Dark

HIMS20260821C32
HIMS Aug 21 2026 32.00 Call (HIMS260821C00032000)
option OPRA

EOD

Aug 18, 2026

0.0500-58.333%(-0.0700)352

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0700	0.1200	0.0500	0.0500	-58.333%	352	5,146	0.000%
2026-08-17	0.1500	0.1500	0.0700	0.1200	-25.000%	1,128	5,122	-58.333%
2026-08-14	0.4000	0.4000	0.1500	0.1600	-54.286%	550	4,915	-68.750%
2026-08-13	0.7500	0.7500	0.3500	0.3500	-55.696%	492	4,887	-85.714%
2026-08-12	1.0000	1.1000	0.5400	0.7900	-40.152%	376	4,625	-93.671%
2026-08-11	0.4300	1.8000	0.4300	1.3200	-50.189%	1,135	4,677	-96.212%
2026-08-10	2.6900	2.8600	2.1900	2.6500	+6.000%	814	4,767	-98.113%
2026-08-07	1.8900	2.5000	1.8900	2.5000	+38.889%	166	4,183	-98.000%
2026-08-06	2.6200	2.6500	1.8000	1.8000	-29.961%	109	4,164	-97.222%
2026-08-05	2.9300	3.3100	2.5700	2.5700	-19.688%	76	4,128	-98.054%
2026-08-04	2.7000	3.3300	2.6400	3.2000	+13.879%	158	4,123	-98.438%
2026-08-03	1.4600	2.8100	1.4600	2.8100	+88.591%	156	4,027	-98.221%
2026-07-31	1.3400	1.9700	1.2700	1.4900	+5.674%	74	4,050	-96.644%
2026-07-30	1.4200	1.4200	0.8500	1.4100	+54.945%	58	4,047	-96.454%
2026-07-29	1.6700	1.6800	0.9100	0.9100	-57.674%	222	4,046	-94.505%
2026-07-28	2.4500	2.4500	1.6700	2.1500	-16.667%	55	4,058	-97.674%
2026-07-27	2.1500	2.7300	2.1500	2.5800	+24.038%	67	4,063	-98.062%
2026-07-24	3.8000	3.8000	2.0000	2.0800	-45.263%	80	4,054	-97.596%
2026-07-23	4.1600	6.5500	3.8000	3.8000	-3.061%	70	4,037	-98.684%
2026-07-22	5.2000	5.2500	3.9000	3.9200	-9.885%	104	4,039	-98.724%
2026-07-21	5.0500	5.0500	4.3500	4.3500	-5.435%	11	4,046	-98.851%
2026-07-20	4.7000	5.0000	4.6000	4.6000	-5.350%	14	4,048	-98.913%
2026-07-17	4.6500	5.4500	4.5300	4.8600	-12.274%	56	4,051	-98.971%
2026-07-16	7.0000	7.0000	5.4600	5.5400	-28.700%	78	4,063	-99.097%
2026-07-15	7.4200	7.8100	7.4100	7.7700	+17.727%	41	4,082	-99.356%
2026-07-14	6.4000	6.7200	6.1000	6.6000	+17.021%	41	4,099	-99.242%
2026-07-13	5.9600	6.5000	5.6400	5.6400	-3.918%	110	4,096	-99.113%
2026-07-10	5.7800	5.9400	5.6000	5.8700	-17.902%	19	4,201	-99.148%
2026-07-09	7.3700	7.3900	7.1500	7.1500	-1.920%	16	4,197	-99.301%
2026-07-08	6.6800	7.2900	6.6800	7.2900	-5.570%	8	4,197	-99.314%
2026-07-07	9.2900	9.2900	7.7200	7.7200	-17.697%	55	4,197	-99.352%
2026-07-06	9.3500	9.8500	9.1000	9.3800	+14.530%	73	4,200	-99.467%
2026-07-02	9.0000	9.0000	7.9300	8.1900	-9.000%	156	4,313	-99.389%
2026-07-01	7.4600	9.5500	7.4600	9.0000	+39.104%	239	4,313	-99.444%
2026-06-30	5.2500	6.5000	5.2500	6.4700	+3.686%	71	4,340	-99.227%
2026-06-29	7.0000	7.3000	5.6500	6.2400	-5.167%	66	4,343	-99.199%
2026-06-26	6.7500	7.0500	6.2900	6.5800	+12.479%	81	4,359	-99.240%
2026-06-25	5.6000	5.8500	4.2600	5.8500	+3.723%	265	4,420	-99.145%
2026-06-24	5.4000	6.0200	4.9500	5.6400	-4.407%	49	4,226	-99.113%
2026-06-23	5.9600	6.8500	5.7500	5.9000	-4.685%	50	4,245	-99.153%
2026-06-22	6.6000	8.0700	6.0600	6.1900	-19.085%	49	4,279	-99.192%
2026-06-18	6.1700	7.7500	6.1000	7.6500	+36.607%	278	4,203	-99.346%
