Dark

HIMS20260821C29
HIMS Aug 21 2026 29.00 Call (HIMS260821C00029000)
option OPRA

EOD

Aug 18, 2026

0.2600-63.889%(-0.4600)2,276

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.5900	0.8000	0.2400	0.2600	-63.889%	2,276	4,790	0.000%
2026-08-17	0.5600	0.7700	0.3600	0.7200	+14.286%	1,251	4,685	-63.889%
2026-08-14	1.1800	1.2100	0.6300	0.6300	-42.727%	1,893	4,355	-58.730%
2026-08-13	1.8300	1.8300	1.1000	1.1000	-46.860%	128	3,277	-76.364%
2026-08-12	2.2000	2.6000	1.5900	2.0700	-29.831%	155	3,222	-87.440%
2026-08-11	1.9800	3.3300	1.9800	2.9500	-30.588%	26	3,244	-91.186%
2026-08-10	3.9000	4.4400	3.9000	4.2500	+7.323%	15	3,248	-93.882%
2026-08-07	3.7500	4.0400	3.7500	3.9600	+36.082%	9	3,245	-93.434%
2026-08-06	3.8800	3.8800	2.9100	2.9100	-29.880%	11	3,247	-91.065%
2026-08-05	4.7300	4.7300	4.0600	4.1500	-15.133%	46	3,249	-93.735%
2026-08-04	4.4500	4.8900	4.2000	4.8900	+15.059%	18	3,254	-94.683%
2026-08-03	2.8000	4.2500	2.8000	4.2500	+77.083%	43	3,265	-93.882%
2026-07-31	2.7500	3.1000	2.0700	2.4000	+15.942%	58	3,270	-89.167%
2026-07-30	1.5800	2.1000	1.5800	2.0700	+10.695%	31	3,286	-87.440%
2026-07-29	3.0300	3.0300	1.6000	1.8700	-46.418%	72	3,277	-86.096%
2026-07-28	3.1300	3.5000	2.6800	3.4900	-11.646%	21	3,297	-92.550%
2026-07-27	3.1900	4.0000	3.1900	3.9500	+31.667%	67	3,282	-93.418%
2026-07-24	5.0200	5.0200	3.0000	3.0000	-56.076%	479	3,276	-91.333%
2026-07-23	5.8100	8.1000	5.8100	6.8300	+25.321%	16	2,863	-96.193%
2026-07-22	6.8300	6.8300	5.4500	5.4500	-14.844%	25	2,869	-95.229%
2026-07-21	6.4000	6.4000	6.4000	6.4000	+1.266%	3	2,894	-95.938%
2026-07-20	6.6500	6.6500	6.2200	6.3200	-2.769%	22	2,897	-95.886%
2026-07-17	5.9500	6.8100	5.9500	6.5000	-8.322%	20	2,892	-96.000%
2026-07-16	9.1500	9.1500	7.0000	7.0900	-28.020%	25	2,897	-96.333%
2026-07-15	9.6500	9.8500	9.6500	9.8500	+21.605%	35	2,892	-97.360%
2026-07-14	7.7200	8.1500	7.7200	8.1000	+11.724%	10	2,916	-96.790%
2026-07-13	7.3500	7.3500	7.2500	7.2500	-7.526%	9	2,917	-96.414%
2026-07-10	7.7000	7.8400	7.2500	7.8400	-9.677%	14	2,926	-96.684%
2026-07-09	8.7000	8.7000	8.6500	8.6800	-6.867%	19	2,933	-97.005%
2026-07-08	8.8500	9.3500	7.9000	9.3200	-1.584%	10	2,952	-97.210%
2026-07-07	10.4000	10.8500	9.4700	9.4700	-16.564%	69	2,958	-97.254%
2026-07-06	11.8300	11.8300	11.3000	11.3500	+13.500%	42	2,903	-97.709%
2026-07-02	9.9000	10.0000	9.9000	10.0000	-8.004%	15	2,871	-97.400%
2026-07-01	8.8900	11.3800	8.8900	10.8700	+34.696%	40	2,871	-97.608%
2026-06-30	7.1500	8.2500	6.7000	8.0700	+3.861%	216	2,896	-96.778%
2026-06-29	7.5400	8.0800	7.2800	7.7700	-2.141%	151	2,889	-96.654%
2026-06-26	8.4500	8.4500	7.9400	7.9400	+14.574%	5	2,939	-96.725%
2026-06-25	6.0000	6.9300	5.5200	6.9300	-6.980%	361	2,940	-96.248%
