Dark

HIMS20260821C34
HIMS Aug 21 2026 34.00 Call (HIMS260821C00034000)
option OPRA

EOD

Aug 18, 2026

0.0200-50.000%(-0.0200)207

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0500	0.0500	0.0100	0.0200	-50.000%	207	4,022	0.000%
2026-08-17	0.0600	0.0600	0.0300	0.0400	-50.000%	551	4,081	-50.000%
2026-08-14	0.1900	0.1900	0.0800	0.0800	-52.941%	1,251	4,102	-75.000%
2026-08-13	0.2500	0.3100	0.1600	0.1700	-59.524%	999	4,232	-88.235%
2026-08-12	0.6000	0.6000	0.2900	0.4200	-33.333%	446	3,792	-95.238%
2026-08-11	0.6800	1.1000	0.5200	0.6300	-66.489%	384	3,679	-96.825%
2026-08-10	1.7500	2.0500	1.6500	1.8800	+10.588%	128	3,682	-98.936%
2026-08-07	1.3400	1.7900	1.3400	1.7000	+17.241%	87	3,612	-98.824%
2026-08-06	1.6900	1.7000	1.4500	1.4500	-24.479%	44	3,629	-98.621%
2026-08-05	2.2500	2.4200	1.8900	1.9200	-20.000%	67	3,625	-98.958%
2026-08-04	1.9500	2.4800	1.9000	2.4000	+20.000%	486	3,650	-99.167%
2026-08-03	1.0600	2.0000	1.0600	2.0000	+86.916%	122	3,816	-99.000%
2026-07-31	1.3200	1.3200	0.9000	1.0700	+9.184%	49	3,862	-98.131%
2026-07-30	0.6500	1.0200	0.6200	0.9800	+38.028%	78	3,868	-97.959%
2026-07-29	1.4300	2.0700	0.7100	0.7100	-54.194%	192	3,899	-97.183%
2026-07-28	1.4000	1.5500	1.2200	1.5500	-20.103%	24	3,760	-98.710%
2026-07-27	1.8000	2.0100	1.7500	1.9400	+9.605%	68	3,761	-98.969%
2026-07-24	4.1500	4.4500	1.6100	1.7700	-51.507%	175	3,746	-98.870%
2026-07-23	3.0400	5.4000	3.0400	3.6500	+16.987%	207	3,654	-99.452%
2026-07-22	4.1100	4.1100	3.1000	3.1200	-12.605%	24	3,539	-99.359%
2026-07-21	4.2500	4.2500	3.5700	3.5700	-6.053%	68	3,527	-99.440%
2026-07-20	3.8000	4.1700	3.7000	3.8000	-6.634%	155	3,500	-99.474%
2026-07-17	3.6200	4.4000	3.6200	4.0700	-10.155%	108	3,476	-99.509%
2026-07-16	7.0000	7.0000	4.4700	4.5300	-31.571%	150	3,486	-99.558%
2026-07-15	6.3000	6.8100	6.2000	6.6200	+20.583%	142	3,405	-99.698%
2026-07-14	5.3100	5.4900	5.3000	5.4900	+9.800%	38	3,321	-99.636%
2026-07-13	4.8000	5.2200	4.8000	5.0000	-2.913%	22	3,321	-99.600%
2026-07-10	5.1000	5.6500	4.6500	5.1500	-14.876%	47	3,315	-99.612%
2026-07-09	6.5000	6.5000	6.0500	6.0500	-5.469%	8	3,326	-99.669%
2026-07-08	5.7200	6.4000	5.4700	6.4000	-1.991%	77	3,331	-99.688%
2026-07-07	8.2000	8.2500	6.4800	6.5300	-22.262%	42	3,323	-99.694%
2026-07-06	7.0000	8.7000	7.0000	8.4000	+19.488%	236	3,355	-99.762%
2026-07-02	7.1500	7.7100	6.7500	7.0300	-8.105%	37	3,340	-99.716%
