Dark

HIMS20260821C35
HIMS Aug 21 2026 35.00 Call (HIMS260821C00035000)
option OPRA

EOD

Aug 18, 2026

0.02000.000%(0.0000)2,402

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0500	0.0500	0.0100	0.0200	0.000%	2,402	7,212	0.000%
2026-08-17	0.0500	0.0600	0.0200	0.0200	-66.667%	597	8,483	0.000%
2026-08-14	0.1200	0.1500	0.0500	0.0600	-53.846%	337	8,404	-66.667%
2026-08-13	0.2900	0.2900	0.1000	0.1300	-56.667%	787	8,374	-84.615%
2026-08-12	0.4100	0.4400	0.1900	0.3000	-33.333%	1,327	8,261	-93.333%
2026-08-11	0.4400	0.8500	0.4000	0.4500	-70.968%	1,141	8,388	-95.556%
2026-08-10	1.3400	1.7000	1.2800	1.5500	+4.730%	1,867	8,566	-98.710%
2026-08-07	1.2000	1.4800	1.1000	1.4800	+34.545%	1,063	8,808	-98.649%
2026-08-06	1.6900	1.6900	1.0600	1.1000	-35.294%	566	8,930	-98.182%
2026-08-05	1.9600	2.0800	1.6500	1.7000	-19.048%	388	8,540	-98.824%
2026-08-04	1.7500	2.1500	1.6200	2.1000	+28.049%	422	8,565	-99.048%
2026-08-03	0.9100	1.7700	0.9100	1.6400	+80.220%	1,005	8,610	-98.780%
2026-07-31	0.8600	1.2000	0.7500	0.9100	+16.667%	181	8,635	-97.802%
2026-07-30	1.0900	1.0900	0.4100	0.7800	+41.818%	1,494	8,584	-97.436%
2026-07-29	1.3800	1.3800	0.5500	0.5500	-62.838%	2,558	8,430	-96.364%
2026-07-28	1.6300	1.6300	1.0400	1.4800	-17.778%	179	7,690	-98.649%
2026-07-27	1.4300	1.8200	1.4300	1.8000	+30.435%	297	7,687	-98.889%
2026-07-24	3.8000	4.0000	1.3500	1.3800	-57.669%	1,023	7,682	-98.551%
2026-07-23	2.5300	5.0000	2.3700	3.2600	+16.846%	1,255	7,404	-99.387%
2026-07-22	3.6900	3.9500	2.7400	2.7900	-16.716%	109	7,169	-99.283%
2026-07-21	3.1500	3.9500	3.1000	3.3500	-2.047%	121	7,128	-99.403%
2026-07-20	3.5000	3.8500	3.3000	3.4200	-5.785%	212	7,092	-99.415%
2026-07-17	3.5000	4.1500	3.3300	3.6300	-12.319%	514	6,944	-99.449%
2026-07-16	5.3100	5.6000	4.0500	4.1400	-33.226%	294	6,828	-99.517%
2026-07-15	5.5500	6.2900	5.5500	6.2000	+24.748%	99	6,886	-99.677%
2026-07-14	4.8000	5.1500	4.7200	4.9700	+5.074%	211	6,904	-99.598%
2026-07-13	4.6000	5.0500	4.3000	4.7300	-1.458%	170	6,899	-99.577%
2026-07-10	4.7500	5.2000	4.3000	4.8000	-15.789%	404	6,882	-99.583%
2026-07-09	5.8600	6.0500	5.5000	5.7000	-6.096%	680	6,839	-99.649%
2026-07-08	5.5500	6.1000	4.8000	6.0700	-0.328%	118	7,430	-99.671%
2026-07-07	7.5500	7.5500	6.0500	6.0900	-20.392%	157	7,443	-99.672%
2026-07-06	6.7000	8.1200	6.7000	7.6500	+14.179%	246	7,515	-99.739%
2026-07-02	7.1700	7.5000	6.2800	6.7000	-6.944%	523	7,391	-99.701%
2026-07-01	5.7500	7.9000	5.7500	7.2000	+30.909%	849	7,391	-99.722%
2026-06-30	4.5000	5.5000	4.0000	5.5000	+12.245%	824	7,861	-99.636%
2026-06-29	5.2000	6.0000	4.5000	4.9000	-1.010%	702	7,848	-99.592%
2026-06-26	4.4000	6.1000	4.2500	4.9500	+7.609%	495	7,393	-99.596%
2026-06-25	4.5500	4.6000	3.2500	4.6000	+4.545%	849	7,393	-99.565%
