Dark

HIMS20260821C37
HIMS Aug 21 2026 37.00 Call (HIMS260821C00037000)
option OPRA

EOD

Aug 18, 2026

0.02000.000%(0.0000)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0300	0.0300	0.0100	0.0200	0.000%	87	2,946	0.000%
2026-08-17	0.0500	0.0500	0.0100	0.0200	-50.000%	123	2,953	0.000%
2026-08-14	0.0700	0.0700	0.0300	0.0400	-20.000%	117	2,954	-50.000%
2026-08-13	0.1000	0.1200	0.0500	0.0500	-68.750%	164	2,963	-60.000%
2026-08-12	0.2300	0.2300	0.1000	0.1600	-52.941%	379	3,010	-87.500%
2026-08-11	0.4100	0.4800	0.2400	0.3400	-69.091%	403	2,793	-94.118%
2026-08-10	0.9000	1.1900	0.9000	1.1000	+6.796%	248	2,836	-98.182%
2026-08-07	0.7800	1.0300	0.7800	1.0300	+22.619%	191	2,698	-98.058%
2026-08-06	1.0000	1.1500	0.8400	0.8400	-29.412%	91	2,696	-97.619%
2026-08-05	1.3800	1.4900	1.1900	1.1900	-22.222%	71	2,675	-98.319%
2026-08-04	1.2500	1.5400	1.1900	1.5300	+41.667%	29	2,620	-98.693%
2026-08-03	0.7700	1.2700	0.6100	1.0800	+50.000%	252	2,600	-98.148%
2026-07-31	0.7700	0.7700	0.5400	0.7200	+22.034%	204	2,518	-97.222%
2026-07-30	0.3500	0.6000	0.3200	0.5900	+40.476%	80	2,432	-96.610%
2026-07-29	0.9300	0.9300	0.4000	0.4200	-54.839%	98	2,439	-95.238%
2026-07-28	1.2300	1.2300	0.7800	0.9300	-27.344%	64	2,460	-97.849%
2026-07-27	1.0700	1.3400	1.0400	1.2800	+20.755%	205	2,490	-98.438%
2026-07-24	2.9500	2.9500	1.0600	1.0600	-60.000%	200	2,343	-98.113%
2026-07-23	2.1300	4.1500	2.1300	2.6500	+6.855%	99	2,374	-99.245%
2026-07-22	2.8500	2.8500	2.4600	2.4800	-5.703%	9	2,337	-99.194%
2026-07-21	3.0000	3.0300	2.6000	2.6300	-3.309%	27	2,342	-99.240%
2026-07-20	3.0400	3.1700	2.6200	2.7200	-4.225%	44	2,352	-99.265%
2026-07-17	2.8400	3.3700	2.7100	2.8400	-13.939%	203	2,337	-99.296%
2026-07-16	5.1000	5.2000	3.3000	3.3000	-37.500%	195	2,423	-99.394%
2026-07-15	4.5000	5.5000	4.5000	5.2800	+26.316%	222	2,438	-99.621%
2026-07-14	4.1300	4.4500	4.0500	4.1800	+11.467%	85	2,415	-99.522%
2026-07-13	3.8700	4.0700	3.7000	3.7500	-6.716%	11	2,366	-99.467%
2026-07-10	4.2300	4.2300	3.7000	4.0200	-14.468%	34	2,360	-99.502%
2026-07-09	4.8000	5.1500	4.5500	4.7000	-6.746%	74	2,374	-99.574%
2026-07-08	4.5100	5.2000	4.3500	5.0400	-4.000%	65	2,374	-99.603%
2026-07-07	6.4200	6.4200	5.2000	5.2500	-22.222%	106	2,376	-99.619%
2026-07-06	5.4500	7.1200	5.4500	6.7500	+17.391%	168	2,351	-99.704%
2026-07-02	6.2000	6.4000	5.6800	5.7500	-10.156%	232	2,245	-99.652%
2026-07-01	5.2000	7.0000	5.2000	6.4000	+35.593%	145	2,245	-99.688%
2026-06-30	4.0500	4.7200	4.0500	4.7200	+8.257%	38	2,250	-99.576%
2026-06-29	4.9300	4.9300	3.9500	4.3600	-0.909%	17	2,246	-99.541%