2026-06-24	6.7200	7.6000	6.6200	7.4500	+0.676%	19	2,829	-96.510%
2026-06-23	8.0000	8.2500	7.4000	7.4000	-7.035%	20	2,839	-96.486%
2026-06-22	9.1100	9.8000	7.7500	7.9600	-11.457%	27	2,857	-96.734%
2026-06-18	7.3200	9.4500	7.3200	8.9900	+31.241%	72	2,928	-97.108%
2026-06-17	7.0700	7.8000	6.2700	6.8500	+4.262%	82	2,928	-96.204%
2026-06-16	5.7000	6.9200	5.7000	6.5700	+22.575%	105	2,928	-96.043%
2026-06-15	4.3500	5.6300	4.3500	5.3600	+39.221%	131	2,954	-95.149%
2026-06-12	4.6100	4.6100	3.8500	3.8500	-25.243%	19	2,896	-93.247%
2026-06-11	4.3900	5.1500	4.3900	5.1500	+8.421%	26	2,908	-94.951%
2026-06-10	5.0900	5.5500	4.7500	4.7500	-9.867%	177	2,906	-94.526%
2026-06-09	4.7200	5.2700	3.6200	5.2700	+32.412%	55	2,902	-95.066%
2026-06-08	3.8500	4.1300	3.8500	3.9800	+14.368%	25	2,909	-93.467%
2026-06-05	4.4500	4.4500	3.4500	3.4800	-26.737%	89	2,895	-92.529%
2026-06-04	4.5000	5.8000	4.5000	4.7500	+5.556%	193	2,915	-94.526%
2026-06-03	4.2500	4.7000	3.7800	4.5000	+3.211%	40	2,967	-94.222%
2026-06-02	5.0000	5.1500	4.2500	4.3600	-13.147%	56	2,943	-94.037%
2026-06-01	3.8000	5.0200	3.8000	5.0200	+36.413%	132	2,912	-94.821%
2026-05-29	2.8000	3.8300	2.8000	3.6800	+6.052%	15	2,881	-92.935%
2026-05-28	3.3000	3.5500	3.3000	3.4700	+3.582%	28	2,872	-92.507%
2026-05-27	3.0000	3.4000	3.0000	3.3500	+26.415%	12	2,894	-92.239%
2026-05-26	2.4100	2.8900	2.4100	2.6500	+15.217%	37	2,897	-90.189%
2026-05-22	2.6000	2.6000	2.3000	2.3000	-9.091%	9	2,897	-88.696%
2026-05-21	2.4000	2.5300	2.4000	2.5300	+7.203%	39	2,894	-89.723%
2026-05-20	1.9300	2.3600	1.9000	2.3600	+13.462%	36	2,894	-88.983%
2026-05-19	2.0000	2.0800	1.8600	2.0800	-4.147%	63	2,925	-87.500%
2026-05-18	2.3400	2.5000	2.1700	2.1700	-31.546%	139	2,925	-88.018%
2026-05-15	2.9700	3.4100	2.9700	3.1700	-0.938%	26	2,925	-91.798%
2026-05-14	2.7800	3.2000	2.7800	3.2000	+4.575%	35	2,987	-91.875%
2026-05-13	3.0500	3.0900	2.7200	3.0600	-15.000%	46	2,991	-91.503%
2026-05-12	3.7100	4.4100	3.4500	3.6000	-44.444%	121	2,991	-92.778%
2026-05-11	6.2500	7.1100	6.0000	6.4800	+11.724%	194	2,991	-95.988%
2026-05-08	4.3500	5.8000	3.9000	5.8000	+42.506%	192	2,941	-95.517%
2026-05-07	4.8600	4.8600	4.0000	4.0700	-16.939%	87	2,865	-93.612%
2026-05-06	4.9500	4.9500	4.1500	4.9000	+5.376%	149	2,876	-94.694%
2026-05-05	4.8000	5.0000	4.4500	4.6500	-7.921%	2,626	2,839	-94.409%
2026-05-04	5.8400	5.8400	5.0500	5.0500	-2.321%	51	384	-94.851%
2026-05-01	5.1700	5.2000	5.1200	5.1700	+6.160%	74	383	-94.971%
2026-04-30	4.7100	4.9100	4.6100	4.8700	+0.206%	86	383	-94.661%
2026-04-29	5.0000	5.0000	4.7700	4.8600	-16.923%	17	364	-94.650%
2026-04-28	6.1500	6.1500	5.8100	5.8500	-16.429%	36	358	-95.556%
2026-04-27	7.2500	7.2500	6.9500	7.0000	-8.377%	92	331	-96.286%
