Dark

HIMS20260821C31
HIMS Aug 21 2026 31.00 Call (HIMS260821C00031000)
option OPRA

EOD

Aug 18, 2026

0.0800-61.905%(-0.1300)1,560

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1500	0.2300	0.0800	0.0800	-61.905%	1,560	4,782	0.000%
2026-08-17	0.2000	0.2400	0.1100	0.2100	-8.696%	2,322	3,887	-61.905%
2026-08-14	0.5400	0.6000	0.2300	0.2300	-58.929%	2,389	2,473	-65.217%
2026-08-13	0.9200	1.0000	0.5500	0.5600	-47.664%	248	1,102	-85.714%
2026-08-12	1.2300	1.5000	0.7900	1.0700	-39.888%	610	1,004	-92.523%
2026-08-11	1.5100	2.2500	1.1700	1.7800	-43.312%	191	910	-95.506%
2026-08-10	2.5000	3.3000	2.5000	3.1400	+5.369%	209	898	-97.452%
2026-08-07	2.2500	3.0500	2.2500	2.9800	+34.234%	277	873	-97.315%
2026-08-06	2.8400	2.8400	2.2200	2.2200	-33.731%	69	845	-96.396%
2026-08-05	3.7000	3.7000	3.1300	3.3500	-11.842%	14	861	-97.612%
2026-08-04	3.3000	3.8000	2.9800	3.8000	+24.590%	99	857	-97.895%
2026-08-03	1.9000	3.1800	1.9000	3.0500	+73.295%	85	856	-97.377%
2026-07-31	2.4900	2.4900	1.5500	1.7600	+4.762%	58	841	-95.455%
2026-07-30	1.0200	1.6800	0.9000	1.6800	+47.368%	21	832	-95.238%
2026-07-29	1.8600	2.0000	1.1200	1.1400	-56.981%	36	833	-92.982%
2026-07-28	2.8500	2.8500	1.9000	2.6500	-11.960%	107	846	-96.981%
2026-07-27	2.2600	3.1000	2.2600	3.0100	+22.857%	148	893	-97.342%
2026-07-24	4.3800	4.3800	2.4500	2.4500	-51.485%	50	881	-96.735%
2026-07-23	4.6000	7.0000	4.4900	5.0500	+17.442%	77	860	-98.416%
2026-07-22	4.4500	4.4500	4.2500	4.3000	-13.306%	44	871	-98.140%
2026-07-21	5.6000	5.6000	4.9500	4.9600	-2.745%	8	831	-98.387%
2026-07-20	5.1000	5.5500	5.1000	5.1000	-5.556%	12	830	-98.431%
2026-07-17	5.2700	5.4000	5.2200	5.4000	-9.396%	27	835	-98.519%
2026-07-16	7.3900	7.4500	5.9600	5.9600	-29.882%	70	832	-98.658%
2026-07-15	8.0700	8.5000	7.7000	8.5000	+24.633%	46	821	-99.059%
2026-07-14	6.8200	6.8200	6.8200	6.8200	+5.247%	1	839	-98.827%
2026-07-13	6.4300	6.7500	6.4300	6.4800	-2.115%	6	839	-98.765%
2026-07-10	7.8000	7.8000	6.4000	6.6200	-16.730%	9	840	-98.792%
2026-07-09	7.9500	7.9500	7.9500	7.9500	+0.506%	2	839	-98.994%
2026-07-08	7.1300	7.9100	7.1000	7.9100	-14.763%	21	839	-98.989%
2026-07-07	9.3000	9.4000	9.2800	9.2800	-4.132%	7	840	-99.138%
2026-07-06	8.7000	10.7000	8.7000	9.6800	+13.882%	35	845	-99.174%
2026-07-02	9.1000	9.3300	8.4500	8.5000	-10.053%	155	973	-99.059%
2026-07-01	7.6500	10.2000	7.6500	9.4500	+34.043%	104	973	-99.153%
2026-06-30	5.9100	7.1500	5.7500	7.0500	+4.136%	118	986	-98.865%
2026-06-29	7.0300	7.0300	6.5000	6.7700	-1.599%	177	972	-98.818%
2026-06-26	7.6600	7.7500	6.8800	6.8800	+13.719%	17	1,021	-98.837%
2026-06-25	6.0500	6.0500	4.7000	6.0500	0.000%	401	1,029	-98.678%
2026-06-24	6.0600	6.0600	5.5000	6.0500	-3.816%	11	1,147	-98.678%
2026-06-23	7.0500	7.4000	6.2900	6.2900	-5.414%	8	1,155	-98.728%
2026-06-22	7.4000	8.5000	6.6300	6.6500	-20.359%	66	1,157	-98.797%