2026-06-17	5.6300	6.3500	5.1000	5.6000	+6.262%	249	4,203	-99.107%
2026-06-16	4.5200	5.7000	4.5200	5.2700	+17.111%	410	4,203	-99.051%
2026-06-15	3.8000	4.5000	3.5100	4.5000	+51.515%	121	4,139	-98.889%
2026-06-12	3.4500	3.7000	2.8100	2.9700	-25.377%	81	4,108	-98.316%
2026-06-11	3.5000	4.0500	3.3500	3.9800	+8.447%	46	4,103	-98.744%
2026-06-10	4.2000	4.5000	3.6700	3.6700	-10.488%	52	4,094	-98.638%
2026-06-09	3.4700	4.1000	2.9500	4.1000	+31.410%	157	4,124	-98.780%
2026-06-08	3.0200	3.3300	2.8700	3.1200	+15.556%	48	4,017	-98.397%
2026-06-05	3.6000	3.6000	2.7000	2.7000	-28.947%	13	3,993	-98.148%
2026-06-04	3.7500	4.6900	3.7500	3.8000	+8.571%	141	3,991	-98.684%
2026-06-03	2.5500	3.7400	2.5500	3.5000	+2.941%	81	4,043	-98.571%
2026-06-02	3.6600	4.0000	3.3600	3.4000	-13.043%	2,056	6,015	-98.529%
2026-06-01	3.1000	4.1000	3.1000	3.9100	+29.470%	69	2,082	-98.721%
2026-05-29	2.2900	3.0500	2.2900	3.0200	+13.962%	12	2,043	-98.344%
2026-05-28	2.2300	2.7300	2.2300	2.6500	+6.855%	17	2,033	-98.113%
2026-05-27	2.1900	2.5900	2.1300	2.4800	+39.326%	39	2,039	-97.984%
2026-05-26	1.8200	2.1900	1.7800	1.7800	+2.299%	73	2,041	-97.191%
2026-05-22	2.1500	2.1500	1.7400	1.7400	-13.861%	11	1,989	-97.126%
2026-05-21	1.4200	2.0200	1.4200	2.0200	+9.189%	23	1,990	-97.525%
2026-05-20	1.6200	1.9600	1.6200	1.8500	+19.355%	24	1,990	-97.297%
2026-05-19	1.5700	1.5700	1.5200	1.5500	-4.321%	51	1,990	-96.774%
2026-05-18	2.0000	2.0000	1.6200	1.6200	-36.220%	41	1,990	-96.914%
2026-05-15	2.4500	2.7500	2.4500	2.5400	+8.085%	15	1,990	-98.031%
2026-05-14	2.3500	2.4100	2.0000	2.3500	-2.083%	60	1,941	-97.872%
2026-05-13	2.5000	2.5000	2.0500	2.4000	-15.789%	394	1,686	-97.917%
2026-05-12	2.9400	3.6000	2.6300	2.8500	-49.378%	53	1,686	-98.246%
2026-05-11	4.9500	6.0000	4.9500	5.6300	+29.128%	43	1,686	-99.112%
2026-05-08	3.4500	4.3600	3.2000	4.3600	+30.149%	45	1,671	-98.853%
2026-05-07	4.0000	4.0000	3.2700	3.3500	-16.250%	112	1,635	-98.507%
2026-05-06	3.7100	4.3500	3.6500	4.0000	+1.010%	124	1,630	-98.750%
2026-05-04	4.5500	4.5500	3.9600	3.9600	-9.174%	58	1,569	-98.737%
2026-05-01	4.4000	4.4000	4.2000	4.3600	+0.230%	20	1,550	-98.853%
2026-04-30	3.7000	4.4000	3.7000	4.3500	+11.538%	32	1,550	-98.851%
2026-04-29	4.0000	4.1500	3.9000	3.9000	-20.570%	54	1,547	-98.718%
2026-04-28	5.3200	5.3200	4.8500	4.9100	-17.201%	48	1,571	-98.982%
2026-04-27	6.5000	6.5000	5.8000	5.9300	-10.152%	80	1,581	-99.157%
2026-04-24	6.0000	6.8100	5.6500	6.6000	+36.082%	66	1,561	-99.242%
2026-04-23	6.7600	6.7600	4.6000	4.8500	-14.912%	78	1,516	-98.969%
2026-04-22	6.1500	6.3000	5.4500	5.7000	-10.938%	120	1,524	-99.123%
2026-04-21	5.7000	7.2000	5.7000	6.4000	-12.925%	277	1,572	-99.219%
2026-04-20	6.2200	7.7500	6.2100	7.3500	+31.720%	279	1,572	-99.320%
2026-04-17	6.0200	6.4100	5.3000	5.5800	+5.283%	399	1,577	-99.104%
2026-04-16	4.2000	5.3000	4.2000	5.3000	+100.758%	25	1,502	-99.057%
2026-04-15	2.5000	2.6400	2.4900	2.6400	+35.385%	11	1,495	-98.106%
2026-04-14	1.9500	1.9500	1.9500	1.9500	-6.699%	3	1,490	-97.436%
