Dark

HIMS20260821C40
HIMS Aug 21 2026 40.00 Call (HIMS260821C00040000)
option OPRA

EOD

Aug 18, 2026

0.01000.000%(0.0000)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	33	11,097	0.000%
2026-08-17	0.0300	0.0400	0.0100	0.0100	-66.667%	201	11,099	0.000%
2026-08-14	0.0400	0.0500	0.0200	0.0300	-25.000%	610	11,122	-66.667%
2026-08-13	0.0700	0.0700	0.0300	0.0400	-55.556%	695	11,202	-75.000%
2026-08-12	0.1000	0.1000	0.0200	0.0900	-30.769%	700	11,395	-88.889%
2026-08-11	0.0900	0.2500	0.0900	0.1300	-78.333%	2,447	11,438	-92.308%
2026-08-10	0.5000	0.7000	0.5000	0.6000	+7.143%	2,239	10,527	-98.333%
2026-08-07	0.4400	0.5700	0.4400	0.5600	+24.444%	613	10,253	-98.214%
2026-08-06	0.5500	0.6500	0.4400	0.4500	-40.789%	343	10,121	-97.778%
2026-08-05	0.9200	0.9500	0.7200	0.7600	-16.484%	82	9,925	-98.684%
2026-08-04	0.7500	0.9800	0.7000	0.9100	+37.879%	590	9,928	-98.901%
2026-08-03	0.3700	0.8100	0.3100	0.6600	+69.231%	829	10,028	-98.485%
2026-07-31	0.3800	0.5500	0.3100	0.3900	+8.333%	565	10,037	-97.436%
2026-07-30	0.2700	0.3600	0.2300	0.3600	+33.333%	647	9,963	-97.222%
2026-07-29	0.6200	0.6200	0.2600	0.2700	-63.514%	1,059	9,851	-96.296%
2026-07-28	0.7600	0.8600	0.4900	0.7400	-15.909%	650	10,231	-98.649%
2026-07-27	0.7700	0.9300	0.6900	0.8800	+20.548%	556	10,431	-98.864%
2026-07-24	2.0000	2.4000	0.7200	0.7300	-61.579%	1,919	10,373	-98.630%
2026-07-23	1.4500	3.1000	1.3800	1.9000	+18.012%	2,931	10,227	-99.474%
2026-07-22	2.0500	2.3800	1.5500	1.6100	-18.274%	404	9,513	-99.379%
2026-07-21	1.8500	2.3000	1.7700	1.9700	-2.956%	436	9,602	-99.492%
2026-07-20	2.0000	2.3000	1.8900	2.0300	-5.140%	854	9,628	-99.507%
2026-07-17	1.9900	2.5400	1.8100	2.1400	-17.054%	554	9,437	-99.533%
2026-07-16	3.9500	4.3000	2.4400	2.5800	-36.296%	697	9,476	-99.612%
2026-07-15	3.5000	4.2000	3.5000	4.0500	+24.615%	656	9,577	-99.753%
2026-07-14	3.1000	3.4500	3.0000	3.2500	+6.908%	444	9,513	-99.692%
2026-07-13	3.0000	3.3500	2.7300	3.0400	-1.935%	610	9,503	-99.671%
2026-07-10	3.9500	3.9500	2.7400	3.1000	-16.216%	697	9,387	-99.677%
2026-07-09	3.8000	4.2000	3.6000	3.7000	-8.642%	1,126	9,544	-99.730%
2026-07-08	3.6500	4.2000	3.2000	4.0500	-3.341%	865	9,710	-99.753%
2026-07-07	5.3900	5.4000	4.1500	4.1900	-23.260%	944	9,392	-99.761%
2026-07-06	4.6500	5.8500	4.6000	5.4600	+16.916%	1,122	9,134	-99.817%
2026-07-02	5.1500	5.3200	4.3900	4.6700	-10.192%	1,143	9,134	-99.786%
2026-07-01	4.0000	5.7000	3.9300	5.2000	+43.646%	2,328	9,134	-99.808%
2026-06-30	2.7500	3.6500	2.6200	3.6200	+4.023%	230	8,914	-99.724%
2026-06-29	4.0000	4.3000	3.1000	3.4800	-0.571%	2,472	8,903	-99.713%
2026-06-26	2.8000	4.2500	2.8000	3.5000	+9.375%	828	6,818	-99.714%