2026-07-01	6.3000	8.3500	6.3000	7.6500	+33.975%	504	3,340	-99.739%
2026-06-30	4.9500	5.8200	4.4000	5.7100	+8.349%	308	3,403	-99.650%
2026-06-29	5.9200	6.1000	5.0000	5.2700	-5.893%	153	3,320	-99.620%
2026-06-26	4.9900	6.5000	4.9900	5.6000	+24.444%	108	3,314	-99.643%
2026-06-25	4.8000	4.8000	3.6200	4.5000	-2.174%	191	3,284	-99.556%
2026-06-24	4.5700	5.3500	4.2800	4.6000	-7.816%	96	3,376	-99.565%
2026-06-23	5.3000	6.0000	4.9000	4.9900	-6.203%	284	3,314	-99.599%
2026-06-22	6.0500	6.7100	5.3000	5.3200	-21.765%	75	3,169	-99.624%
2026-06-18	5.2700	6.8000	5.2700	6.8000	+36.000%	196	3,207	-99.706%
2026-06-17	4.7700	5.6500	4.4000	5.0000	+11.111%	121	3,207	-99.600%
2026-06-16	4.0000	4.9000	3.9500	4.5000	+19.048%	64	3,207	-99.556%
2026-06-15	3.3000	3.8200	3.2100	3.7800	+54.918%	65	3,193	-99.471%
2026-06-12	3.1800	3.1800	2.4400	2.4400	-28.446%	19	3,216	-99.180%
2026-06-11	2.8300	3.4300	2.7500	3.4100	-2.292%	6	3,217	-99.413%
2026-06-10	3.7500	3.8200	3.4900	3.4900	0.000%	40	3,217	-99.427%
2026-06-09	2.8200	3.5000	2.3500	3.4900	+26.909%	54	3,216	-99.427%
2026-06-08	2.6000	2.8400	2.6000	2.7500	+17.521%	62	3,174	-99.273%
2026-06-05	2.7100	2.7100	2.3400	2.3400	-34.085%	28	3,127	-99.145%
2026-06-04	3.2000	4.0900	3.2000	3.5500	+16.393%	79	3,136	-99.437%
2026-06-03	2.4900	3.2000	2.4900	3.0500	+3.741%	30	3,172	-99.344%
2026-06-02	3.3700	3.3700	2.9000	2.9400	-10.909%	138	3,186	-99.320%
2026-06-01	2.7000	3.5000	2.7000	3.3000	+40.426%	34	3,059	-99.394%
2026-05-29	2.5500	2.5500	2.3500	2.3500	+9.813%	4	3,063	-99.149%
2026-05-28	2.0400	2.1400	2.0400	2.1400	-4.464%	4	3,062	-99.065%
2026-05-27	2.0000	2.3000	1.9900	2.2400	+41.772%	55	3,062	-99.107%
2026-05-26	1.5400	1.9000	1.5400	1.5800	+6.040%	30	3,056	-98.734%
2026-05-22	1.7300	1.7300	1.4900	1.4900	-3.871%	6	3,037	-98.658%
2026-05-21	1.5500	1.5500	1.5500	1.5500	+17.424%	4	3,034	-98.710%
2026-05-20	1.2500	1.3500	1.2500	1.3200	+8.197%	22	3,034	-98.485%
2026-05-19	1.2200	1.2200	1.2200	1.2200	-14.685%	2	3,029	-98.361%
2026-05-18	1.9200	1.9200	1.3500	1.4300	-35.000%	64	3,029	-98.601%
2026-05-15	1.9400	2.2100	1.9400	2.2000	+12.821%	42	3,029	-99.091%
2026-05-14	2.1300	2.1300	1.8600	1.9500	-4.878%	17	2,967	-98.974%
2026-05-13	2.2200	2.2200	1.8000	2.0500	-17.339%	71	2,950	-99.024%
2026-05-12	2.8400	2.8400	2.3000	2.4800	-48.333%	51	2,950	-99.194%
2026-05-11	4.4000	5.2700	4.3700	4.8000	+20.000%	74	2,950	-99.583%
