	+2.078%	60	336	-59.033%
2026-05-13	4.2600	4.2600	3.4500	3.8500	-15.198%	164	349	-58.182%
2026-05-12	4.9900	5.7000	4.3000	4.5400	-43.250%	122	349	-64.537%
2026-05-11	7.2600	8.4000	7.2000	8.0000	+19.225%	48	349	-79.875%
2026-05-08	5.0000	6.7100	5.0000	6.7100	+28.544%	11	292	-76.006%
2026-05-07	5.5000	5.5000	5.2200	5.2200	-13.576%	33	291	-69.157%
2026-05-06	5.6900	6.0400	5.6900	6.0400	+3.780%	2	290	-73.344%
2026-05-05	5.7200	6.0500	5.4500	5.8200	-11.550%	6	290	-72.337%
2026-05-04	6.8000	6.8800	6.5800	6.5800	+5.618%	54	287	-75.532%
2026-05-01	6.3100	6.4500	6.2300	6.2300	-1.890%	50	256	-74.157%
2026-04-30	5.9500	6.3500	5.5700	6.3500	+6.723%	29	256	-74.646%
2026-04-29	6.4400	6.4400	5.7800	5.9500	-16.667%	92	234	-72.941%
2026-04-28	7.2500	7.2700	7.1300	7.1400	-13.976%	86	254	-77.451%
2026-04-27	8.2000	8.3000	8.2000	8.3000	-9.783%	3	228	-80.602%
2026-04-24	8.6000	9.2000	8.6000	9.2000	+11.245%	9	227	-82.500%
2026-04-23	8.9800	8.9800	8.1100	8.2700	+5.350%	3	230	-80.532%
2026-04-22	8.3400	8.3400	7.8500	7.8500	-13.068%	17	230	-79.490%
2026-04-21	8.5500	9.3000	8.5500	9.0300	-8.325%	4	215	-82.171%
2026-04-20	8.9500	10.0000	8.9500	9.8500	+26.282%	51	215	-83.655%
2026-04-17	8.4000	8.6800	6.9000	7.8000	+10.638%	53	239	-79.359%
2026-04-16	5.9700	7.4500	5.8000	7.0500	+46.266%	153	240	-77.163%
2026-04-15	3.3000	4.8200	3.3000	4.8200	+48.308%	15	203	-66.598%
2026-04-14	3.2800	3.2800	3.1000	3.2500	0.000%	6	200	-50.462%
2026-04-13	3.1000	3.3900	3.1000	3.2500	+43.805%	134	199	-50.462%
2026-04-09	2.3100	2.3100	2.2500	2.2600	-10.317%	6	238	-28.761%
2026-04-07	2.5200	2.5200	2.5200	2.5200	+6.329%	1	238	-36.111%
2026-04-02	2.3700	2.3700	2.3700	2.3700	-23.548%	1	238	-32.068%
2026-04-01	3.3200	3.3200	3.1000	3.1000	+8.392%	6	238	-48.065%
2026-03-31	2.8600	2.8600	2.8600	2.8600	+20.675%	60	238	-43.706%
2026-03-30	2.4500	2.4500	2.3600	2.3700	-17.422%	59	178	-32.068%
2026-03-27	2.8700	2.8700	2.8700	2.8700	-10.313%	3	153	-43.902%
2026-03-26	3.3000	3.3000	3.0700	3.2000	-18.987%	5	150	-49.688%
2026-03-24	3.9500	3.9500	3.9500	3.9500	-10.227%	2	149	-59.241%
2026-03-23	4.4000	4.4000	4.4000	4.4000	+10.000%	1	149	-63.409%
2026-03-20	5.0000	5.0000	4.0000	4.0000	-21.569%	14	149	-59.750%
2026-03-19	5.0500	5.1000	5.0500	5.1000	-3.042%	3	154	-68.431%
2026-03-18	5.9800	5.9800	5.2500	5.2600	-17.165%	5	154	-69.392%
2026-03-17	6.3300	6.4300	5.8000	6.3500	-0.781%	72	151	-74.646%
2026-03-16	5.9600	6.4000	5.7000	6.4000	+1.587%	68	195	-74.844%
2026-03-13	6.2000	6.3000	5.5000	6.3000	+3.279%	12	148	-74.444%
2026-03-12	6.8100	7.4000	6.0000	6.1000	-13.963%	73	144	-73.607%
2026-03-11	6.0000	8.2300	5.6400	7.0900	+38.477%	73	112	-77.292%
2026-03-10	6.6700	6.8700	5.1200	5.1200	-1.538%	76	99	-68.555%
2026-03-09	5.1100	5.2000	4.5500	5.2000	+115.768%	60	72	-69.038%
2026-03-04	2.4100	2.4100	2.4100	2.4100	+8.072%	6	19	-33.195%
2026-03-02	2.2300	2.2300	2.2300	2.2300	+25.989%	1	19	-27.803%
2026-02-27	1.7700	1.7700	1.7700	1.7700	-11.500%	1	19	-9.040%
2026-02-24	2.0000	2.0000	2.0000	2.0000	-20.000%	1	20	-19.500%
2026-02-19	2.5000	2.5000	2.5000	2.5000	+11.111%	3	19	-35.600%
2026-02-18	2.2500	2.2500	2.2500	2.2500	-18.478%	1	16	-28.444%
2026-02-11	2.7600	2.7600	2.7600	2.7600	-4.828%	1	16	-41.667%
2026-02-10	2.9000	2.9000	2.9000	2.9000	+8.209%	2	17	-44.483%
2026-02-09	2.6000	2.6800	2.3700	2.6800	-59.084%	3	19	-39.925%
2026-02-03	6.8300	6.8300	6.5500	6.5500	-11.725%	13	17	-75.420%
2026-02-02	7.4200	7.4200	7.4200	7.4200	+0.952%	1	4	-78.302%
2026-01-30	7.3500	7.3500	7.3500	7.3500	-24.227%	2	3	-78.095%
2026-01-26	9.6500	9.7000	9.6500	9.7000	-1.523%	2	1	-83.402%
2026-01-23	9.8000	9.8500	9.8000	9.8500	0.000%	2	1	-83.655%

.dark-mode .q7Tm2b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q7Tm2b{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C26HIMS Aug 21 2026 26.00 Call (HIMS260821C00026000)option OPRA

HIMS20260821C26
HIMS Aug 21 2026 26.00 Call (HIMS260821C00026000)
option OPRA