Dark

HIMS20260821C36
HIMS Aug 21 2026 36.00 Call (HIMS260821C00036000)
option OPRA

EOD

Aug 18, 2026

0.0200-50.000%(-0.0200)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0200	0.0300	0.0100	0.0200	-50.000%	35	1,118	0.000%
2026-08-17	0.0400	0.0400	0.0100	0.0400	-20.000%	98	1,121	-50.000%
2026-08-14	0.1000	0.1000	0.0400	0.0500	-50.000%	155	1,149	-60.000%
2026-08-13	0.1400	0.1700	0.0700	0.1000	-64.286%	151	1,202	-80.000%
2026-08-12	0.2500	0.3000	0.1500	0.2800	-36.364%	331	1,201	-92.857%
2026-08-11	0.3900	0.6500	0.3600	0.4400	-67.647%	275	1,157	-95.455%
2026-08-10	1.1000	1.5000	1.1000	1.3600	+15.254%	227	1,127	-98.529%
2026-08-07	1.0000	1.2000	0.9500	1.1800	+28.261%	76	1,091	-98.305%
2026-08-06	1.1500	1.1800	0.9200	0.9200	-34.752%	23	1,072	-97.826%
2026-08-05	1.5700	1.5700	1.3600	1.4100	-21.229%	84	1,078	-98.582%
2026-08-04	1.5000	1.8600	1.5000	1.7900	+20.134%	171	1,032	-98.883%
2026-08-03	0.9600	1.5000	0.9600	1.4900	+98.667%	119	1,072	-98.658%
2026-07-31	0.7500	0.8600	0.6500	0.7500	+11.940%	27	1,028	-97.333%
2026-07-30	0.4500	0.7000	0.4500	0.6700	+31.373%	62	1,028	-97.015%
2026-07-29	1.0900	1.0900	0.5000	0.5100	-52.778%	448	1,047	-96.078%
2026-07-28	1.1200	1.1600	1.0500	1.0800	-25.517%	34	1,156	-98.148%
2026-07-27	1.2800	1.5900	1.2300	1.4500	+16.000%	984	1,173	-98.621%
2026-07-24	2.6500	2.6500	1.2400	1.2500	-57.912%	290	1,011	-98.400%
2026-07-23	2.4200	4.5000	2.3800	2.9700	+18.800%	93	1,169	-99.327%
2026-07-22	3.1700	3.2000	2.5000	2.5000	-10.714%	8	1,162	-99.200%
2026-07-21	3.5000	3.5500	2.8000	2.8000	-9.968%	16	1,163	-99.286%
2026-07-20	3.2500	3.4700	2.9500	3.1100	-7.164%	165	1,173	-99.357%
2026-07-17	3.0200	3.7200	3.0200	3.3500	-11.842%	76	1,178	-99.403%
2026-07-16	5.7200	6.0000	3.6000	3.8000	-32.143%	65	1,193	-99.474%
2026-07-15	4.9000	5.9500	4.9000	5.6000	+21.739%	847	1,198	-99.643%
2026-07-14	4.5500	4.8500	4.2500	4.6000	+10.312%	1,436	1,859	-99.565%
2026-07-13	4.1500	4.5200	4.0100	4.1700	-1.882%	21	1,170	-99.520%
2026-07-10	4.3000	4.6500	4.0500	4.2500	-19.660%	32	1,168	-99.529%
2026-07-09	5.3600	5.4800	5.2500	5.2900	-2.936%	17	1,174	-99.622%
2026-07-08	5.4000	5.7300	4.5500	5.4500	-8.094%	76	1,166	-99.633%
2026-07-07	6.9000	6.9000	5.9300	5.9300	-18.544%	7	1,158	-99.663%
2026-07-06	6.0500	7.5400	6.0500	7.2800	+21.333%	43	1,157	-99.725%
2026-07-02	6.8500	6.8500	5.8000	6.0000	-13.043%	187	1,258	-99.667%
2026-07-01	5.5000	7.2700	5.4000	6.9000	+41.104%	582	1,258	-99.710%
2026-06-30	4.6800	4.9000	4.3500	4.8900	+7.002%	39	801	-99.591%
2026-06-29	4.9000	5.6000	4.2000	4.5700	-3.586%	21	792	-99.562%