2026-06-25	3.1400	3.2000	2.1700	3.2000	+11.498%	1,203	6,823	-99.688%
2026-06-24	3.0000	3.4000	2.5700	2.8700	-7.419%	600	6,587	-99.652%
2026-06-23	3.3000	3.9500	3.0500	3.1000	-9.621%	623	6,440	-99.677%
2026-06-22	4.0200	4.8500	3.3500	3.4300	-24.615%	4,416	6,305	-99.708%
2026-06-18	3.3700	4.6500	3.3700	4.5500	+43.533%	2,161	3,489	-99.780%
2026-06-17	2.9900	3.6500	2.7400	3.1700	+7.458%	1,289	3,489	-99.685%
2026-06-16	2.3100	3.1500	2.3100	2.9500	+25.532%	682	3,489	-99.661%
2026-06-15	2.1000	2.3500	1.7700	2.3500	+56.667%	458	3,649	-99.574%
2026-06-12	2.0500	2.0500	1.4500	1.5000	-30.233%	51	3,513	-99.333%
2026-06-11	1.7000	2.2000	1.7000	2.1500	-2.273%	122	3,510	-99.535%
2026-06-10	2.2000	2.5500	2.0000	2.2000	-3.509%	501	3,459	-99.545%
2026-06-09	1.9100	2.3700	1.5300	2.2800	+26.667%	591	3,789	-99.561%
2026-06-08	1.8000	1.9300	1.5800	1.8000	+10.429%	289	4,051	-99.444%
2026-06-05	1.8500	2.0000	1.4700	1.6300	-22.381%	452	3,848	-99.387%
2026-06-04	2.0200	2.8000	2.0000	2.1000	+1.449%	482	3,465	-99.524%
2026-06-03	1.2700	2.1400	1.2700	2.0700	+7.254%	538	3,519	-99.517%
2026-06-02	2.2600	2.3800	1.8900	1.9300	-12.670%	502	3,461	-99.482%
2026-06-01	1.5800	2.3000	1.3900	2.2100	+47.333%	2,566	3,397	-99.548%
2026-05-29	1.3900	1.7100	1.1100	1.5000	+15.385%	485	2,432	-99.333%
2026-05-28	1.2000	1.4300	1.2000	1.3000	-7.143%	80	2,119	-99.231%
2026-05-27	1.0600	1.4500	1.0600	1.4000	+57.303%	106	2,133	-99.286%
2026-05-26	0.9600	1.1200	0.8000	0.8900	+5.952%	77	2,088	-98.876%
2026-05-22	1.0500	1.1500	0.8400	0.8400	-16.832%	172	2,029	-98.810%
2026-05-21	0.9300	1.0300	0.9300	1.0100	+7.447%	54	2,067	-99.010%
2026-05-20	0.7700	0.9400	0.7200	0.9400	+10.588%	129	2,067	-98.936%
2026-05-19	0.9300	0.9300	0.7500	0.8500	+6.250%	72	1,949	-98.824%
2026-05-18	1.2200	1.2200	0.8000	0.8000	-42.857%	206	1,949	-98.750%
2026-05-15	1.1600	1.5200	1.1600	1.4000	+1.449%	167	1,949	-99.286%
2026-05-14	1.2700	1.4000	1.1600	1.3800	-2.817%	159	1,841	-99.275%
2026-05-13	1.3200	1.5100	1.2000	1.4200	-18.857%	1,606	1,548	-99.296%
2026-05-12	1.7200	2.2500	1.5500	1.7500	-48.980%	601	1,548	-99.429%
2026-05-11	2.9900	3.9500	2.9900	3.4300	+28.947%	261	1,548	-99.708%
2026-05-08	2.0000	2.8000	2.0000	2.6600	+36.410%	141	1,494	-99.624%
2026-05-07	2.2500	2.2500	1.9000	1.9500	-13.333%	58	1,451	-99.487%
2026-05-06	2.3300	2.3300	2.0400	2.2500	-5.858%	7	1,399	-99.556%
2026-05-05	2.3900	2.3900	2.2000	2.3900	-10.150%	27	1,399	-99.582%
2026-05-04	2.6900	3.0000	2.4900	2.6600	-1.481%	137	1,399	-99.624%
2026-05-01	2.6700	2.8000	2.5000	2.7000	-0.369%	56	1,474	-99.630%
2026-04-30	2.3100	2.7100	2.3000	2.7100	+10.612%	48	1,474	-99.631%