2026-04-24	7.1000	7.9000	7.1000	7.6400	+26.281%	120	305	-96.597%
2026-04-23	8.0000	8.0000	5.5000	6.0500	-7.915%	56	247	-95.702%
2026-04-22	6.9600	6.9600	6.4100	6.5700	-13.553%	55	261	-96.043%
2026-04-21	7.0100	8.0200	7.0100	7.6000	-10.588%	31	227	-96.579%
2026-04-20	7.1000	8.6500	6.7000	8.5000	+25.000%	34	227	-96.941%
2026-04-17	6.6000	7.4700	6.2000	6.8000	+9.677%	107	217	-96.176%
2026-04-16	5.0000	6.3200	4.6800	6.2000	+44.186%	41	179	-95.806%
2026-04-15	2.6400	4.3000	2.6400	4.3000	+61.049%	92	165	-93.953%
2026-04-14	2.4800	2.6700	2.4600	2.6700	+16.594%	24	108	-90.262%
2026-04-13	2.2900	2.2900	2.2900	2.2900	+32.370%	1	107	-88.646%
2026-04-09	1.7800	1.8200	1.7300	1.7300	-9.424%	8	106	-84.971%
2026-04-07	1.9000	1.9100	1.8200	1.9100	-11.163%	27	103	-86.387%
2026-04-06	2.1500	2.1500	2.1500	2.1500	+1.415%	5	98	-87.907%
2026-04-02	1.9000	2.1200	1.9000	2.1200	-17.188%	10	101	-87.736%
2026-03-31	1.9700	2.5700	1.9700	2.5600	+31.282%	7	101	-89.844%
2026-03-30	2.0500	2.2500	1.9500	1.9500	-10.550%	23	99	-86.667%
2026-03-27	2.3200	2.3200	2.1800	2.1800	-18.657%	2	103	-88.073%
2026-03-25	2.6800	2.6800	2.6800	2.6800	-14.921%	1	103	-90.299%
2026-03-24	3.1500	3.1500	3.1500	3.1500	-12.742%	1	103	-91.746%
2026-03-23	3.8400	3.8400	3.6100	3.6100	-6.234%	2	102	-92.798%
2026-03-20	4.3200	4.6600	3.8500	3.8500	-23.307%	11	101	-93.247%
2026-03-17	5.0700	5.0700	4.9300	5.0200	-4.381%	4	94	-94.821%
2026-03-16	5.2500	5.2500	5.2500	5.2500	-4.891%	2	95	-95.048%
2026-03-13	5.0400	5.5200	4.9500	5.5200	-2.301%	13	93	-95.290%
2026-03-12	5.5800	5.6500	5.5800	5.6500	-19.286%	7	82	-95.398%
2026-03-11	5.7000	7.2500	5.7000	7.0000	+67.866%	34	76	-96.286%
2026-03-10	5.7500	5.7500	4.1500	4.1700	+4.250%	49	85	-93.765%
2026-03-09	3.7500	4.1300	3.7500	4.0000	+110.526%	32	46	-93.500%
2026-03-04	1.9500	1.9500	1.9000	1.9000	+31.944%	19	20	-86.316%
2026-02-27	1.4400	1.4400	1.4400	1.4400	-7.692%	1	22	-81.944%
2026-02-26	1.5200	1.5600	1.4900	1.5600	-7.692%	4	22	-83.333%
2026-02-19	1.6900	1.6900	1.6900	1.6900	-39.209%	1	24	-84.615%
2026-02-09	2.7800	2.7800	2.7800	2.7800	-53.277%	1	24	-90.647%
2026-02-05	5.9500	5.9500	5.9500	5.9500	-17.361%	5	24	-95.630%
2026-01-29	7.2000	7.2000	7.2000	7.2000	-9.434%	2	20	-96.389%
2026-01-22	7.9500	7.9500	7.9500	7.9500	+9.655%	6	18	-96.730%
2026-01-21	7.2500	7.2500	7.2500	7.2500	-17.143%	12	18	-96.414%
2026-01-20	8.7000	8.7500	8.6800	8.7500	+2.941%	5	11	-97.029%
2026-01-12	8.5000	8.5000	8.5000	8.5000	0.000%	8	8	-96.941%

.dark-mode .Kz0pF5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kz0pF5{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C29HIMS Aug 21 2026 29.00 Call (HIMS260821C00029000)option OPRA

HIMS20260821C29
HIMS Aug 21 2026 29.00 Call (HIMS260821C00029000)
option OPRA