Dark

HIMS20260821C38
HIMS Aug 21 2026 38.00 Call (HIMS260821C00038000)
option OPRA

EOD

Aug 18, 2026

0.0300+50.000%(+0.0100)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0100	0.0300	0.0100	0.0300	+50.000%	27	1,643	0.000%
2026-08-17	0.0400	0.0400	0.0100	0.0200	-33.333%	74	1,658	+50.000%
2026-08-14	0.0600	0.0600	0.0300	0.0300	-50.000%	70	1,702	0.000%
2026-08-13	0.0900	0.0900	0.0300	0.0600	-50.000%	146	1,721	-50.000%
2026-08-12	0.2400	0.2400	0.0900	0.1200	-57.143%	240	1,805	-75.000%
2026-08-11	0.2100	0.4300	0.2000	0.2800	-69.231%	718	1,979	-89.286%
2026-08-10	0.9000	0.9800	0.8000	0.9100	+10.976%	744	1,974	-96.703%
2026-08-07	0.6900	0.8400	0.6500	0.8200	+26.154%	124	1,766	-96.341%
2026-08-06	0.8800	0.8800	0.6500	0.6500	-36.893%	18	1,737	-95.385%
2026-08-05	1.3500	1.3500	1.0200	1.0300	-20.769%	23	1,748	-97.087%
2026-08-04	0.9900	1.3000	0.9900	1.3000	+30.000%	59	1,730	-97.692%
2026-08-03	0.5500	1.0900	0.5500	1.0000	+92.308%	115	1,695	-97.000%
2026-07-31	0.7100	0.7100	0.4400	0.5200	+6.122%	69	1,670	-94.231%
2026-07-30	0.3400	0.4900	0.3400	0.4900	+32.432%	38	1,685	-93.878%
2026-07-29	0.7600	0.8000	0.3600	0.3700	-60.638%	113	1,700	-91.892%
2026-07-28	0.8000	0.9400	0.6500	0.9400	-19.658%	63	1,753	-96.809%
2026-07-27	0.9200	1.1800	0.9100	1.1700	+27.174%	112	1,733	-97.436%
2026-07-24	2.7500	2.8500	0.9000	0.9200	-60.515%	960	1,768	-96.739%
2026-07-23	1.7300	3.7000	1.7300	2.3300	+16.500%	147	1,037	-98.712%
2026-07-22	2.4000	2.5400	1.9500	2.0000	-14.894%	37	1,028	-98.500%
2026-07-21	2.6300	2.7500	2.2500	2.3500	-6.746%	36	1,015	-98.723%
2026-07-20	2.5600	2.8000	2.4600	2.5200	-5.263%	64	1,009	-98.810%
2026-07-17	2.5200	3.0100	2.4100	2.6600	-16.352%	86	984	-98.872%
2026-07-16	4.7500	4.7500	3.0300	3.1800	-34.298%	159	1,009	-99.057%
2026-07-15	4.1000	4.9300	4.1000	4.8400	+27.368%	249	1,016	-99.380%
2026-07-14	4.0000	4.0000	3.7000	3.8000	+12.760%	155	1,031	-99.211%
2026-07-13	3.4000	3.6500	3.3700	3.3700	-11.316%	12	1,030	-99.110%
2026-07-10	3.8600	3.8600	3.4900	3.8000	-18.455%	119	1,031	-99.211%
2026-07-09	4.6400	4.6600	4.6000	4.6600	-1.895%	3	993	-99.356%
2026-07-08	4.3000	4.8500	3.8700	4.7500	-3.061%	60	993	-99.368%
2026-07-07	6.2800	6.2800	4.7900	4.9000	-24.615%	49	1,012	-99.388%
2026-07-06	5.6000	6.7200	5.3800	6.5000	+24.521%	249	991	-99.538%
2026-07-02	6.0500	6.0500	5.2000	5.2200	-11.525%	56	967	-99.425%
2026-07-01	4.7300	6.5200	4.7300	5.9000	+39.151%	113	967	-99.492%
2026-06-30	3.2500	4.2400	3.0000	4.2400	+8.718%	28	938	-99.292%
