Dark

HIMS20260821C39
HIMS Aug 21 2026 39.00 Call (HIMS260821C00039000)
option OPRA

EOD

Aug 18, 2026

0.0100-80.000%(-0.0400)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0100	0.0400	0.0100	0.0100	-80.000%	29	2,784	0.000%
2026-08-17	0.0200	0.0500	0.0100	0.0500	+66.667%	27	2,785	-80.000%
2026-08-14	0.0500	0.0500	0.0300	0.0300	-40.000%	10	2,787	-66.667%
2026-08-13	0.0700	0.0700	0.0300	0.0500	-50.000%	129	2,794	-80.000%
2026-08-12	0.1000	0.1200	0.0700	0.1000	-41.176%	73	2,855	-90.000%
2026-08-11	0.1600	0.3000	0.1500	0.1700	-77.333%	366	2,891	-94.118%
2026-08-10	0.7400	0.8300	0.6400	0.7500	+15.385%	373	2,907	-98.667%
2026-08-07	0.6100	0.7000	0.5600	0.6500	+12.069%	67	2,602	-98.462%
2026-08-06	0.6800	0.6800	0.5800	0.5800	-31.765%	7	2,613	-98.276%
2026-08-05	1.0200	1.0600	0.8500	0.8500	-24.107%	83	2,614	-98.824%
2026-08-04	0.9600	1.1200	0.9400	1.1200	+24.444%	76	2,593	-99.107%
2026-08-03	0.6800	0.9000	0.6800	0.9000	+100.000%	79	2,528	-98.889%
2026-07-31	0.4400	0.4500	0.3700	0.4500	+18.421%	19	2,511	-97.778%
2026-07-30	0.3000	0.4100	0.2700	0.3800	+15.152%	63	2,504	-97.368%
2026-07-29	0.7000	0.7000	0.3100	0.3300	-53.521%	257	2,525	-96.970%
2026-07-28	0.8300	0.8300	0.5700	0.7100	-29.000%	18	2,372	-98.592%
2026-07-27	0.8500	1.0600	0.7200	1.0000	+4.167%	98	2,390	-99.000%
2026-07-24	1.6300	1.7000	0.8300	0.9600	-56.364%	135	2,357	-98.958%
2026-07-23	2.0000	3.3500	1.8400	2.2000	+20.879%	68	2,393	-99.545%
2026-07-22	2.6200	2.6200	1.8200	1.8200	-14.953%	27	2,390	-99.451%
2026-07-21	2.4100	2.4500	2.0500	2.1400	-6.140%	21	2,379	-99.533%
2026-07-20	2.4000	2.4800	2.1900	2.2800	-6.557%	49	2,376	-99.561%
2026-07-17	2.3500	2.7700	2.2800	2.4400	-12.857%	35	2,368	-99.590%
2026-07-16	3.8200	3.8200	2.8000	2.8000	-38.462%	32	2,378	-99.643%
2026-07-15	4.0000	4.5500	3.9000	4.5500	+29.630%	42	2,380	-99.780%
2026-07-14	3.7000	3.7000	3.4500	3.5100	+9.006%	6	2,391	-99.715%
2026-07-13	3.4800	3.5100	3.2200	3.2200	-5.848%	13	2,386	-99.689%
2026-07-10	3.5000	3.5000	3.3000	3.4200	-21.560%	7	2,396	-99.708%
2026-07-09	4.2700	4.3600	4.2000	4.3600	+1.869%	8	2,397	-99.771%
2026-07-08	4.3500	4.4500	3.6500	4.2800	-6.550%	161	2,395	-99.766%
2026-07-07	5.5300	5.5300	4.5800	4.5800	-23.154%	39	2,404	-99.782%
2026-07-06	5.1200	6.2000	5.1200	5.9600	+20.404%	94	2,395	-99.832%
2026-07-02	5.5500	5.5500	4.7700	4.9500	-12.852%	20	2,397	-99.798%
2026-07-01	4.3700	6.0500	4.3700	5.6800	+42.000%	151	2,397	-99.824%
2026-06-30	3.7500	4.0000	3.5000	4.0000	+5.263%	37	2,420	-99.750%
