Dark

HIMS20260821C30
HIMS Aug 21 2026 30.00 Call (HIMS260821C00030000)
option OPRA

EOD

Aug 18, 2026

0.1400-64.103%(-0.2500)3,496

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.3000	0.4400	0.1200	0.1400	-64.103%	3,496	8,699	0.000%
2026-08-17	0.3300	0.4300	0.2000	0.3900	+2.632%	3,306	7,079	-64.103%
2026-08-14	0.8600	0.9300	0.3500	0.3800	-49.333%	1,607	6,464	-63.158%
2026-08-13	1.3500	1.3600	0.7500	0.7500	-46.809%	1,560	5,938	-81.333%
2026-08-12	1.9000	2.0000	1.0600	1.4100	-35.909%	839	5,381	-90.071%
2026-08-11	1.7200	2.7300	1.4300	2.2000	-40.541%	1,675	5,511	-93.636%
2026-08-10	3.3400	3.9000	3.1500	3.7000	+12.121%	1,345	5,941	-96.216%
2026-08-07	2.6100	3.4500	2.6100	3.3000	+29.412%	280	5,360	-95.758%
2026-08-06	3.3500	3.3500	2.5200	2.5500	-32.895%	140	5,411	-94.510%
2026-08-05	4.1500	4.3500	3.4500	3.8000	-9.091%	178	5,423	-96.316%
2026-08-04	3.6500	4.3500	3.5500	4.1800	+18.750%	251	5,570	-96.651%
2026-08-03	2.3000	3.7200	2.3000	3.5200	+67.619%	365	5,706	-96.023%
2026-07-31	2.0200	2.7000	1.7500	2.1000	+6.599%	621	5,824	-93.333%
2026-07-30	1.2200	2.0000	1.0000	1.9700	+53.906%	236	5,730	-92.893%
2026-07-29	2.6500	2.6500	1.2400	1.2800	-57.333%	875	5,677	-89.063%
2026-07-28	3.4000	3.4000	2.2000	3.0000	-16.667%	491	5,653	-95.333%
2026-07-27	2.9400	3.6000	2.6400	3.6000	+33.829%	244	5,422	-96.111%
2026-07-24	6.2000	6.3000	2.6000	2.6900	-51.532%	548	5,394	-94.796%
2026-07-23	5.4300	7.5000	4.8500	5.5500	+14.198%	609	5,184	-97.477%
2026-07-22	6.0000	6.4300	4.8600	4.8600	-11.636%	33	5,209	-97.119%
2026-07-21	5.9200	5.9200	5.5000	5.5000	-5.172%	9	5,211	-97.455%
2026-07-20	5.8000	5.8000	5.8000	5.8000	-0.855%	7	5,208	-97.586%
2026-07-17	5.3500	6.5000	5.2000	5.8500	-8.879%	44	5,213	-97.607%
2026-07-16	8.9200	8.9400	6.4200	6.4200	-28.667%	43	5,242	-97.819%
2026-07-15	8.7000	9.3200	8.3300	9.0000	+22.117%	180	5,261	-98.444%
2026-07-14	7.3500	7.7500	7.3100	7.3700	-1.471%	534	5,332	-98.100%
2026-07-13	7.1000	7.4800	7.0900	7.4800	+5.352%	8	5,380	-98.128%
2026-07-10	8.9000	8.9000	6.8000	7.1000	-14.148%	142	5,380	-98.028%
2026-07-09	8.5500	8.7000	8.1500	8.2700	-4.943%	23	5,486	-98.307%
2026-07-08	7.7900	8.7000	7.3400	8.7000	-1.695%	68	5,489	-98.391%
2026-07-07	10.4000	10.4000	8.8500	8.8500	-17.290%	170	5,490	-98.418%
2026-07-06	9.6000	11.1000	9.6000	10.7000	+13.830%	203	5,520	-98.692%
2026-07-02	10.0700	10.0800	8.8500	9.4000	-7.298%	69	5,553	-98.511%
2026-07-01	8.5700	10.7000	8.3000	10.1400	+30.839%	324	5,553	-98.619%
2026-06-30	6.5000	7.7500	6.2000	7.7500	+6.164%	353	5,649	-98.194%
2026-06-29	8.3500	8.5000	6.5700	7.3000	-3.439%	281	5,780	-98.082%
2026-06-26	6.3200	8.5000	6.3200	7.5600	+15.420%	75	5,857	-98.148%
2026-06-25	6.4000	6.7400	5.0000	6.5500	+3.150%	760	5,854	-97.863%