2026-06-24	4.6000	4.9500	3.8500	4.4000	-6.183%	335	7,248	-99.545%
2026-06-23	4.6500	5.5400	4.5600	4.6900	-5.253%	315	7,434	-99.574%
2026-06-22	5.0600	6.5500	4.8500	4.9500	-21.429%	964	7,303	-99.596%
2026-06-18	4.8000	6.4500	4.8000	6.3000	+39.381%	1,557	8,114	-99.683%
2026-06-17	4.2500	5.2500	4.0000	4.5200	+6.353%	1,057	8,114	-99.558%
2026-06-16	3.4500	4.6500	3.4000	4.2500	+23.188%	2,255	8,114	-99.529%
2026-06-15	2.7500	3.5500	2.7000	3.4500	+49.351%	671	8,526	-99.420%
2026-06-12	2.8000	2.8000	2.2000	2.3100	-26.667%	554	8,836	-99.134%
2026-06-11	2.6000	3.1500	2.6000	3.1500	+8.621%	1,788	8,332	-99.365%
2026-06-10	3.0500	3.6000	2.8600	2.9000	-13.433%	2,463	6,650	-99.310%
2026-06-09	2.5900	3.4600	2.1300	3.3500	+31.373%	744	6,854	-99.403%
2026-06-08	2.5300	2.6200	2.4300	2.5500	+8.511%	157	6,376	-99.216%
2026-06-05	2.4000	2.8400	2.0100	2.3500	-21.667%	1,328	6,307	-99.149%
2026-06-04	3.0000	3.8200	2.9800	3.0000	+6.007%	396	5,574	-99.333%
2026-06-03	2.5600	3.0500	2.1800	2.8300	+1.799%	697	5,611	-99.293%
2026-06-02	3.2500	3.2500	2.6900	2.7800	-8.852%	551	5,263	-99.281%
2026-06-01	2.2800	3.2500	2.2500	3.0500	+33.188%	1,747	5,274	-99.344%
2026-05-29	2.0100	2.4300	1.6500	2.2900	+14.500%	139	4,233	-99.127%
2026-05-28	1.9000	2.1600	1.9000	2.0000	0.000%	191	4,188	-99.000%
2026-05-27	1.6500	2.1400	1.6000	2.0000	+47.059%	384	4,117	-99.000%
2026-05-26	1.2900	1.7400	1.2900	1.3600	+1.493%	72	4,087	-98.529%
2026-05-22	1.6300	1.7000	1.3400	1.3400	-17.791%	66	4,063	-98.507%
2026-05-21	1.3600	1.6300	1.3600	1.6300	+13.194%	60	4,032	-98.773%
2026-05-20	1.1500	1.4400	1.1000	1.4400	+21.008%	31	4,032	-98.611%
2026-05-19	1.2400	1.3000	1.1000	1.1900	-0.833%	38	3,956	-98.319%
2026-05-18	1.5800	1.5800	1.2000	1.2000	-38.462%	334	3,956	-98.333%
2026-05-15	1.8000	2.2500	1.8000	1.9500	0.000%	72	3,956	-98.974%
2026-05-14	1.8800	1.9800	1.7900	1.9500	+1.563%	60	3,741	-98.974%
2026-05-13	2.1000	2.2000	1.6600	1.9200	-16.883%	466	3,747	-98.958%
2026-05-12	2.8300	2.9900	2.1000	2.3100	-49.783%	626	3,747	-99.134%
2026-05-11	4.1500	5.1000	3.9000	4.6000	+24.324%	471	3,747	-99.565%
2026-05-08	2.7700	3.7500	2.6000	3.7000	+33.574%	153	3,555	-99.459%
2026-05-07	3.1800	3.2000	2.7100	2.7700	-16.061%	35	3,504	-99.278%
2026-05-06	3.2000	3.3500	2.9000	3.3000	+4.762%	98	3,492	-99.394%
2026-05-05	3.2500	3.2500	3.1000	3.1500	-11.268%	121	3,466	-99.365%
2026-05-04	3.7000	3.8000	3.4000	3.5500	+2.899%	61	3,426	-99.437%
2026-05-01	3.5500	3.6000	3.4500	3.4500	-4.167%	47	3,390	-99.420%
2026-04-30	3.1500	3.6000	3.0200	3.6000	+9.091%	285	3,390	-99.444%
2026-04-29	3.9500	3.9500	3.2000	3.3000	-19.512%	55	3,169	-99.394%
2026-04-28	4.6000	4.8000	4.0000	4.1000	-17.671%	262	3,149	-99.512%
