Dark

HIMS20260821C41
HIMS Aug 21 2026 41.00 Call (HIMS260821C00041000)
option OPRA

EOD

Aug 18, 2026

0.01000.000%(0.0000)1

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%	1	1,834	0.000%
2026-08-17	0.0100	0.0300	0.0100	0.0100	-50.000%	92	1,835	0.000%
2026-08-14	0.0300	0.0800	0.0200	0.0200	-33.333%	133	1,847	-50.000%
2026-08-13	0.0500	0.0500	0.0300	0.0300	-57.143%	3	1,944	-66.667%
2026-08-12	0.0600	0.1200	0.0300	0.0700	-36.364%	72	1,946	-85.714%
2026-08-11	0.1300	0.2700	0.0700	0.1100	-78.000%	94	1,975	-90.909%
2026-08-10	0.3900	0.6000	0.3900	0.5000	+8.696%	1,723	1,983	-98.000%
2026-08-07	0.4000	0.5100	0.4000	0.4600	+9.524%	89	909	-97.826%
2026-08-06	0.4800	0.4800	0.4200	0.4200	-30.000%	19	847	-97.619%
2026-08-05	0.6900	0.7600	0.6000	0.6000	-25.000%	10	848	-98.333%
2026-08-04	0.6600	0.8600	0.6600	0.8000	+26.984%	24	844	-98.750%
2026-08-03	0.5200	0.7100	0.5000	0.6300	+117.241%	47	836	-98.413%
2026-07-31	0.3800	0.4100	0.2900	0.2900	-6.452%	35	802	-96.552%
2026-07-30	0.7200	0.7200	0.2600	0.3100	+24.000%	27	783	-96.774%
2026-07-29	0.5100	0.5100	0.2500	0.2500	-54.545%	295	783	-96.000%
2026-07-28	0.5700	0.5700	0.4500	0.5500	-23.611%	447	922	-98.182%
2026-07-27	0.6500	0.7600	0.6300	0.7200	+9.091%	40	1,348	-98.611%
2026-07-24	1.8600	1.8600	0.6300	0.6600	-61.628%	134	1,367	-98.485%
2026-07-23	1.5600	2.8500	1.3800	1.7200	+20.280%	27	1,359	-99.419%
2026-07-22	1.9300	1.9300	1.4300	1.4300	-18.286%	8	1,350	-99.301%
2026-07-21	1.9000	2.0200	1.6200	1.7500	-15.865%	230	1,350	-99.429%
2026-07-20	1.9800	2.0800	1.7000	2.0800	+4.523%	843	1,213	-99.519%
2026-07-17	1.9600	2.1400	1.7800	1.9900	-10.762%	49	488	-99.497%
2026-07-16	3.5500	3.5500	2.2300	2.2300	-39.730%	58	461	-99.552%
2026-07-15	3.5500	3.7700	3.3500	3.7000	+25.424%	44	470	-99.730%
2026-07-14	2.9000	2.9500	2.9000	2.9500	+5.357%	2	444	-99.661%
2026-07-13	2.7400	2.8000	2.7300	2.8000	+1.083%	5	444	-99.643%
2026-07-10	3.2500	3.2500	2.7100	2.7700	-19.006%	7	440	-99.639%
2026-07-09	3.6600	3.6600	3.4200	3.4200	-1.724%	4	441	-99.708%
2026-07-08	3.4800	3.5000	3.0000	3.4800	-12.782%	15	439	-99.713%
2026-07-07	4.5600	4.6700	3.9900	3.9900	-23.269%	71	438	-99.749%
2026-07-06	4.2900	5.4000	4.2900	5.2000	+11.828%	85	417	-99.808%
2026-07-02	4.9000	4.9000	4.2000	4.6500	-2.516%	23	385	-99.785%
2026-07-01	4.0500	5.2500	4.0200	4.7700	+44.545%	148	385	-99.790%
2026-06-30	3.3200	3.3200	3.3000	3.3000	+4.101%	8	348	-99.697%
2026-06-29	3.6400	3.6400	3.0500	3.1700	-5.373%	6	348	-99.685%
2026-06-26	3.2800	3.3500	3.2800	3.3500	+37.860%	3	343	-99.701%
2026-06-25	2.1500	2.4300	2.1500	2.4300	-8.302%	2	343	-99.588%
2026-06-24	2.4500	3.0400	2.4500	2.6500	-11.074%	7	345	-99.623%
2026-06-23	3.5700	3.5700	2.9800	2.9800	-6.875%	6	342	-99.664%
2026-06-22	3.5500	4.4200	3.1500	3.2000	-24.706%	18	339	-99.688%