2026-04-29	2.7400	2.8500	2.3900	2.4500	-19.672%	133	1,445	-99.592%
2026-04-28	3.4800	3.5500	3.0500	3.0500	-19.737%	573	1,457	-99.672%
2026-04-27	3.9700	4.2000	3.7500	3.8000	-13.440%	113	1,640	-99.737%
2026-04-24	3.9500	4.7700	3.9500	4.3900	+33.030%	273	1,626	-99.772%
2026-04-23	4.5000	4.5100	3.0000	3.3000	-13.158%	188	1,512	-99.697%
2026-04-22	4.0000	4.0000	3.6600	3.8000	-16.667%	92	1,513	-99.737%
2026-04-21	3.4800	4.9000	3.4800	4.5600	-11.284%	251	1,318	-99.781%
2026-04-20	3.6000	5.3500	3.6000	5.1400	+41.989%	552	1,318	-99.805%
2026-04-17	3.7000	4.6000	3.4000	3.6200	+2.550%	372	1,000	-99.724%
2026-04-16	2.4000	3.7000	2.2900	3.5300	+76.500%	497	880	-99.717%
2026-04-15	1.3600	2.1300	1.2000	2.0000	+66.667%	239	805	-99.500%
2026-04-14	1.2300	1.2300	0.9600	1.2000	0.000%	109	672	-99.167%
2026-04-13	1.1300	1.2700	1.0700	1.2000	+34.831%	100	650	-99.167%
2026-04-08	0.8800	0.8900	0.8800	0.8900	+1.136%	20	627	-98.876%
2026-04-07	0.8900	0.8900	0.8800	0.8800	-8.333%	2	636	-98.864%
2026-04-06	1.0100	1.0100	0.9300	0.9600	+20.000%	380	635	-98.958%
2026-04-02	0.8900	0.8900	0.8000	0.8000	-23.077%	36	636	-98.750%
2026-04-01	1.2500	1.3300	1.0400	1.0400	-8.772%	25	636	-99.038%
2026-03-31	1.1400	1.1400	1.1400	1.1400	+29.545%	1	624	-99.123%
2026-03-30	1.0400	1.0800	0.8800	0.8800	-16.190%	27	624	-98.864%
2026-03-27	1.2000	1.2000	1.0500	1.0500	-31.373%	67	635	-99.048%
2026-03-26	1.4200	1.5300	1.4200	1.5300	+13.333%	54	696	-99.346%
2026-03-25	1.3900	1.3900	1.3500	1.3500	-14.013%	51	649	-99.259%
2026-03-24	1.6800	1.7000	1.5700	1.5700	-19.487%	4	649	-99.363%
2026-03-23	2.0700	2.0700	1.9500	1.9500	-2.500%	6	650	-99.487%
2026-03-20	2.4600	2.6900	2.0000	2.0000	-11.111%	18	649	-99.500%
2026-03-19	2.2500	2.2500	2.2500	2.2500	-21.603%	3	637	-99.556%
2026-03-17	2.8700	2.8700	2.8700	2.8700	-8.889%	1	633	-99.652%
2026-03-16	2.7800	3.1500	2.7500	3.1500	+7.877%	8	633	-99.683%
2026-03-13	2.9200	2.9200	2.9200	2.9200	-1.351%	7	634	-99.658%
2026-03-12	4.0000	4.0000	2.9600	2.9600	-26.000%	261	641	-99.662%
2026-03-11	2.7000	4.1600	2.7000	4.0000	+50.376%	79	633	-99.750%
2026-03-10	3.4400	3.8000	2.4000	2.6600	+12.712%	82	647	-99.624%
2026-03-09	2.1700	2.5700	2.0600	2.3600	+180.952%	107	597	-99.576%
2026-03-06	0.8600	0.8600	0.8400	0.8400	-21.495%	100	530	-98.810%
2026-03-05	1.0700	1.0700	1.0700	1.0700	+7.000%	19	544	-99.065%
2026-03-04	1.1000	1.1000	0.9900	1.0000	+8.696%	14	525	-99.000%
2026-03-03	0.9000	0.9800	0.9000	0.9200	+2.222%	96	521	-98.913%
2026-03-02	0.8100	0.9000	0.8000	0.9000	+1.124%	13	593	-98.889%
2026-02-26	0.9200	0.9200	0.8900	0.8900	-9.184%	2	591	-98.876%