2026-06-18	7.0000	8.3500	6.8000	8.3500	+36.885%	209	1,361	-99.042%
2026-06-17	6.0100	6.7500	5.4000	6.1000	+5.172%	207	1,361	-98.689%
2026-06-16	4.6600	6.0900	4.6600	5.8000	+18.609%	164	1,361	-98.621%
2026-06-15	4.0700	4.9000	3.8800	4.8900	+51.863%	54	1,361	-98.364%
2026-06-12	4.1500	4.1500	3.2200	3.2200	-24.413%	38	1,368	-97.516%
2026-06-11	3.2500	4.4800	3.2500	4.2600	-1.160%	67	1,364	-98.122%
2026-06-10	4.4100	4.8000	4.2500	4.3100	-4.222%	31	1,374	-98.144%
2026-06-09	3.8000	4.5000	3.6000	4.5000	+31.965%	150	1,351	-98.222%
2026-06-08	3.4500	3.5700	3.3500	3.4100	+10.000%	91	1,395	-97.654%
2026-06-05	3.6500	3.8000	2.9300	3.1000	-25.481%	95	1,333	-97.419%
2026-06-04	4.0300	5.0500	4.0300	4.1600	+6.667%	379	1,355	-98.077%
2026-06-03	3.8000	3.9100	3.0100	3.9000	+1.299%	272	1,233	-97.949%
2026-06-02	4.3000	4.4000	3.6100	3.8500	-7.005%	760	1,402	-97.922%
2026-06-01	3.1000	4.3000	3.1000	4.1400	+31.429%	142	707	-98.068%
2026-05-29	2.3500	3.3000	2.2300	3.1500	+6.061%	320	699	-97.460%
2026-05-28	2.8400	3.0000	2.8400	2.9700	+9.191%	95	568	-97.306%
2026-05-27	2.8700	2.9600	2.6200	2.7200	+39.487%	33	567	-97.059%
2026-05-26	2.3100	2.3900	1.9100	1.9500	-6.699%	44	546	-95.897%
2026-05-22	2.1900	2.1900	2.0800	2.0900	-2.791%	5	545	-96.172%
2026-05-21	1.8400	2.1500	1.8400	2.1500	+14.362%	8	544	-96.279%
2026-05-20	1.7000	1.8900	1.6300	1.8800	+5.028%	24	544	-95.745%
2026-05-19	1.7000	1.7900	1.6000	1.7900	+8.485%	108	539	-95.531%
2026-05-18	2.1500	2.1500	1.6500	1.6500	-44.068%	8	539	-95.152%
2026-05-15	2.9500	2.9500	2.9500	2.9500	+14.341%	1	539	-97.288%
2026-05-13	2.4000	2.7000	2.4000	2.5800	-19.375%	24	538	-96.899%
2026-05-12	3.6000	3.6000	2.8300	3.2000	-46.578%	40	544	-97.500%
2026-05-11	5.5000	6.5500	5.2900	5.9900	+23.505%	169	544	-98.664%
2026-05-08	4.0500	4.8500	3.9400	4.8500	+33.242%	14	488	-98.351%
2026-05-07	3.6400	3.6400	3.6400	3.6400	-11.220%	1	478	-97.802%
2026-05-06	3.9300	4.1000	3.8600	4.1000	-1.205%	56	477	-98.049%
2026-05-05	4.1400	4.1700	3.6000	4.1500	-13.180%	27	426	-98.072%
2026-05-04	4.8200	4.8400	4.3000	4.7800	+3.463%	68	430	-98.326%
2026-05-01	4.6200	4.6200	4.6000	4.6200	+0.435%	24	421	-98.268%
2026-04-30	3.8500	4.6000	3.8500	4.6000	+5.747%	51	421	-98.261%
2026-04-29	4.7000	4.7000	4.3500	4.3500	-17.143%	3	409	-98.161%
2026-04-28	5.5300	5.7900	5.1800	5.2500	-16.268%	59	408	-98.476%
2026-04-27	6.7000	6.7000	6.2700	6.2700	-8.467%	74	399	-98.724%
2026-04-24	6.0000	7.1500	6.0000	6.8500	+34.314%	59	399	-98.832%
2026-04-23	6.7200	6.7200	5.1000	5.1000	-13.559%	38	376	-98.431%
2026-04-22	6.0500	6.1000	5.7500	5.9000	-17.483%	43	403	-98.644%
2026-04-21	6.1500	7.5000	6.1500	7.1500	-7.022%	59	362	-98.881%
2026-04-20	7.2200	8.0000	7.2200	7.6900	+31.904%	78	362	-98.960%
2026-04-17	6.6100	6.6900	5.5300	5.8300	+6.000%	143	358	-98.628%
2026-04-16	4.6800	5.5000	4.3400	5.5000	+48.649%	195	291	-98.545%