2026-06-29	4.4300	4.4300	3.4900	3.8000	-0.262%	1,055	2,424	-99.737%
2026-06-26	3.1900	4.2500	3.1900	3.8100	+41.636%	56	1,991	-99.738%
2026-06-25	2.7500	2.7500	2.4000	2.6900	-10.333%	9	1,949	-99.628%
2026-06-24	3.0500	3.4300	3.0000	3.0000	-14.286%	10	1,949	-99.667%
2026-06-23	3.6300	3.6300	3.5000	3.5000	-9.091%	2	1,952	-99.714%
2026-06-22	3.8700	5.0000	3.8000	3.8500	-18.947%	18	1,950	-99.740%
2026-06-18	3.5400	4.9000	3.5400	4.7500	+20.253%	179	1,881	-99.789%
2026-06-17	3.1000	3.9500	3.1000	3.9500	+27.419%	17	1,881	-99.747%
2026-06-16	3.3000	3.3000	3.1000	3.1000	+27.572%	3	1,881	-99.677%
2026-06-15	2.1700	2.4300	1.9200	2.4300	+17.961%	22	1,881	-99.588%
2026-06-12	2.0600	2.0600	2.0600	2.0600	-3.286%	10	1,879	-99.515%
2026-06-11	1.9700	2.1300	1.9700	2.1300	+1.429%	6	1,871	-99.531%
2026-06-10	2.4800	2.5500	2.1000	2.1000	-2.326%	101	1,867	-99.524%
2026-06-09	2.0500	2.1500	2.0500	2.1500	+17.486%	3	1,859	-99.535%
2026-06-05	1.8300	1.8300	1.8300	1.8300	-28.794%	2	1,857	-99.454%
2026-06-04	2.2000	2.8500	2.2000	2.5700	+16.818%	9	1,855	-99.611%
2026-06-03	1.3300	2.2000	1.3300	2.2000	-2.222%	3	1,853	-99.545%
2026-06-02	2.6000	2.6000	2.2500	2.2500	-8.163%	4	1,854	-99.556%
2026-06-01	2.4500	2.4500	2.4500	2.4500	+80.147%	1	1,850	-99.592%
2026-05-29	1.3600	1.3600	1.3600	1.3600	-1.449%	4	1,850	-99.265%
2026-05-28	1.3800	1.3800	1.3800	1.3800	-0.719%	4	1,850	-99.275%
2026-05-27	1.2500	1.5200	1.2500	1.3900	+26.364%	10	1,846	-99.281%
2026-05-26	0.9800	1.1000	0.9800	1.1000	+11.111%	15	1,838	-99.091%
2026-05-20	0.9900	0.9900	0.9900	0.9900	+16.471%	2	1,827	-98.990%
2026-05-19	0.8500	0.8500	0.8500	0.8500	-18.269%	1	1,828	-98.824%
2026-05-18	1.0700	1.1000	1.0400	1.0400	-31.126%	4	1,828	-99.038%
2026-05-15	1.5100	1.5100	1.5100	1.5100	+16.154%	1	1,828	-99.338%
2026-05-14	1.3000	1.3000	1.3000	1.3000	0.000%	6	1,829	-99.231%
2026-05-13	1.2500	1.3700	1.2500	1.3000	-27.778%	4	1,826	-99.231%
2026-05-12	1.9400	2.2600	1.8000	1.8000	-56.098%	13	1,826	-99.444%
2026-05-11	3.3900	4.1000	3.3900	4.1000	+71.548%	9	1,826	-99.756%
2026-05-08	2.3900	2.3900	2.3900	2.3900	+13.270%	1	1,818	-99.582%
2026-05-07	2.1100	2.1100	2.1100	2.1100	-15.261%	25	1,817	-99.526%
2026-05-05	2.4900	2.4900	2.4900	2.4900	-14.726%	1	1,792	-99.598%
2026-05-04	2.9200	2.9200	2.9200	2.9200	+7.353%	2	1,791	-99.658%
2026-05-01	2.8400	2.8400	2.7200	2.7200	-3.203%	3	1,791	-99.632%
2026-04-30	2.7800	2.8100	2.7800	2.8100	-11.356%	4	1,791	-99.644%