2026-06-26	4.3700	5.1100	4.3700	4.4000	+54.386%	82	2,239	-99.545%
2026-06-25	3.1500	3.1500	2.8500	2.8500	-18.571%	3	2,233	-99.298%
2026-06-24	3.6300	4.2700	3.5000	3.5000	-10.256%	16	2,234	-99.429%
2026-06-23	3.7200	4.7500	3.7200	3.9000	-9.302%	117	2,227	-99.487%
2026-06-22	4.6600	5.8500	4.3000	4.3000	-23.894%	137	2,204	-99.535%
2026-06-18	4.3400	5.6600	4.3400	5.6500	+39.506%	187	2,110	-99.646%
2026-06-17	3.8500	4.5600	3.5300	4.0500	+7.713%	89	2,110	-99.506%
2026-06-16	3.2400	3.9000	3.2400	3.7600	+25.333%	13	2,110	-99.468%
2026-06-15	2.4300	3.0000	2.4300	3.0000	+25.000%	35	2,103	-99.333%
2026-06-11	2.3800	2.4000	2.3800	2.4000	-9.434%	12	2,082	-99.167%
2026-06-10	2.6500	2.6500	2.6500	2.6500	-5.357%	20	2,082	-99.245%
2026-06-09	2.2000	2.8300	2.2000	2.8000	+30.233%	62	2,102	-99.286%
2026-06-08	2.1000	2.2500	2.1000	2.1500	+10.256%	4	2,121	-99.070%
2026-06-05	2.5000	2.5000	1.6800	1.9500	-30.108%	34	2,120	-98.974%
2026-06-04	2.8300	3.4000	2.6500	2.7900	+13.878%	34	2,122	-99.283%
2026-06-02	2.7800	2.7800	2.4500	2.4500	-7.547%	9	2,121	-99.184%
2026-06-01	1.9500	2.6900	1.9500	2.6500	+62.577%	47	2,116	-99.245%
2026-05-28	1.5900	1.6300	1.5900	1.6300	-2.395%	10	2,085	-98.773%
2026-05-27	1.6700	1.6700	1.6700	1.6700	+39.167%	2	2,078	-98.802%
2026-05-26	1.4000	1.4000	1.1700	1.2000	-4.000%	6	2,078	-98.333%
2026-05-22	1.3800	1.4500	1.2500	1.2500	+1.626%	18	2,076	-98.400%
2026-05-21	1.1400	1.2300	1.1400	1.2300	+14.953%	2	2,081	-98.374%
2026-05-20	1.0700	1.0700	1.0700	1.0700	-0.926%	2	2,081	-98.131%
2026-05-18	1.3000	1.3000	1.0800	1.0800	-36.842%	81	2,078	-98.148%
2026-05-15	1.7000	1.8000	1.7000	1.7100	-4.469%	17	2,078	-98.830%
2026-05-13	1.7900	1.7900	1.7900	1.7900	-3.763%	20	1,986	-98.883%
2026-05-12	2.1400	2.3700	1.8600	1.8600	-58.482%	15	2,006	-98.925%
2026-05-11	3.7000	4.4800	3.7000	4.4800	+27.273%	58	2,006	-99.554%
2026-05-08	3.5200	3.5200	3.5200	3.5200	+42.510%	1	2,019	-99.432%
2026-05-07	2.5000	2.5000	2.4000	2.4700	-10.182%	6	2,019	-99.190%
2026-05-06	2.6400	2.7500	2.6400	2.7500	-1.434%	98	2,018	-99.273%
2026-05-05	2.7900	2.7900	2.7900	2.7900	+1.455%	20	1,960	-99.283%
2026-04-30	2.9500	2.9500	2.7500	2.7500	-3.509%	2	1,946	-99.273%
2026-04-29	3.1100	3.1100	2.8500	2.8500	-22.973%	5	1,946	-99.298%
2026-04-28	4.1500	4.1500	3.7000	3.7000	-17.226%	26	1,944	-99.459%
2026-04-27	4.6500	4.6500	4.4700	4.4700	-8.776%	13	1,943	-99.553%
2026-04-24	4.3500	5.5000	4.3500	4.9000	+7.692%	9	1,941	-99.592%
2026-04-22	4.5500	4.5500	4.5500	4.5500	-15.112%	12	1,945	-99.560%
