Dark

HIMS20260821C33
HIMS Aug 21 2026 33.00 Call (HIMS260821C00033000)
option OPRA

EOD

Aug 18, 2026

0.0400-50.000%(-0.0400)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0500	0.0600	0.0300	0.0400	-50.000%	52	2,541	0.000%
2026-08-17	0.1000	0.1000	0.0500	0.0800	-38.462%	331	2,555	-50.000%
2026-08-14	0.5900	0.5900	0.1100	0.1300	-48.000%	1,057	2,509	-69.231%
2026-08-13	0.4500	0.4700	0.2400	0.2500	-46.809%	264	2,769	-84.000%
2026-08-12	0.6500	0.8200	0.3500	0.4700	-44.706%	388	2,704	-91.489%
2026-08-11	0.6500	1.4400	0.6500	0.8500	-62.054%	608	2,562	-95.294%
2026-08-10	1.9700	2.4400	1.9700	2.2400	+6.161%	198	2,494	-98.214%
2026-08-07	1.6400	2.1100	1.6400	2.1100	+36.129%	109	2,441	-98.104%
2026-08-06	1.9300	1.9700	1.5000	1.5500	-36.475%	99	2,369	-97.419%
2026-08-05	2.7000	2.8100	2.2500	2.4400	-15.571%	39	2,290	-98.361%
2026-08-04	2.3600	2.8900	2.3600	2.8900	+21.429%	87	2,272	-98.616%
2026-08-03	1.6300	2.3800	1.6300	2.3800	+90.400%	111	2,230	-98.319%
2026-07-31	1.2500	1.5300	1.0400	1.2500	+13.636%	48	2,177	-96.800%
2026-07-30	0.9100	1.1500	0.9100	1.1000	+37.500%	62	2,162	-96.364%
2026-07-29	1.5300	1.5300	0.8000	0.8000	-59.184%	288	2,135	-95.000%
2026-07-28	2.1400	2.1400	1.4100	1.9600	-12.889%	32	2,256	-97.959%
2026-07-27	2.1200	2.3700	1.9100	2.2500	+26.404%	71	2,243	-98.222%
2026-07-24	3.1500	3.1500	1.7800	1.7800	-55.941%	157	2,234	-97.753%
2026-07-23	3.5500	5.9300	3.2500	4.0400	+16.427%	302	2,291	-99.010%
2026-07-22	4.0900	4.1600	3.4700	3.4700	-11.480%	32	2,355	-98.847%
2026-07-21	4.5700	4.6800	3.9000	3.9200	-8.625%	180	2,339	-98.980%
2026-07-20	4.5000	4.6400	4.0800	4.2900	-0.233%	88	2,287	-99.068%
2026-07-17	4.5500	4.9500	4.0400	4.3000	-11.523%	207	2,286	-99.070%
2026-07-16	5.9500	6.5000	4.8300	4.8600	-32.966%	80	2,229	-99.177%
2026-07-15	6.2500	7.2500	6.2500	7.2500	+21.849%	109	2,271	-99.448%
2026-07-14	6.0000	6.2000	5.5500	5.9500	+8.775%	575	2,279	-99.328%
2026-07-13	5.4500	5.8200	5.4500	5.4700	-1.971%	11	2,615	-99.269%
2026-07-10	5.4000	5.7500	5.0800	5.5800	-16.467%	22	2,610	-99.283%
2026-07-09	6.5600	6.9800	6.5600	6.6800	-5.915%	64	2,597	-99.401%
2026-07-08	6.1300	7.1000	6.0000	7.1000	0.000%	18	2,586	-99.437%
2026-07-07	8.4800	8.7500	7.1000	7.1000	-19.683%	76	2,586	-99.437%
2026-07-06	7.7000	9.0000	7.7000	8.8400	+16.623%	65	2,614	-99.548%
2026-07-02	8.3500	8.3500	7.2400	7.5800	-9.222%	70	2,636	-99.472%
2026-07-01	6.8000	8.8500	6.7500	8.3500	+35.772%	793	2,636	-99.521%
2026-06-30	4.7000	6.1500	4.7000	6.1500	+6.957%	131	2,955	-99.350%
2026-06-29	5.9700	7.0000	5.1500	5.7500	-4.326%	81	2,937	-99.304%
2026-06-26	5.0000	6.9000	5.0000	6.0100	+13.396%	84	2,938	-99.334%
2026-06-25	5.3500	5.4500	3.9000	5.3000	+6.000%	4,709	2,951	-99.245%
2026-06-24	5.1700	5.8500	4.6300	5.0000	-7.749%	5,287	6,027	-99.200%
2026-06-23	5.4100	6.3900	5.4100	5.4200	-8.754%	20	1,618	-99.262%