2026-04-28	3.7000	3.7000	3.1700	3.1700	-23.058%	13	1,791	-99.685%
2026-04-27	4.1200	4.1200	4.1200	4.1200	-4.186%	11	1,792	-99.757%
2026-04-24	4.1000	4.3000	4.1000	4.3000	+26.844%	5	1,782	-99.767%
2026-04-23	3.4000	3.4000	3.1000	3.3900	-19.286%	17	1,786	-99.705%
2026-04-22	4.2000	4.2000	4.2000	4.2000	-23.636%	1	1,785	-99.762%
2026-04-20	4.5500	5.5000	4.5500	5.5000	+35.802%	62	1,784	-99.818%
2026-04-17	4.6000	4.6000	4.0500	4.0500	+24.615%	62	1,784	-99.753%
2026-04-16	3.0300	3.2500	3.0300	3.2500	+86.782%	6	1,784	-99.692%
2026-04-15	1.3700	1.7400	1.3700	1.7400	+41.463%	5	1,771	-99.425%
2026-04-14	1.2300	1.2300	1.2300	1.2300	+46.429%	1	1,769	-99.187%
2026-04-08	0.8500	0.8500	0.8400	0.8400	-23.636%	3	1,768	-98.810%
2026-04-06	1.1000	1.1000	1.1000	1.1000	+13.402%	1	1,767	-99.091%
2026-04-02	0.9700	0.9700	0.9700	0.9700	-17.094%	3	1,767	-98.969%
2026-03-31	1.1800	1.1800	1.1700	1.1700	+2.632%	2	1,767	-99.145%
2026-03-30	1.1300	1.1400	1.1300	1.1400	-5.000%	6	1,765	-99.123%
2026-03-27	1.2000	1.2000	1.2000	1.2000	-13.043%	1	1,759	-99.167%
2026-03-26	1.4000	1.6000	1.3800	1.3800	-32.020%	6	1,759	-99.275%
2026-03-23	2.0300	2.0300	2.0300	2.0300	-39.403%	1	1,757	-99.507%
2026-03-12	3.3500	3.3500	3.3500	3.3500	+32.937%	1	1,757	-99.701%
2026-03-09	2.5200	2.5200	2.5200	2.5200	+180.000%	1	1,757	-99.603%
2026-02-26	0.9000	0.9000	0.9000	0.9000	-16.667%	1	1,758	-98.889%
2026-02-20	1.0800	1.0800	1.0800	1.0800	-20.000%	1	1,758	-99.074%
2026-02-12	1.3500	1.3500	1.3500	1.3500	-2.174%	1	1,757	-99.259%
2026-02-11	1.3500	1.3800	1.3500	1.3800	-2.128%	1,721	1,756	-99.275%
2026-02-10	1.6100	1.6100	1.4100	1.4100	-17.059%	2	35	-99.291%
2026-02-09	1.5000	1.7000	1.5000	1.7000	-36.090%	3	35	-99.412%
2026-02-06	2.5500	2.6700	2.5500	2.6600	-19.394%	4	35	-99.624%
2026-02-05	3.9400	3.9400	3.3000	3.3000	-33.333%	2	35	-99.697%
2026-01-23	4.9500	4.9500	4.9500	4.9500	+17.857%	2	35	-99.798%
2026-01-22	4.2000	4.2000	4.2000	4.2000	-34.579%	1	34	-99.762%
2026-01-13	6.4200	6.4200	6.4200	6.4200	-17.054%	1	33	-99.844%
2026-01-06	7.6600	7.7400	7.6600	7.7400	-0.769%	30	34	-99.871%
2026-01-05	7.9000	7.9000	7.7500	7.8000	+5.405%	3	2	-99.872%
2025-12-26	7.4000	7.4000	7.4000	7.4000	0.000%	2	2	-99.865%

.dark-mode .XkTytj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XkTytj{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C39HIMS Aug 21 2026 39.00 Call (HIMS260821C00039000)option OPRA

HIMS20260821C39
HIMS Aug 21 2026 39.00 Call (HIMS260821C00039000)
option OPRA