2026-04-27	5.3200	5.5600	4.9000	4.9800	-11.858%	72	3,046	-99.598%
2026-04-24	4.9500	6.0000	4.9500	5.6500	+34.524%	108	3,018	-99.646%
2026-04-23	5.9500	5.9500	3.9000	4.2000	-12.500%	471	3,001	-99.524%
2026-04-22	5.4000	5.4000	4.6000	4.8000	-15.044%	150	3,050	-99.583%
2026-04-21	5.0000	6.1500	5.0000	5.6500	-13.609%	94	3,057	-99.646%
2026-04-20	5.2500	6.6500	5.2500	6.5400	+31.325%	395	3,057	-99.694%
2026-04-17	5.0000	5.5700	4.4000	4.9800	+10.667%	294	2,969	-99.598%
2026-04-16	3.6500	4.5500	3.2500	4.5000	+50.000%	184	2,886	-99.556%
2026-04-15	1.6600	3.0000	1.6600	3.0000	+89.873%	387	2,868	-99.333%
2026-04-14	1.6400	1.6800	1.5700	1.5800	+5.333%	89	2,563	-98.734%
2026-04-13	1.1000	1.5000	1.1000	1.5000	+29.310%	32	2,548	-98.667%
2026-04-10	1.1600	1.1900	1.1600	1.1600	+4.505%	77	2,546	-98.276%
2026-04-09	1.1500	1.1500	1.1100	1.1100	-8.264%	18	2,562	-98.198%
2026-04-08	1.4800	1.4800	1.2000	1.2100	-1.626%	72	2,565	-98.347%
2026-04-07	1.0500	1.2400	1.0500	1.2300	-6.818%	47	2,574	-98.374%
2026-04-06	1.4500	1.4500	1.3000	1.3200	+11.864%	197	2,585	-98.485%
2026-04-02	1.2200	1.2200	1.1800	1.1800	-30.178%	5	2,541	-98.305%
2026-03-31	1.5100	1.6900	1.4900	1.6900	+20.714%	831	2,541	-98.817%
2026-03-30	1.4500	1.5500	1.3800	1.4000	-2.098%	14	2,165	-98.571%
2026-03-27	1.6200	1.6200	1.4000	1.4300	-21.429%	63	2,155	-98.601%
2026-03-26	1.7000	1.8200	1.7000	1.8200	+1.111%	2	2,197	-98.901%
2026-03-25	2.2000	2.2000	1.8000	1.8000	-16.279%	61	2,195	-98.889%
2026-03-24	2.3500	2.3500	2.1500	2.1500	-17.308%	11	2,175	-99.070%
2026-03-23	2.7900	2.8000	2.5000	2.6000	+0.386%	31	2,173	-99.231%
2026-03-20	3.0200	3.0800	2.5500	2.5900	-24.269%	82	2,151	-99.228%
2026-03-19	3.0000	3.4200	3.0000	3.4200	+7.210%	14	2,117	-99.415%
2026-03-18	3.3000	3.3000	3.1000	3.1900	-10.141%	9	2,106	-99.373%
2026-03-17	3.8400	3.8400	3.5500	3.5500	-11.250%	6	2,103	-99.437%
2026-03-16	3.8200	4.0000	3.4000	4.0000	+14.286%	9	2,103	-99.500%
2026-03-13	3.7500	3.7500	3.5000	3.5000	-5.405%	18	2,101	-99.429%
2026-03-12	4.7000	4.7000	3.7000	3.7000	-19.740%	72	2,114	-99.459%
2026-03-11	4.0500	5.3500	3.9500	4.6100	+46.349%	25	2,053	-99.566%
2026-03-10	4.0800	4.0800	3.1500	3.1500	-3.963%	14	2,048	-99.365%
2026-03-09	3.1000	3.2800	2.6300	3.2800	+215.385%	184	2,041	-99.390%
2026-03-06	1.0400	1.0400	1.0400	1.0400	-22.388%	3	2,054	-98.077%
2026-03-04	1.3400	1.3400	1.3400	1.3400	+5.512%	1	2,051	-98.507%
2026-03-02	0.9400	1.2700	0.9400	1.2700	+13.393%	2	2,050	-98.425%
2026-02-26	1.1200	1.1200	1.1200	1.1200	-5.882%	1	2,048	-98.214%
2026-02-24	0.7400	1.1900	0.7400	1.1900	-9.848%	8	2,047	-98.319%
2026-02-23	1.3200	1.3200	1.3200	1.3200	+4.762%	1	2,044	-98.485%
2026-02-19	1.3000	1.5000	1.2400	1.2600	-3.077%	57	2,043	-98.413%