2026-05-08	3.0000	4.0000	3.0000	4.0000	+40.351%	95	2,936	-99.500%
2026-05-07	3.3500	3.4000	2.8500	2.8500	-15.680%	45	2,911	-99.298%
2026-05-06	3.2100	3.3800	3.2000	3.3800	+2.424%	17	2,907	-99.408%
2026-05-05	3.5000	3.5000	3.3000	3.3000	-8.333%	9	2,895	-99.394%
2026-05-04	3.8200	3.8200	3.6000	3.6000	-7.692%	5	2,891	-99.444%
2026-05-01	3.7500	3.9000	3.7000	3.9000	+9.859%	31	2,893	-99.487%
2026-04-30	3.4100	3.5500	3.4000	3.5500	+2.899%	7	2,893	-99.437%
2026-04-29	3.9100	3.9100	3.4100	3.4500	-18.824%	43	2,887	-99.420%
2026-04-28	4.8300	4.8300	4.2500	4.2500	-22.727%	17	2,849	-99.529%
2026-04-27	5.4300	5.6200	5.3200	5.5000	-8.333%	21	2,845	-99.636%
2026-04-24	5.5000	6.2000	5.0000	6.0000	+41.176%	35	2,855	-99.667%
2026-04-23	6.5000	6.5000	4.2500	4.2500	-18.738%	21	2,833	-99.529%
2026-04-22	5.6400	5.6400	4.9500	5.2300	-9.828%	38	2,818	-99.618%
2026-04-21	4.6500	6.3600	4.6500	5.8000	-14.706%	144	2,815	-99.655%
2026-04-20	5.1800	6.9500	5.1800	6.8000	+30.019%	102	2,815	-99.706%
2026-04-17	5.1000	6.0000	4.6000	5.2300	+11.991%	205	2,822	-99.618%
2026-04-16	3.8500	5.1000	3.4000	4.6700	+48.254%	2,790	2,871	-99.572%
2026-04-15	1.8000	3.1500	1.8000	3.1500	+84.211%	14	1,191	-99.365%
2026-04-14	1.7800	1.7800	1.7100	1.7100	+26.667%	11	1,180	-98.830%
2026-04-07	1.3400	1.3500	1.3400	1.3500	-26.230%	10	1,190	-98.519%
2026-03-31	1.5800	1.8300	1.5800	1.8300	+18.065%	5	1,185	-98.907%
2026-03-30	1.5600	1.5600	1.5500	1.5500	-15.761%	4	1,184	-98.710%
2026-03-27	1.8400	1.8400	1.8400	1.8400	-6.599%	1	1,184	-98.913%
2026-03-26	1.9700	1.9700	1.9700	1.9700	-1.500%	30	1,184	-98.985%
2026-03-25	2.4700	2.4700	2.0000	2.0000	-24.242%	8	1,154	-99.000%
2026-03-23	2.6400	2.6400	2.6400	2.6400	-13.725%	1	1,153	-99.242%
2026-03-20	3.0600	3.0600	3.0600	3.0600	-7.273%	3	1,154	-99.346%
2026-03-19	3.3000	3.3000	3.3000	3.3000	-29.638%	2	1,157	-99.394%
2026-03-12	4.6900	4.6900	4.6900	4.6900	-2.292%	1	1,157	-99.574%
2026-03-11	4.7700	4.8000	4.4700	4.8000	+60.000%	3	1,156	-99.583%
2026-03-09	2.9900	3.2000	2.9900	3.0000	+158.621%	4	1,154	-99.333%
2026-03-06	1.1600	1.1600	1.1600	1.1600	+5.455%	1	1,154	-98.276%
2026-03-05	1.3200	1.3300	1.1000	1.1000	+2.804%	7	1,154	-98.182%
2026-02-27	1.0700	1.0700	1.0700	1.0700	+12.632%	1	1,149	-98.131%
2026-02-24	0.9500	0.9500	0.9500	0.9500	-26.357%	8	1,149	-97.895%
2026-02-23	1.4000	1.4000	1.2000	1.2900	-14.570%	600	1,149	-98.450%