2026-06-26	4.2500	5.5700	4.2500	4.7400	+28.108%	88	800	-99.578%
2026-06-25	3.4800	3.7000	3.1000	3.7000	-6.091%	77	806	-99.459%
2026-06-24	4.2500	4.4200	3.8900	3.9400	-10.455%	30	844	-99.492%
2026-06-23	4.3000	5.1000	4.2500	4.4000	-7.563%	116	847	-99.545%
2026-06-22	5.1000	6.2500	4.5600	4.7600	-19.459%	320	771	-99.580%
2026-06-18	4.4700	5.9500	4.4700	5.9100	+42.067%	201	393	-99.662%
2026-06-17	3.9000	4.7900	3.7500	4.1600	+4.000%	85	393	-99.519%
2026-06-16	3.1000	4.1500	3.0700	4.0000	+29.032%	116	393	-99.500%
2026-06-15	2.8100	3.1700	2.4500	3.1000	+49.038%	28	346	-99.355%
2026-06-12	2.2500	2.2500	2.0800	2.0800	-30.667%	58	346	-99.038%
2026-06-11	2.4100	3.0000	2.4100	3.0000	+11.524%	22	369	-99.333%
2026-06-10	2.6500	2.6900	2.6500	2.6900	0.000%	21	389	-99.257%
2026-06-09	2.7100	3.0000	2.6200	2.6900	+13.025%	19	389	-99.257%
2026-06-08	2.4500	2.5100	2.2000	2.3800	+11.215%	158	399	-99.160%
2026-06-05	2.3000	2.3100	2.1400	2.1400	-30.968%	4	433	-99.065%
2026-06-04	3.1000	3.5000	3.0000	3.1000	+17.871%	227	437	-99.355%
2026-06-03	2.2400	2.6300	2.0900	2.6300	+1.154%	6	398	-99.240%
2026-06-02	3.2500	3.2500	2.6000	2.6000	-6.475%	44	398	-99.231%
2026-06-01	2.2000	2.7800	2.2000	2.7800	+33.654%	79	390	-99.281%
2026-05-29	1.9900	2.0800	1.9900	2.0800	+13.661%	3	369	-99.038%
2026-05-28	1.7100	1.8800	1.7100	1.8300	+50.000%	8	368	-98.907%
2026-05-26	1.3100	1.5300	1.2200	1.2200	-2.400%	30	368	-98.361%
2026-05-21	1.2500	1.2500	1.2500	1.2500	-3.846%	4	343	-98.400%
2026-05-20	1.1500	1.3000	1.1500	1.3000	+16.071%	19	343	-98.462%
2026-05-19	1.1200	1.1200	1.1200	1.1200	-2.609%	3	319	-98.214%
2026-05-18	1.3900	1.3900	1.1500	1.1500	-37.838%	12	319	-98.261%
2026-05-15	1.8900	1.8900	1.8500	1.8500	+5.714%	74	319	-98.919%
2026-05-14	1.6900	1.8000	1.6900	1.7500	+9.375%	70	278	-98.857%
2026-05-13	1.7500	1.7500	1.6000	1.6000	-27.273%	4	211	-98.750%
2026-05-12	2.6200	2.6200	2.2000	2.2000	-49.886%	5	211	-99.091%
2026-05-11	4.0000	4.7000	3.9500	4.3900	+32.628%	20	211	-99.544%
2026-05-08	2.6500	3.3100	2.6500	3.3100	+15.331%	3	206	-99.396%
2026-05-06	2.8200	2.8700	2.8200	2.8700	-1.712%	4	205	-99.303%
2026-05-05	3.0500	3.2300	2.9200	2.9200	-16.571%	10	207	-99.315%
2026-05-04	3.5000	3.5000	3.5000	3.5000	0.000%	2	209	-99.429%
2026-05-01	3.5000	3.5000	3.5000	3.5000	+15.512%	1	206	-99.429%
2026-04-30	2.9700	3.0300	2.9500	3.0300	-3.810%	21	206	-99.340%
2026-04-29	3.3000	3.3000	3.0800	3.1500	-24.096%	6	193	-99.365%
2026-04-28	4.1500	4.1500	4.1500	4.1500	-12.632%	7	188	-99.518%