2026-04-13	1.5500	2.0900	1.5500	2.0900	+39.333%	18	1,493	-97.608%
2026-04-10	1.5000	1.5000	1.5000	1.5000	+2.740%	4	1,493	-96.667%
2026-04-09	1.4600	1.4600	1.4600	1.4600	+0.690%	4	1,489	-96.575%
2026-04-08	1.4500	1.4500	1.4500	1.4500	+1.399%	1	1,493	-96.552%
2026-04-07	1.4300	1.4300	1.4300	1.4300	-13.333%	1	1,492	-96.503%
2026-04-06	1.6900	1.6900	1.6500	1.6500	+6.452%	11	1,493	-96.970%
2026-04-02	1.5500	1.5500	1.5500	1.5500	-18.421%	1	1,481	-96.774%
2026-03-31	1.5900	1.9000	1.5900	1.9000	+17.284%	7	1,481	-97.368%
2026-03-30	1.7300	1.8000	1.6200	1.6200	-18.593%	63	1,477	-96.914%
2026-03-27	1.9400	1.9900	1.9400	1.9900	-9.545%	49	1,469	-97.487%
2026-03-26	2.2700	2.4100	2.0900	2.2000	-13.725%	40	1,421	-97.727%
2026-03-24	2.6800	2.6900	2.5500	2.5500	-17.742%	4	1,423	-98.039%
2026-03-23	3.1000	3.1000	3.1000	3.1000	+1.307%	10	1,423	-98.387%
2026-03-20	3.3000	3.3000	3.0600	3.0600	-19.685%	5	1,413	-98.366%
2026-03-18	3.7800	3.8100	3.7800	3.8100	-18.065%	6	1,411	-98.688%
2026-03-16	4.4000	4.6500	4.2500	4.6500	-2.105%	32	1,415	-98.925%
2026-03-12	5.2000	5.2000	4.7200	4.7500	-15.480%	14	1,417	-98.947%
2026-03-11	4.4000	5.6200	4.4000	5.6200	+39.109%	30	1,417	-99.110%
2026-03-10	4.5000	5.0000	3.6500	4.0400	+18.824%	12	1,411	-98.762%
2026-03-09	3.2700	3.5500	3.0500	3.4000	+163.566%	17	1,414	-98.529%
2026-03-06	1.2800	1.2900	1.2800	1.2900	-17.308%	2	1,414	-96.124%
2026-03-04	1.5600	1.5600	1.5600	1.5600	-1.887%	1	1,413	-96.795%
2026-03-03	1.5900	1.5900	1.5900	1.5900	+7.432%	1	1,414	-96.855%
2026-03-02	1.1200	1.5100	1.1200	1.4800	+34.545%	1,397	1,414	-96.622%
2026-02-27	1.1000	1.1000	1.1000	1.1000	-16.031%	1	45	-95.455%
2026-02-26	1.3100	1.3100	1.3100	1.3100	-7.092%	1	45	-96.183%
2026-02-24	1.0600	1.4400	1.0600	1.4100	-23.784%	33	44	-96.454%
2026-02-13	1.8500	1.8500	1.8500	1.8500	-9.314%	1	54	-97.297%
2026-02-10	2.0400	2.0400	2.0400	2.0400	0.000%	2	54	-97.549%
2026-02-09	2.0400	2.0400	2.0400	2.0400	-48.354%	1	52	-97.549%
2026-02-05	6.2400	6.2400	3.9500	3.9500	-40.061%	8	52	-98.734%
2026-01-29	6.5900	6.5900	6.5900	6.5900	-4.493%	1	49	-99.241%
2026-01-23	7.2200	7.2200	6.9000	6.9000	+14.618%	4	50	-99.275%
2026-01-21	5.6500	6.0500	5.6500	6.0200	-24.277%	36	49	-99.169%
2026-01-16	7.7500	7.9500	7.7500	7.9500	-5.357%	12	13	-99.371%
2026-01-13	8.4000	8.4000	8.4000	8.4000	+2.439%	2	13	-99.405%
2026-01-12	7.3500	8.2000	7.3500	8.2000	+3.275%	4	15	-99.390%
2026-01-09	8.4600	8.4600	7.9400	7.9400	-13.034%	2	11	-99.370%
2026-01-02	9.2000	9.2000	8.8900	9.1300	+4.943%	4	9	-99.452%
2025-12-31	9.0500	9.0500	8.7000	8.7000	-12.738%	3	3	-99.425%
2025-12-29	9.9700	9.9700	9.9700	9.9700	-7.256%	1	3	-99.498%
2025-12-19	10.8000	10.8000	10.7500	10.7500	0.000%	3	2	-99.535%

.dark-mode .J7MbFW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J7MbFW{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C32HIMS Aug 21 2026 32.00 Call (HIMS260821C00032000)option OPRA

HIMS20260821C32
HIMS Aug 21 2026 32.00 Call (HIMS260821C00032000)
option OPRA