2026-02-20	1.3300	1.5100	1.3300	1.5100	-1.307%	2	782	-98.675%
2026-02-18	1.4200	1.5300	1.4200	1.5300	-3.165%	2	783	-98.693%
2026-02-17	1.5500	1.5800	1.5500	1.5800	-4.242%	26	783	-98.734%
2026-02-13	1.6500	1.6500	1.6500	1.6500	+10.000%	1	807	-98.788%
2026-02-12	1.4000	1.5000	1.4000	1.5000	-11.765%	47	807	-98.667%
2026-02-11	1.7500	1.7500	1.7000	1.7000	-12.821%	22	854	-98.824%
2026-02-09	2.1000	2.1000	1.9500	1.9500	-47.297%	8	872	-98.974%
2026-02-05	3.7700	3.7700	3.4500	3.7000	-0.804%	16	867	-99.459%
2026-02-04	3.7300	3.7300	3.7300	3.7300	-9.024%	1	851	-99.464%
2026-02-03	4.3800	4.3800	4.0500	4.1000	-9.890%	3	850	-99.512%
2026-02-02	4.5500	4.5500	4.5500	4.5500	-8.081%	10	849	-99.560%
2026-01-30	5.0000	5.0000	4.9500	4.9500	-16.102%	4	849	-99.596%
2026-01-29	5.8000	5.9000	5.8000	5.9000	+10.280%	21	848	-99.661%
2026-01-28	5.4000	5.4000	5.3500	5.3500	-10.833%	14	827	-99.626%
2026-01-27	6.0000	6.0000	6.0000	6.0000	-5.512%	1	833	-99.667%
2026-01-26	6.3500	6.3500	6.3300	6.3500	+4.959%	4	833	-99.685%
2026-01-23	6.0500	6.0500	6.0500	6.0500	+2.891%	1	833	-99.669%
2026-01-21	5.8800	5.8800	5.8800	5.8800	-16.000%	2	832	-99.660%
2026-01-15	7.0000	7.0000	7.0000	7.0000	0.000%	3	830	-99.714%
2026-01-14	6.6500	7.2600	6.6500	7.0000	-10.256%	10	830	-99.714%
2026-01-09	7.8000	7.8000	7.8000	7.8000	-13.333%	30	830	-99.744%
2026-01-08	9.0000	9.0000	9.0000	9.0000	-10.626%	1	800	-99.778%
2026-01-06	9.4500	10.2400	9.0000	10.0700	+19.172%	545	800	-99.801%
2026-01-05	8.4500	8.4500	8.4500	8.4500	-0.236%	1	303	-99.763%
2026-01-02	8.2500	8.5500	8.1000	8.4700	+4.568%	229	303	-99.764%
2025-12-31	8.0500	8.1000	8.0500	8.1000	-10.000%	44	38	-99.753%
2025-12-30	9.1500	9.1500	9.0000	9.0000	0.000%	3	38	-99.778%
2025-12-29	9.5500	9.5500	9.0000	9.0000	-8.629%	11	38	-99.778%
2025-12-26	9.6000	9.8500	8.9900	9.8500	+3.684%	22	38	-99.797%
2025-12-24	9.5000	9.5000	9.5000	9.5000	-4.523%	1	21	-99.789%
2025-12-22	9.9500	9.9500	9.9500	9.9500	+1.015%	10	21	-99.799%
2025-12-19	9.7500	9.8500	9.7500	9.8500	0.000%	42	21	-99.797%
2025-12-18	9.8500	9.8500	9.8500	9.8500	0.000%	1	1	-99.797%

.dark-mode .CTxqqK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CTxqqK{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C34HIMS Aug 21 2026 34.00 Call (HIMS260821C00034000)option OPRA

HIMS20260821C34
HIMS Aug 21 2026 34.00 Call (HIMS260821C00034000)
option OPRA