2026-04-15	2.4000	3.7000	2.2700	3.7000	+72.897%	24	283	-97.838%
2026-04-14	2.1800	2.1800	2.1400	2.1400	-0.465%	3	269	-96.262%
2026-04-13	2.1300	2.1500	2.1300	2.1500	+22.857%	2	271	-96.279%
2026-04-08	1.6000	1.7700	1.6000	1.7500	+13.636%	5	270	-95.429%
2026-04-07	1.5400	1.5400	1.5400	1.5400	-18.519%	1	271	-94.805%
2026-04-01	1.8900	1.8900	1.8900	1.8900	-7.353%	1	271	-95.767%
2026-03-31	1.9100	2.0400	1.9100	2.0400	+27.500%	23	272	-96.078%
2026-03-30	1.7900	1.7900	1.6000	1.6000	-15.344%	32	249	-95.000%
2026-03-27	2.0500	2.0500	1.8900	1.8900	-17.826%	8	217	-95.767%
2026-03-26	2.2200	2.3000	2.2200	2.3000	-12.879%	11	217	-96.522%
2026-03-25	2.6400	2.6400	2.6400	2.6400	-17.500%	1	217	-96.970%
2026-03-24	3.2000	3.2000	3.2000	3.2000	-3.030%	4	217	-97.500%
2026-03-20	3.3000	3.3000	3.3000	3.3000	-18.519%	1	217	-97.576%
2026-03-19	3.8000	4.0500	3.8000	4.0500	-6.467%	2	216	-98.025%
2026-03-18	4.3300	4.3300	4.3300	4.3300	-1.814%	1	216	-98.152%
2026-03-17	4.9500	4.9500	4.4100	4.4100	-20.109%	8	216	-98.186%
2026-03-11	5.0500	6.4500	5.0500	5.5200	+10.621%	42	213	-98.551%
2026-03-10	4.9900	4.9900	4.9900	4.9900	+23.210%	1	184	-98.397%
2026-03-09	3.7100	4.1500	3.3700	4.0500	+195.620%	87	183	-98.025%
2026-03-06	1.3700	1.3700	1.3700	1.3700	-18.452%	2	127	-94.161%
2026-03-04	1.6900	1.6900	1.6800	1.6800	-11.579%	6	126	-95.238%
2026-03-03	1.9000	1.9000	1.9000	1.9000	+41.791%	3	120	-95.789%
2026-03-02	1.2000	1.3400	1.2000	1.3400	-12.987%	7	117	-94.030%
2026-02-25	1.5400	1.5400	1.5400	1.5400	+6.207%	1	117	-94.805%
2026-02-24	1.2500	1.5700	1.2500	1.4500	-17.143%	65	117	-94.483%
2026-02-18	1.7500	1.7500	1.7500	1.7500	-7.407%	15	71	-95.429%
2026-02-17	1.9000	1.9000	1.7800	1.8900	+8.000%	6	71	-95.767%
2026-02-12	1.8800	1.8800	1.7000	1.7500	-15.459%	4	68	-95.429%
2026-02-09	2.0900	2.0900	2.0700	2.0700	-46.923%	101	67	-96.135%
2026-02-06	3.3000	3.9000	3.3000	3.9000	-32.759%	11	126	-97.949%
2026-02-05	5.8000	5.8000	5.8000	5.8000	+23.404%	1	119	-98.621%
2026-02-03	4.7000	4.7000	4.7000	4.7000	-35.616%	10	118	-98.298%
2026-01-29	7.3000	7.3000	7.3000	7.3000	+5.036%	1	118	-98.904%
2026-01-27	6.9500	6.9500	6.9500	6.9500	+6.432%	3	117	-98.849%
2026-01-21	6.8900	6.8900	6.5300	6.5300	-13.510%	18	114	-98.775%
2026-01-20	7.5500	7.5500	7.5500	7.5500	-9.036%	3	102	-98.940%
2026-01-16	8.3000	8.3000	8.3000	8.3000	+0.484%	2	100	-99.036%
2026-01-14	8.2600	8.2600	8.2600	8.2600	+0.487%	5	100	-99.031%
2026-01-12	7.8500	8.2200	7.8500	8.2200	-11.613%	100	100	-99.027%
2025-12-31	9.3000	9.3000	9.3000	9.3000	-3.125%	2	10	-99.140%
2025-12-30	10.1500	10.1500	9.6000	9.6000	0.000%	10	10	-99.167%

.dark-mode .yzmQG6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yzmQG6{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C31HIMS Aug 21 2026 31.00 Call (HIMS260821C00031000)option OPRA

HIMS20260821C31
HIMS Aug 21 2026 31.00 Call (HIMS260821C00031000)
option OPRA