2026-06-24	6.6800	7.0000	5.9000	6.3500	-5.224%	303	5,891	-97.795%
2026-06-23	6.4000	7.8100	6.2000	6.7000	-10.067%	111	6,097	-97.910%
2026-06-22	8.0000	9.1100	7.0500	7.4500	-12.865%	350	6,094	-98.121%
2026-06-18	6.6000	8.9000	6.6000	8.5500	+32.558%	573	6,267	-98.363%
2026-06-17	6.1500	7.3500	5.8600	6.4500	+5.738%	450	6,267	-97.829%
2026-06-16	4.9500	6.5000	4.9500	6.1000	+16.635%	765	6,267	-97.705%
2026-06-15	4.2000	5.3600	4.1000	5.2300	+47.324%	916	6,572	-97.323%
2026-06-12	4.5500	4.5500	3.4400	3.5500	-24.468%	516	6,857	-96.056%
2026-06-11	3.9500	4.8100	3.8500	4.7000	+8.046%	354	6,720	-97.021%
2026-06-10	4.5400	5.3500	4.1500	4.3500	-12.121%	500	6,626	-96.782%
2026-06-09	4.1000	5.0000	3.3500	4.9500	+26.923%	1,237	6,617	-97.172%
2026-06-08	3.6000	3.9500	3.3500	3.9000	+14.706%	571	6,607	-96.410%
2026-06-05	3.9000	4.2000	3.0600	3.4000	-23.596%	1,140	6,330	-95.882%
2026-06-04	4.2000	5.5000	4.0000	4.4500	+7.229%	1,087	6,229	-96.854%
2026-06-03	3.8500	4.4500	3.1500	4.1500	-0.955%	1,484	6,783	-96.627%
2026-06-02	4.5000	4.7300	3.9000	4.1900	-4.119%	1,059	6,673	-96.659%
2026-06-01	3.3500	4.6300	3.1000	4.3700	+31.231%	1,543	6,806	-96.796%
2026-05-29	3.1500	3.6500	2.5200	3.3300	+11.371%	847	6,174	-95.796%
2026-05-28	2.7900	3.2700	2.7900	2.9900	-0.333%	330	6,373	-95.318%
2026-05-27	2.4100	3.2200	2.4100	3.0000	+32.743%	742	6,267	-95.333%
2026-05-26	2.1700	2.8000	2.1000	2.2600	+2.727%	500	6,195	-93.805%
2026-05-22	2.5000	2.6000	2.0700	2.2000	-6.383%	242	6,105	-93.636%
2026-05-21	2.0000	2.4200	2.0000	2.3500	+6.818%	139	5,990	-94.043%
2026-05-20	1.8000	2.2500	1.7500	2.2000	+14.583%	162	5,990	-93.636%
2026-05-19	1.7200	2.0900	1.6300	1.9200	+6.667%	532	5,709	-92.708%
2026-05-18	2.4900	2.5100	1.8000	1.8000	-39.799%	1,183	5,709	-92.222%
2026-05-15	2.6000	3.2000	2.5800	2.9900	+11.567%	796	5,709	-95.318%
2026-05-14	2.7800	3.0000	2.4500	2.6800	-3.597%	1,603	5,433	-94.776%
2026-05-13	3.0000	3.2000	2.3400	2.7800	-17.015%	2,232	3,513	-94.964%
2026-05-12	3.5000	4.2200	3.0000	3.3500	-46.400%	1,764	3,513	-95.821%
2026-05-11	5.8700	6.8000	5.5000	6.2500	+15.314%	512	3,513	-97.760%
2026-05-08	3.9500	5.4200	3.7000	5.4200	+42.632%	673	2,804	-97.417%
2026-05-07	4.6000	4.6000	3.7000	3.8000	-16.484%	241	2,412	-96.316%
2026-05-06	4.6500	4.6500	4.1000	4.5500	+4.598%	150	2,420	-96.923%
2026-05-05	4.5100	4.5500	4.3000	4.3500	-10.494%	327	2,332	-96.782%
2026-05-04	5.3000	5.4700	4.6200	4.8600	+2.316%	140	2,355	-97.119%
2026-05-01	4.9000	5.3000	4.7500	4.7500	-4.040%	118	2,352	-97.053%
2026-04-30	4.5000	5.0000	4.0000	4.9500	+10.491%	263	2,352	-97.172%
2026-04-29	5.1500	5.5000	4.3000	4.4800	-18.693%	230	2,345	-96.875%
2026-04-28	5.7500	6.1000	5.3500	5.5100	-15.878%	181	2,313	-97.459%