2026-02-25	0.9000	1.0000	0.9000	0.9800	+5.376%	3	588	-98.980%
2026-02-24	0.9000	0.9300	0.7200	0.9300	-6.061%	10	588	-98.925%
2026-02-23	0.9500	1.0000	0.9300	0.9900	-1.980%	22	583	-98.990%
2026-02-19	1.0300	1.1000	1.0100	1.0100	-7.339%	362	582	-99.010%
2026-02-17	1.2000	1.2300	1.0900	1.0900	-10.656%	62	302	-99.083%
2026-02-13	1.2500	1.2500	1.2200	1.2200	+7.965%	5	277	-99.180%
2026-02-12	1.2000	1.2000	1.0500	1.1300	-19.286%	5	277	-99.115%
2026-02-10	1.6000	1.7500	1.4000	1.4000	-15.152%	34	275	-99.286%
2026-02-09	2.3500	2.3500	1.1200	1.6500	-36.538%	44	266	-99.394%
2026-02-06	2.3100	2.6000	2.2900	2.6000	-1.887%	6	271	-99.615%
2026-02-05	3.5000	3.8000	2.5700	2.6500	-2.930%	41	271	-99.623%
2026-02-04	3.0100	3.0100	2.7300	2.7300	-7.143%	89	268	-99.634%
2026-02-03	3.0800	3.1000	2.9400	2.9400	-15.029%	33	248	-99.660%
2026-02-02	3.4600	3.4600	3.4600	3.4600	+3.284%	4	225	-99.711%
2026-01-30	4.1800	4.1800	3.3500	3.3500	-22.093%	25	229	-99.701%
2026-01-27	4.5000	4.5000	4.3000	4.3000	-14.000%	37	218	-99.767%
2026-01-26	4.0000	5.0000	4.0000	5.0000	+16.279%	7	205	-99.800%
2026-01-23	4.6500	5.0600	4.3000	4.3000	-10.417%	6	203	-99.767%
2026-01-22	4.8000	4.8000	4.8000	4.8000	+14.286%	1	200	-99.792%
2026-01-21	4.7500	4.7500	4.1500	4.2000	-17.160%	113	200	-99.762%
2026-01-20	4.8900	5.2500	4.8900	5.0700	-6.972%	18	144	-99.803%
2026-01-16	5.5200	5.7000	5.4500	5.4500	+5.825%	61	106	-99.817%
2026-01-14	5.3700	5.5000	5.1500	5.1500	-10.435%	15	106	-99.806%
2026-01-13	6.0000	6.0000	5.7500	5.7500	0.000%	25	95	-99.826%
2026-01-12	5.1000	5.8000	5.0100	5.7500	-2.707%	48	105	-99.826%
2026-01-09	6.0000	6.1900	5.9100	5.9100	-21.825%	16	84	-99.831%
2026-01-07	7.3800	7.6200	7.3800	7.5600	+3.279%	12	73	-99.868%
2026-01-06	7.3200	7.3200	7.3200	7.3200	-5.426%	20	62	-99.863%
2026-01-05	7.0200	7.7400	7.0200	7.7400	+21.317%	7	39	-99.871%
2026-01-02	6.2700	6.4600	6.2700	6.3800	+5.107%	8	39	-99.843%
2025-12-31	6.0700	6.0700	6.0700	6.0700	-13.286%	3	33	-99.835%
2025-12-30	7.0000	7.0000	7.0000	7.0000	-0.990%	2	33	-99.857%
2025-12-29	7.0700	7.0700	7.0700	7.0700	+1.000%	15	31	-99.859%
2025-12-26	7.0000	7.0000	7.0000	7.0000	-11.392%	1	16	-99.857%
2025-12-23	7.9000	7.9000	7.9000	7.9000	0.000%	2	15	-99.873%
2025-12-22	8.3000	8.3000	7.9000	7.9000	-1.619%	2	13	-99.873%
2025-12-19	8.2000	8.2000	7.8000	8.0300	0.000%	12	11	-99.875%

.dark-mode .dm5GBR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dm5GBR{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C40HIMS Aug 21 2026 40.00 Call (HIMS260821C00040000)option OPRA

HIMS20260821C40
HIMS Aug 21 2026 40.00 Call (HIMS260821C00040000)
option OPRA