2026-06-22	6.2300	7.5500	5.9400	5.9400	-18.069%	50	1,609	-99.327%
2026-06-18	5.6500	7.2500	5.5800	7.2500	+39.961%	749	1,227	-99.448%
2026-06-17	5.2000	5.8400	4.7500	5.1800	+5.714%	145	1,227	-99.228%
2026-06-16	4.0300	5.3000	4.0300	4.9000	+22.500%	178	1,227	-99.184%
2026-06-15	3.4600	4.0000	3.2000	4.0000	+45.985%	211	1,209	-99.000%
2026-06-12	3.2500	3.3000	2.7400	2.7400	-25.341%	22	1,251	-98.540%
2026-06-11	3.4500	3.6700	3.1000	3.6700	+1.944%	47	1,243	-98.910%
2026-06-10	4.0000	4.1500	3.6000	3.6000	-7.928%	11	1,221	-98.889%
2026-06-09	3.2900	3.9500	3.2400	3.9100	+35.764%	11	1,225	-98.977%
2026-06-08	2.7900	3.0000	2.7900	2.8800	+14.741%	14	1,222	-98.611%
2026-06-05	2.8000	2.9800	2.4300	2.5100	-32.527%	56	1,214	-98.406%
2026-06-04	4.4000	4.4000	3.7200	3.7200	+37.269%	82	1,227	-98.925%
2026-06-03	2.7000	2.9100	2.7000	2.7100	-13.968%	5	1,259	-98.524%
2026-06-02	3.7500	3.7500	3.1000	3.1500	-10.256%	127	1,256	-98.730%
2026-06-01	2.9500	3.7500	2.8700	3.5100	+59.545%	147	1,257	-98.860%
2026-05-29	2.0200	2.2000	2.0200	2.2000	-4.762%	20	1,265	-98.182%
2026-05-28	2.1100	2.5500	2.1100	2.3100	-2.941%	306	1,255	-98.268%
2026-05-27	1.9000	2.4300	1.9000	2.3800	+48.750%	82	1,053	-98.319%
2026-05-26	1.5300	1.9400	1.5300	1.6000	0.000%	21	1,044	-97.500%
2026-05-22	1.9900	1.9900	1.6000	1.6000	-5.882%	6	1,043	-97.500%
2026-05-21	1.6400	1.7000	1.6400	1.7000	+7.595%	9	1,039	-97.647%
2026-05-20	1.5800	1.5800	1.5800	1.5800	+8.966%	5	1,039	-97.468%
2026-05-19	1.2900	1.4500	1.2900	1.4500	+6.618%	21	1,044	-97.241%
2026-05-18	1.6600	1.6600	1.3600	1.3600	-37.327%	33	1,044	-97.059%
2026-05-15	2.1700	2.1700	2.1700	2.1700	-1.364%	1	1,044	-98.157%
2026-05-14	2.1500	2.2100	1.9700	2.2000	+5.769%	7	1,036	-98.182%
2026-05-13	2.3000	2.3000	1.9500	2.0800	-16.800%	29	1,032	-98.077%
2026-05-12	1.5700	3.0000	1.4900	2.5000	-50.000%	31	1,032	-98.400%
2026-05-11	4.7800	5.5200	4.6300	5.0000	+18.203%	164	1,032	-99.200%
2026-05-08	3.4500	4.2300	3.4500	4.2300	+30.154%	2	946	-99.054%
2026-05-07	3.3000	3.3000	3.2500	3.2500	-12.162%	2	945	-98.769%
2026-05-06	3.5600	3.7000	3.3500	3.7000	+5.714%	4	943	-98.919%
2026-05-05	3.7000	3.7200	3.5000	3.5000	-12.281%	25	941	-98.857%
2026-05-04	4.0500	4.2900	3.9000	3.9900	-2.683%	22	942	-98.997%
2026-05-01	4.0000	4.1000	4.0000	4.1000	+1.235%	2	935	-99.024%
2026-04-30	3.7000	4.0500	3.7000	4.0500	+17.391%	17	935	-99.012%
2026-04-29	3.4500	3.4500	3.4500	3.4500	-25.000%	1	924	-98.841%
2026-04-28	4.9500	5.0000	4.5900	4.6000	-17.857%	22	923	-99.130%
2026-04-27	5.9200	6.1400	5.6000	5.6000	-9.238%	64	930	-99.286%
2026-04-24	5.7000	6.3000	5.7000	6.1700	+32.688%	10	912	-99.352%
2026-04-23	5.4300	5.4300	4.6400	4.6500	-10.577%	58	914	-99.140%
2026-04-22	5.6200	5.6200	5.2000	5.2000	-17.460%	34	884	-99.231%
2026-04-21	5.4300	6.9000	5.3500	6.3000	-11.017%	64	884	-99.365%
2026-04-20	5.9900	7.2700	5.9900	7.0800	+31.354%	152	884	-99.435%