2026-04-27	6.8500	7.4000	6.4000	6.5500	-10.884%	178	2,269	-97.863%
2026-04-24	6.7400	7.6300	6.1900	7.3500	+27.826%	244	2,223	-98.095%
2026-04-23	7.5000	7.6500	5.1000	5.7500	-9.163%	317	2,157	-97.565%
2026-04-22	6.7400	6.7500	6.0500	6.3300	-11.592%	198	2,096	-97.788%
2026-04-21	6.5000	7.8900	6.0000	7.1600	-10.500%	120	2,027	-98.045%
2026-04-20	6.6500	8.3900	6.6500	8.0000	+24.224%	214	2,027	-98.250%
2026-04-17	6.0500	7.3000	5.6900	6.4400	+11.034%	855	2,084	-97.826%
2026-04-16	4.7600	6.0000	4.1000	5.8000	+57.609%	588	1,670	-97.586%
2026-04-15	2.4000	3.8000	2.4000	3.6800	+65.766%	139	1,490	-96.196%
2026-04-14	2.3600	2.4500	2.2200	2.2200	-4.310%	61	1,464	-93.694%
2026-04-13	1.8400	2.5800	1.8400	2.3200	+37.278%	125	1,457	-93.966%
2026-04-10	1.8000	1.8000	1.6900	1.6900	+3.049%	111	1,451	-91.716%
2026-04-09	1.6300	1.6400	1.6200	1.6400	-8.889%	22	1,547	-91.463%
2026-04-07	1.6800	1.8400	1.6600	1.8000	-8.163%	34	1,455	-92.222%
2026-04-06	1.8500	2.1400	1.8000	1.9600	+14.620%	55	1,447	-92.857%
2026-04-02	1.8000	1.9000	1.5000	1.7100	-14.500%	13	1,428	-91.813%
2026-04-01	2.4300	2.4300	2.0000	2.0000	-14.530%	5	1,428	-93.000%
2026-03-31	1.8300	2.5800	1.7600	2.3400	+30.000%	798	1,428	-94.017%
2026-03-30	2.0400	2.0400	1.6500	1.8000	-11.765%	98	668	-92.222%
2026-03-27	2.1000	2.1500	2.0200	2.0400	-19.685%	66	714	-93.137%
2026-03-26	2.6500	2.6500	2.3500	2.5400	0.000%	34	673	-94.488%
2026-03-25	2.9500	2.9500	2.5400	2.5400	-11.189%	12	674	-94.488%
2026-03-24	3.2200	3.2200	2.7800	2.8600	-18.286%	57	670	-95.105%
2026-03-23	3.5000	3.5500	3.4200	3.5000	+2.941%	78	653	-96.000%
2026-03-20	4.2500	4.3800	3.3600	3.4000	-24.444%	157	611	-95.882%
2026-03-19	3.9300	4.5000	3.9300	4.5000	+4.408%	138	721	-96.889%
2026-03-18	4.9000	4.9000	4.3000	4.3100	-13.800%	44	594	-96.752%
2026-03-17	5.1000	5.1000	4.6000	5.0000	-3.846%	17	588	-97.200%
2026-03-16	4.6500	5.2000	4.6300	5.2000	+11.111%	9	587	-97.308%
2026-03-13	4.6800	4.6800	4.6800	4.6800	-0.426%	3	586	-97.009%
2026-03-12	5.5700	5.5800	4.7000	4.7000	-18.966%	60	583	-97.021%
2026-03-11	4.5500	6.8200	4.5500	5.8000	+34.884%	286	585	-97.586%
2026-03-10	5.2500	5.5500	4.1700	4.3000	+4.878%	29	651	-96.744%
2026-03-09	4.0000	4.1500	3.4500	4.1000	+182.759%	68	646	-96.585%
2026-03-06	1.3900	1.4500	1.3900	1.4500	-0.685%	6	635	-90.345%
2026-03-05	1.5500	1.5500	1.4600	1.4600	-15.116%	20	635	-90.411%
2026-03-04	1.7500	1.7900	1.7200	1.7200	+4.242%	7	624	-91.860%
2026-03-03	1.6500	1.6500	1.6500	1.6500	+1.227%	1	621	-91.515%
2026-03-02	1.3800	1.6300	1.3700	1.6300	+22.556%	47	620	-91.411%
2026-02-27	1.3500	1.3500	1.3300	1.3300	-8.904%	53	585	-89.474%
2026-02-26	1.6000	1.6400	1.4000	1.4600	-14.118%	223	608	-90.411%
2026-02-25	1.6000	1.7000	1.6000	1.7000	+6.250%	140	513	-91.765%