2026-04-27	5.0000	5.0000	4.7500	4.7500	-5.754%	45	195	-99.579%
2026-04-24	5.1500	5.1500	5.0400	5.0400	-3.633%	2	212	-99.603%
2026-04-23	5.2300	5.2300	5.2300	5.2300	+14.192%	2	211	-99.618%
2026-04-22	5.3000	5.3000	4.5800	4.5800	-10.547%	3	211	-99.563%
2026-04-21	5.5700	5.5700	5.1200	5.1200	-17.152%	4	209	-99.609%
2026-04-20	6.1200	6.2500	5.1200	6.1800	+48.558%	123	205	-99.676%
2026-04-17	4.9200	5.2500	4.1600	4.1600	-0.952%	57	272	-99.519%
2026-04-16	3.2500	4.3000	3.2500	4.2000	+68.000%	13	217	-99.524%
2026-04-15	2.5900	2.5900	2.5000	2.5000	+72.414%	90	215	-99.200%
2026-04-14	1.4200	1.4500	1.4200	1.4500	+18.852%	2	125	-98.621%
2026-04-13	1.2200	1.2200	1.2200	1.2200	-26.061%	1	124	-98.361%
2026-04-01	1.6500	1.6500	1.6500	1.6500	+3.125%	1	123	-98.788%
2026-03-31	1.4200	1.6000	1.4200	1.6000	+19.403%	2	122	-98.750%
2026-03-30	1.3400	1.3400	1.3400	1.3400	-6.294%	2	119	-98.507%
2026-03-27	1.4300	1.4300	1.4300	1.4300	-50.690%	25	119	-98.601%
2026-03-19	2.8000	2.9000	2.8000	2.9000	-11.854%	14	119	-99.310%
2026-03-18	3.2900	3.2900	3.2900	3.2900	-4.360%	1	123	-99.392%
2026-03-17	3.7300	3.7300	3.4400	3.4400	-11.568%	3	123	-99.419%
2026-03-12	3.9700	3.9900	3.8900	3.8900	+46.792%	10	120	-99.486%
2026-03-09	2.6500	2.6500	2.6500	2.6500	+120.833%	1	112	-99.245%
2026-03-04	1.2200	1.2200	1.2000	1.2000	-17.241%	11	111	-98.333%
2026-02-09	1.5700	1.5700	1.4500	1.4500	-64.634%	3	120	-98.621%
2026-02-02	4.1000	4.1000	4.1000	4.1000	-12.766%	3	121	-99.512%
2026-01-30	4.5600	4.7000	4.5600	4.7000	-11.820%	11	118	-99.574%
2026-01-27	5.3300	5.3300	5.3300	5.3300	-18.626%	1	109	-99.625%
2026-01-16	6.5000	6.5500	6.5000	6.5500	-6.429%	3	108	-99.695%
2026-01-13	7.0000	7.0000	7.0000	7.0000	-4.502%	2	108	-99.714%
2026-01-09	7.3300	7.3300	7.3300	7.3300	-12.738%	25	106	-99.727%
2026-01-08	8.4000	8.4000	8.4000	8.4000	-8.696%	13	106	-99.762%
2026-01-07	9.0900	9.2500	9.0900	9.2000	+6.977%	73	106	-99.783%
2026-01-06	8.8000	8.8000	8.5000	8.6000	-2.825%	28	35	-99.767%
2026-01-05	8.8500	8.8500	8.8500	8.8500	+30.147%	1	6	-99.774%
2026-01-02	6.8000	6.8000	6.8000	6.8000	-19.527%	1	6	-99.706%
2025-12-30	8.4500	8.4500	8.4500	8.4500	-2.537%	1	5	-99.763%
2025-12-26	8.6700	8.6700	8.6700	8.6700	-10.155%	1	5	-99.769%
2025-12-22	9.8300	9.8300	9.5000	9.6500	0.000%	4	4	-99.793%

.dark-mode .ld127q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ld127q{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C36HIMS Aug 21 2026 36.00 Call (HIMS260821C00036000)option OPRA

HIMS20260821C36
HIMS Aug 21 2026 36.00 Call (HIMS260821C00036000)
option OPRA