2026-02-18	1.4300	1.4600	1.3000	1.3000	-18.750%	1,860	1,992	-98.462%
2026-02-13	1.6100	1.6100	1.6000	1.6000	+3.226%	5	188	-98.750%
2026-02-12	1.4500	1.5500	1.4500	1.5500	-1.274%	4	188	-98.710%
2026-02-11	1.6500	1.6600	1.5500	1.5700	-12.778%	43	189	-98.726%
2026-02-10	2.0000	2.0000	1.8000	1.8000	-21.053%	2	214	-98.889%
2026-02-09	1.3500	2.2800	1.3500	2.2800	-21.649%	24	214	-99.123%
2026-02-06	2.8600	2.9100	2.3900	2.9100	-21.351%	9	224	-99.313%
2026-02-05	4.1000	4.1000	3.7000	3.7000	+5.714%	14	218	-99.459%
2026-02-04	3.6500	3.6500	3.4900	3.5000	-10.256%	68	214	-99.429%
2026-02-03	4.5000	4.5000	3.8500	3.9000	-13.333%	102	152	-99.487%
2026-02-02	4.5000	4.5000	4.5000	4.5000	0.000%	1	107	-99.556%
2026-01-30	5.5300	5.5300	4.5000	4.5000	-20.635%	17	106	-99.556%
2026-01-29	5.7200	5.7200	5.6700	5.6700	+3.091%	31	112	-99.647%
2026-01-28	5.5000	5.5000	5.5000	5.5000	-10.423%	2	97	-99.636%
2026-01-26	6.1400	6.1400	6.1400	6.1400	-4.063%	1	97	-99.674%
2026-01-23	6.0000	6.4000	6.0000	6.4000	+8.475%	3	96	-99.688%
2026-01-22	5.5000	5.9000	5.5000	5.9000	+13.244%	12	94	-99.661%
2026-01-21	6.2000	6.2000	5.0000	5.2100	-20.458%	13	83	-99.616%
2026-01-20	6.2500	6.5500	6.2500	6.5500	-5.072%	2	82	-99.695%
2026-01-16	6.9000	6.9000	6.9000	6.9000	+4.545%	1	82	-99.710%
2026-01-15	6.8000	6.8000	6.6000	6.6000	-3.226%	3	82	-99.697%
2026-01-14	6.7000	6.8200	6.5000	6.8200	-5.931%	4	82	-99.707%
2026-01-13	7.2500	7.3000	7.2500	7.2500	+3.571%	6	81	-99.724%
2026-01-12	6.1900	7.0000	6.1900	7.0000	-6.667%	4	76	-99.714%
2026-01-09	8.0000	8.0000	7.5000	7.5000	-11.765%	3	72	-99.733%
2026-01-08	8.5000	8.7000	8.4000	8.5000	-7.609%	8	71	-99.765%
2026-01-07	9.0300	9.7000	9.0000	9.2000	-2.023%	22	63	-99.783%
2026-01-06	8.9000	10.0000	8.9000	9.3900	+2.065%	46	61	-99.787%
2026-01-05	8.5000	9.2000	8.3500	9.2000	+15.000%	9	30	-99.783%
2026-01-02	8.1500	8.1500	8.0000	8.0000	+5.960%	2	30	-99.750%
2025-12-31	7.8000	7.8000	7.5000	7.5500	-10.119%	11	27	-99.735%
2025-12-30	9.2000	9.2000	8.4000	8.4000	-4.000%	6	27	-99.762%
2025-12-29	8.7500	8.7500	8.7500	8.7500	+2.700%	1	23	-99.771%
2025-12-26	8.5200	8.5200	8.5200	8.5200	-8.779%	1	23	-99.765%
2025-12-24	9.3800	9.3800	9.3400	9.3400	+3.778%	2	20	-99.786%
2025-12-23	9.0000	9.0000	9.0000	9.0000	-5.263%	1	20	-99.778%
2025-12-22	10.1000	10.1000	9.5000	9.5000	-3.061%	4	19	-99.789%
2025-12-19	9.6000	9.8000	9.6000	9.8000	-2.000%	15	16	-99.796%
2025-12-18	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	-99.800%

.dark-mode .QjXjPB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QjXjPB{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C35HIMS Aug 21 2026 35.00 Call (HIMS260821C00035000)option OPRA

HIMS20260821C35
HIMS Aug 21 2026 35.00 Call (HIMS260821C00035000)
option OPRA