2026-06-29	3.7500	3.9000	3.7500	3.9000	-5.797%	19	940	-99.231%
2026-06-26	4.5000	5.0000	4.1300	4.1400	+18.286%	44	931	-99.275%
2026-06-25	3.3800	3.5000	2.6000	3.5000	-9.091%	357	927	-99.143%
2026-06-24	3.7000	3.8500	3.3200	3.8500	+4.054%	10	617	-99.221%
2026-06-23	4.3600	4.3700	3.6700	3.7000	-6.329%	14	616	-99.189%
2026-06-22	4.8200	5.3000	3.9500	3.9500	-24.038%	54	617	-99.241%
2026-06-18	3.8500	5.3000	3.8500	5.2000	+31.646%	216	542	-99.423%
2026-06-17	2.9700	3.9500	2.9700	3.9500	+14.826%	81	542	-99.241%
2026-06-16	2.9000	3.6500	2.5800	3.4400	+25.091%	39	542	-99.128%
2026-06-15	2.2000	2.7500	2.0900	2.7500	+41.753%	70	534	-98.909%
2026-06-12	2.4400	2.4400	1.9400	1.9400	-25.385%	8	524	-98.454%
2026-06-10	2.6000	2.6000	2.6000	2.6000	+8.787%	1	521	-98.846%
2026-06-09	2.2000	2.3900	2.1000	2.3900	+19.500%	289	522	-98.745%
2026-06-08	1.9600	2.1100	1.8600	2.0000	+9.290%	79	459	-98.500%
2026-06-05	2.2200	2.2200	1.6200	1.8300	-32.721%	15	428	-98.361%
2026-06-04	2.7000	2.8000	2.5200	2.7200	+41.667%	18	429	-98.897%
2026-06-03	1.9200	1.9200	1.9200	1.9200	-13.122%	1	426	-98.438%
2026-06-02	2.5900	2.6500	2.1300	2.2100	-11.952%	44	426	-98.643%
2026-06-01	2.3000	2.7000	2.2300	2.5100	+74.306%	22	404	-98.805%
2026-05-29	1.5800	1.5800	1.4400	1.4400	-11.111%	59	398	-97.917%
2026-05-28	1.4400	1.7100	1.4400	1.6200	+5.882%	6	403	-98.148%
2026-05-27	1.5100	1.6000	1.1500	1.5300	+39.091%	93	398	-98.039%
2026-05-26	0.9500	1.2000	0.9500	1.1000	-7.563%	52	339	-97.273%
2026-05-22	1.2600	1.2600	1.1900	1.1900	+30.769%	24	317	-97.479%
2026-05-19	0.9100	0.9100	0.9100	0.9100	0.000%	8	309	-96.703%
2026-05-18	1.1500	1.1900	0.9100	0.9100	-43.125%	29	301	-96.703%
2026-05-15	1.4000	1.6300	1.4000	1.6000	+2.564%	29	301	-98.125%
2026-05-13	1.5500	1.5600	1.4300	1.5600	-21.212%	13	271	-98.077%
2026-05-12	2.2900	2.4000	1.9000	1.9800	-52.518%	6	274	-98.485%
2026-05-11	3.6000	4.1700	3.4800	4.1700	+41.837%	63	274	-99.281%
2026-05-08	2.5000	2.9400	2.5000	2.9400	+22.500%	5	300	-98.980%
2026-05-07	2.3600	2.4000	2.3600	2.4000	-9.434%	2	295	-98.750%
2026-05-06	2.6000	2.6700	2.6000	2.6500	-0.749%	99	296	-98.868%
2026-05-05	2.1500	2.9200	2.1500	2.6700	-9.492%	81	246	-98.876%
2026-05-04	2.9500	2.9500	2.9500	2.9500	-3.279%	2	314	-98.983%
2026-05-01	3.0500	3.0500	3.0500	3.0500	+19.608%	7	312	-99.016%
2026-04-30	2.5500	2.5500	2.5500	2.5500	-8.273%	50	312	-98.824%
2026-04-29	3.3600	3.3600	2.7300	2.7800	-30.500%	112	312	-98.921%
2026-04-28	4.0000	4.0000	4.0000	4.0000	-8.046%	6	293	-99.250%