2026-04-21	5.5500	5.5600	5.3600	5.3600	-5.634%	3	1,935	-99.627%
2026-04-20	4.7500	5.8500	4.7000	5.6800	+17.113%	34	1,935	-99.648%
2026-04-17	4.6500	4.8500	4.6500	4.8500	+18.293%	32	1,929	-99.588%
2026-04-16	3.0800	4.1000	3.0800	4.1000	+192.857%	6	1,897	-99.512%
2026-03-31	1.3400	1.4000	1.3200	1.4000	+9.375%	3	1,898	-98.571%
2026-03-30	1.2300	1.2900	1.2300	1.2800	+1.587%	6	1,898	-98.438%
2026-03-27	1.2700	1.2700	1.2600	1.2600	-45.217%	12	1,893	-98.413%
2026-03-23	2.3000	2.3000	2.3000	2.3000	-17.563%	1	1,898	-99.130%
2026-03-19	2.7900	2.7900	2.7900	2.7900	-10.000%	2	1,898	-99.283%
2026-03-18	3.1000	3.1000	3.1000	3.1000	-11.429%	1	1,898	-99.355%
2026-03-17	3.5100	3.5100	3.5000	3.5000	-18.605%	2	1,899	-99.429%
2026-03-11	3.5800	4.5000	3.5800	4.3000	+50.350%	6	1,898	-99.535%
2026-03-09	2.4800	2.8600	2.4000	2.8600	+167.290%	43	1,898	-99.301%
2026-03-05	1.1000	1.1000	1.0700	1.0700	-8.547%	51	1,897	-98.131%
2026-03-04	1.2000	1.2100	1.1700	1.1700	+11.429%	54	1,901	-98.291%
2026-03-03	1.0700	1.0800	1.0300	1.0500	-8.696%	210	1,894	-98.095%
2026-03-02	0.8800	1.1500	0.8800	1.1500	+36.905%	211	1,926	-98.261%
2026-02-27	0.9400	0.9400	0.8400	0.8400	-26.316%	35	1,885	-97.619%
2026-02-25	1.0600	1.1400	1.0600	1.1400	+3.636%	5	1,885	-98.246%
2026-02-24	0.8200	1.1300	0.7500	1.1000	-5.983%	6	1,885	-98.182%
2026-02-18	1.1700	1.1700	1.1700	1.1700	-10.000%	3	1,884	-98.291%
2026-02-17	1.3200	1.3800	1.3000	1.3000	-2.985%	51	1,884	-98.462%
2026-02-12	1.3400	1.3900	1.2900	1.3400	-29.474%	1,810	1,833	-98.507%
2026-02-10	1.9000	1.9000	1.9000	1.9000	-5.473%	5	54	-98.947%
2026-02-09	1.2500	2.0100	1.2500	2.0100	-32.776%	12	59	-99.005%
2026-02-06	2.5000	2.9900	2.5000	2.9900	-12.059%	3	66	-99.331%
2026-02-03	3.4000	3.4000	3.4000	3.4000	-21.839%	38	65	-99.412%
2026-01-30	4.3500	4.3500	4.3500	4.3500	-17.925%	1	66	-99.540%
2026-01-29	5.3000	5.3000	5.3000	5.3000	+16.740%	38	66	-99.623%
2026-01-28	4.5400	4.5400	4.5400	4.5400	-10.099%	2	28	-99.559%
2026-01-21	5.0000	5.0500	5.0000	5.0500	-23.485%	11	26	-99.604%
2026-01-13	6.6000	6.6500	6.6000	6.6000	-26.667%	4	17	-99.697%
2026-01-07	8.8000	9.0000	8.8000	9.0000	+11.111%	6	17	-99.778%
2025-12-26	8.1000	8.1000	8.1000	8.1000	-7.955%	5	11	-99.753%
2025-12-22	9.4400	9.4400	8.8000	8.8000	0.000%	8	8	-99.773%

.dark-mode .vXdmCJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vXdmCJ{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C37HIMS Aug 21 2026 37.00 Call (HIMS260821C00037000)option OPRA

HIMS20260821C37
HIMS Aug 21 2026 37.00 Call (HIMS260821C00037000)
option OPRA