2026-04-17	5.8200	6.1000	5.0000	5.3900	+9.109%	50	824	-99.258%
2026-04-16	4.0700	5.0000	4.0700	4.9400	+139.806%	38	789	-99.190%
2026-04-13	1.8200	2.0600	1.8200	2.0600	+28.750%	5	772	-98.058%
2026-04-06	1.6000	1.6000	1.6000	1.6000	-4.762%	2	771	-97.500%
2026-04-01	1.6800	1.6800	1.6800	1.6800	-9.677%	5	773	-97.619%
2026-03-31	1.7400	1.8600	1.7100	1.8600	+12.727%	4	768	-97.849%
2026-03-30	1.7000	1.7000	1.6100	1.6500	-4.070%	8	766	-97.576%
2026-03-27	1.7600	1.7600	1.7200	1.7200	-22.172%	49	763	-97.674%
2026-03-25	2.2100	2.2100	2.2100	2.2100	-5.957%	1	722	-98.190%
2026-03-24	2.3500	2.3500	2.3500	2.3500	-54.102%	1	723	-98.298%
2026-03-11	4.5500	5.1200	4.5500	5.1200	+47.550%	5	723	-99.219%
2026-03-10	3.4700	3.4700	3.4700	3.4700	-6.216%	1	720	-98.847%
2026-03-09	3.2000	3.7000	3.2000	3.7000	+203.279%	26	720	-98.919%
2026-03-06	1.2200	1.2200	1.2200	1.2200	-12.857%	1	740	-96.721%
2026-03-04	1.5000	1.5100	1.4000	1.4000	+27.273%	14	740	-97.143%
2026-03-02	1.1000	1.1000	1.1000	1.1000	-21.429%	4	728	-96.364%
2026-02-19	1.4000	1.4000	1.4000	1.4000	-3.448%	2	724	-97.143%
2026-02-18	1.4500	1.4500	1.4500	1.4500	-9.375%	1	724	-97.241%
2026-02-17	1.6000	1.6000	1.6000	1.6000	-1.840%	1	723	-97.500%
2026-02-13	1.6300	1.6300	1.6300	1.6300	-4.118%	2	721	-97.546%
2026-02-12	1.7000	1.7000	1.7000	1.7000	-1.163%	1	721	-97.647%
2026-02-11	1.7200	1.7200	1.7200	1.7200	-16.505%	1	722	-97.674%
2026-02-10	2.0600	2.0600	2.0600	2.0600	+9.574%	1	723	-98.058%
2026-02-09	1.0000	1.9500	1.0000	1.8800	-49.189%	110	723	-97.872%
2026-02-06	2.9900	3.7000	2.9900	3.7000	-34.046%	3	805	-98.919%
2026-02-05	5.6100	5.6100	5.6100	5.6100	+33.571%	3	804	-99.287%
2026-02-03	4.2000	4.2000	4.2000	4.2000	-36.556%	1	801	-99.048%
2026-01-30	6.6200	6.6200	6.6200	6.6200	+15.130%	5	800	-99.396%
2026-01-29	5.7500	5.7500	5.7500	5.7500	-15.441%	2	800	-99.304%
2026-01-26	7.0500	7.0500	6.8000	6.8000	+21.429%	7	798	-99.412%
2026-01-21	6.6000	6.6000	5.6000	5.6000	-31.707%	23	798	-99.286%
2026-01-13	8.2000	8.2000	8.2000	8.2000	+8.322%	1	818	-99.512%
2026-01-12	7.0500	7.5700	6.8800	7.5700	-0.395%	22	818	-99.472%
2026-01-09	8.2400	8.2400	7.6000	7.6000	-15.836%	14	797	-99.474%
2026-01-08	9.3200	9.3200	9.0300	9.0300	-9.700%	101	785	-99.557%
2026-01-06	9.7000	10.0000	9.7000	10.0000	+11.732%	2	688	-99.600%
2026-01-02	8.6000	8.9500	8.4000	8.9500	+8.485%	495	687	-99.553%
2025-12-31	8.3500	8.4500	8.2500	8.2500	-8.840%	228	13	-99.515%
2025-12-30	9.0500	9.0500	9.0500	9.0500	-4.737%	1	13	-99.558%
2025-12-26	9.5000	9.5000	9.5000	9.5000	-7.677%	2	12	-99.579%
2025-12-19	10.2500	10.2900	10.2500	10.2900	0.000%	20	10	-99.611%

.dark-mode .KXPvnr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KXPvnr{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C33HIMS Aug 21 2026 33.00 Call (HIMS260821C00033000)option OPRA

HIMS20260821C33
HIMS Aug 21 2026 33.00 Call (HIMS260821C00033000)
option OPRA