2026-04-27	4.3500	4.3500	4.3500	4.3500	-8.421%	1	299	-99.310%
2026-04-24	4.5000	4.7500	4.4000	4.7500	+23.377%	108	299	-99.368%
2026-04-23	3.8500	3.8500	3.8500	3.8500	-8.333%	52	336	-99.221%
2026-04-22	4.0000	4.5500	3.9800	4.2000	-9.677%	85	290	-99.286%
2026-04-21	4.5000	4.8500	4.5000	4.6500	-19.828%	28	243	-99.355%
2026-04-20	5.6400	5.8000	5.5000	5.8000	+50.259%	23	243	-99.483%
2026-04-17	4.5500	4.5500	3.8600	3.8600	+5.753%	15	228	-99.223%
2026-04-16	2.7800	3.6500	2.7800	3.6500	+77.184%	19	213	-99.178%
2026-04-15	1.3900	2.0600	1.3900	2.0600	+58.462%	13	203	-98.544%
2026-04-13	0.9900	1.3000	0.9900	1.3000	+36.842%	10	197	-97.692%
2026-04-07	0.9500	0.9500	0.9500	0.9500	-14.414%	10	187	-96.842%
2026-04-06	1.1100	1.1100	1.1100	1.1100	+15.625%	10	187	-97.297%
2026-04-02	1.0400	1.0400	0.9600	0.9600	-17.949%	151	33	-96.875%
2026-04-01	1.4500	1.4500	1.1500	1.1700	-15.217%	29	33	-97.436%
2026-03-31	1.2500	1.4000	1.2500	1.3800	+14.050%	11	26	-97.826%
2026-03-30	1.2100	1.2100	1.2100	1.2100	-57.092%	1	16	-97.521%
2026-03-18	2.8200	2.8200	2.8200	2.8200	-35.469%	1	15	-98.936%
2026-03-11	4.3700	4.3700	4.3700	4.3700	+61.852%	2	15	-99.314%
2026-03-10	2.7000	2.7000	2.7000	2.7000	+5.469%	1	14	-98.889%
2026-03-09	2.5600	2.5600	2.5600	2.5600	+163.918%	1	14	-98.828%
2026-03-05	0.9700	0.9700	0.9700	0.9700	+14.118%	1	15	-96.907%
2026-02-24	0.8500	0.8500	0.8500	0.8500	-49.405%	1	14	-96.471%
2026-02-10	1.6800	1.6800	1.6800	1.6800	+15.862%	1	14	-98.214%
2026-02-09	1.4500	1.4500	1.4500	1.4500	-57.971%	1	14	-97.931%
2026-02-05	3.4500	3.4500	3.4500	3.4500	+2.985%	1	13	-99.130%
2026-02-02	3.3500	3.3500	3.3500	3.3500	-36.190%	1	12	-99.104%
2026-01-26	5.2000	5.2500	5.2000	5.2500	+5.000%	3	12	-99.429%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+0.402%	1	11	-99.400%
2026-01-22	4.9800	4.9800	4.9800	4.9800	-16.303%	1	11	-99.398%
2026-01-16	5.9500	5.9500	5.9500	5.9500	0.000%	2	9	-99.496%
2026-01-15	5.9500	5.9500	5.9500	5.9500	+4.203%	1	9	-99.496%
2026-01-12	5.4600	5.7100	5.4600	5.7100	-28.625%	2	9	-99.475%
2025-12-26	7.8500	8.0000	7.8500	8.0000	-6.868%	3	7	-99.625%
2025-12-22	8.5900	8.5900	8.5900	8.5900	+2.262%	1	5	-99.651%
2025-12-19	8.4000	8.4000	8.4000	8.4000	0.000%	4	4	-99.643%

.dark-mode .jB7Bbj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jB7Bbj{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C38HIMS Aug 21 2026 38.00 Call (HIMS260821C00038000)option OPRA

HIMS20260821C38
HIMS Aug 21 2026 38.00 Call (HIMS260821C00038000)
option OPRA