2026-02-24	1.2500	1.6000	1.2000	1.6000	-3.030%	197	513	-91.250%
2026-02-23	1.5800	1.6500	1.5800	1.6500	-1.786%	16	488	-91.515%
2026-02-20	1.7700	1.7700	1.6800	1.6800	-1.754%	100	487	-91.667%
2026-02-19	1.7100	1.7100	1.7100	1.7100	-0.581%	1	437	-91.813%
2026-02-18	1.8700	1.8700	1.7200	1.7200	-7.527%	15	436	-91.860%
2026-02-17	1.9100	1.9400	1.8600	1.8600	-8.374%	11	431	-92.473%
2026-02-13	2.0400	2.1000	1.9400	2.0300	+11.538%	8	424	-93.103%
2026-02-12	1.9600	1.9600	1.8200	1.8200	-12.500%	14	424	-92.308%
2026-02-11	2.2500	2.2500	2.0800	2.0800	-11.489%	5	420	-93.269%
2026-02-10	2.5800	2.5800	2.3500	2.3500	-16.370%	4	417	-94.043%
2026-02-09	2.1000	2.9000	1.8000	2.8100	-33.570%	223	415	-95.018%
2026-02-06	3.7000	4.2300	3.7000	4.2300	-8.043%	20	312	-96.690%
2026-02-05	5.8000	5.8000	4.5900	4.6000	0.000%	10	321	-96.957%
2026-02-04	5.6300	5.6300	4.6000	4.6000	-9.804%	36	317	-96.957%
2026-02-03	5.3500	5.3500	4.8700	5.1000	-12.821%	131	328	-97.255%
2026-02-02	5.8500	5.8500	5.8500	5.8500	-6.995%	1	237	-97.607%
2026-01-30	6.7500	6.7500	6.2000	6.2900	-15.000%	17	238	-97.774%
2026-01-29	7.0800	7.7000	7.0800	7.4000	+5.714%	7	230	-98.108%
2026-01-28	7.2400	7.2400	7.0000	7.0000	0.000%	5	232	-98.000%
2026-01-27	7.6000	7.6000	7.0000	7.0000	-9.091%	2	232	-98.000%
2026-01-26	7.7000	7.7000	7.7000	7.7000	-3.023%	16	232	-98.182%
2026-01-23	8.1000	8.1000	7.9400	7.9400	-1.244%	2	246	-98.237%
2026-01-22	8.0400	8.0400	8.0400	8.0400	+21.818%	1	246	-98.259%
2026-01-21	7.2000	7.2000	6.5500	6.6000	-23.699%	53	246	-97.879%
2026-01-16	8.5000	8.7100	8.2000	8.6500	+2.488%	65	143	-98.382%
2026-01-15	8.4400	8.4400	8.4400	8.4400	-3.543%	1	143	-98.341%
2026-01-14	8.7500	8.7500	8.7500	8.7500	-5.405%	1	142	-98.400%
2026-01-13	9.2500	9.2500	9.2500	9.2500	+14.198%	1	141	-98.486%
2026-01-12	8.2000	8.2000	8.1000	8.1000	-8.578%	2	141	-98.272%
2026-01-09	9.4500	9.4500	8.8600	8.8600	-13.813%	103	140	-98.420%
2026-01-08	10.3900	10.3900	10.2800	10.2800	-8.132%	2	42	-98.638%
2026-01-06	11.1900	11.1900	11.1900	11.1900	-0.533%	5	42	-98.749%
2026-01-05	11.2500	11.2500	11.2500	11.2500	+10.294%	1	42	-98.756%
2026-01-02	9.3500	10.2000	9.3500	10.2000	+8.511%	5	42	-98.627%
2025-12-31	9.4000	9.4000	9.4000	9.4000	-12.558%	1	38	-98.511%
2025-12-29	10.9000	10.9000	10.7400	10.7500	-3.760%	29	38	-98.698%
2025-12-26	10.9200	11.1700	10.9200	11.1700	-3.707%	38	43	-98.747%
2025-12-22	12.2600	12.2600	11.6000	11.6000	0.000%	6	5	-98.793%

.dark-mode .P5pJ1G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P5pJ1G{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C30HIMS Aug 21 2026 30.00 Call (HIMS260821C00030000)option OPRA

HIMS20260821C30
HIMS Aug 21 2026 30.00 Call (HIMS260821C00030000)
option OPRA