2026-06-18	3.1500	4.2500	3.1500	4.2500	+28.788%	260	231	-99.765%
2026-06-17	2.3300	3.3000	2.3300	3.3000	+17.021%	6	231	-99.697%
2026-06-16	2.4000	2.9000	2.3800	2.8200	+33.019%	11	231	-99.645%
2026-06-15	1.7900	2.1500	1.7900	2.1200	+51.429%	16	224	-99.528%
2026-06-12	1.4900	1.4900	1.3900	1.4000	-20.904%	36	222	-99.286%
2026-06-11	1.7100	1.7700	1.7100	1.7700	-15.311%	3	212	-99.435%
2026-06-10	2.1000	2.1000	2.0900	2.0900	+20.115%	2	211	-99.522%
2026-06-09	1.7300	1.7400	1.7300	1.7400	+2.959%	11	211	-99.425%
2026-06-08	1.7000	1.7300	1.6800	1.6900	+3.681%	17	200	-99.408%
2026-06-05	1.6300	1.6300	1.6300	1.6300	-13.757%	1	188	-99.387%
2026-06-04	2.1400	2.5100	1.8900	1.8900	+5.587%	64	187	-99.471%
2026-06-02	1.9000	1.9000	1.7900	1.7900	-19.731%	77	210	-99.441%
2026-06-01	2.0200	2.2300	2.0200	2.2300	+71.538%	32	172	-99.552%
2026-05-28	1.1300	1.3000	1.1300	1.3000	+8.333%	6	200	-99.231%
2026-05-27	1.3000	1.3100	1.2000	1.2000	+17.647%	8	198	-99.167%
2026-05-26	0.9400	1.1500	0.9400	1.0200	-1.923%	115	203	-99.020%
2026-05-22	1.0500	1.0500	1.0400	1.0400	+8.333%	2	187	-99.038%
2026-05-21	0.8500	0.9600	0.8500	0.9600	+23.077%	13	189	-98.958%
2026-05-19	0.7600	0.7800	0.7600	0.7800	-1.266%	31	189	-98.718%
2026-05-18	0.9000	0.9000	0.7900	0.7900	-33.051%	35	165	-98.734%
2026-05-14	1.1800	1.1800	1.1800	1.1800	+5.357%	2	165	-99.153%
2026-05-13	1.7700	1.7700	1.1200	1.1200	-31.288%	25	173	-99.107%
2026-05-12	1.8500	1.9200	1.4500	1.6300	-49.846%	15	173	-99.387%
2026-05-11	3.1500	3.2500	3.1500	3.2500	+49.770%	2	173	-99.692%
2026-05-08	2.0500	2.1700	2.0500	2.1700	+3.333%	2	167	-99.539%
2026-05-06	2.0000	2.1000	2.0000	2.1000	-3.670%	6	165	-99.524%
2026-05-05	2.1900	2.1900	2.1800	2.1800	-13.834%	26	159	-99.541%
2026-05-01	2.5800	2.5800	2.4800	2.5300	+7.660%	5	146	-99.605%
2026-04-30	2.1500	2.3500	2.1500	2.3500	-0.844%	26	146	-99.574%
2026-04-29	2.4000	2.4000	2.3700	2.3700	-30.294%	3	146	-99.578%
2026-04-27	3.4000	3.4000	3.4000	3.4000	-15.000%	2	147	-99.706%
2026-04-24	4.3700	4.3700	4.0000	4.0000	+11.111%	6	147	-99.750%
2026-04-22	3.6000	3.6000	3.6000	3.6000	-10.000%	2	147	-99.722%
2026-04-21	4.0000	4.0000	4.0000	4.0000	-19.192%	3	145	-99.750%
2026-04-20	4.8600	4.9500	4.7400	4.9500	+21.622%	42	145	-99.798%
2026-04-17	3.9700	4.0700	3.9700	4.0700	+35.667%	80	129	-99.754%
2026-04-16	2.4900	3.0000	2.4900	3.0000	+305.405%	4	119	-99.667%
2026-04-13	0.7400	0.7400	0.7400	0.7400	-15.909%	3	115	-98.649%
2026-04-08	0.8800	0.8800	0.8800	0.8800	-1.124%	1	118	-98.864%
2026-04-06	0.9100	0.9100	0.8900	0.8900	+9.877%	2	118	-98.876%
2026-04-02	0.8100	0.8100	0.8100	0.8100	-23.585%	4	118	-98.765%
2026-03-31	1.0700	1.0700	1.0500	1.0600	+6.000%	4	118	-99.057%
2026-03-30	1.0000	1.0000	1.0000	1.0000	-20.000%	1	115	-99.000%
2026-03-25	1.3200	1.3200	1.2500	1.2500	-35.567%	57	115	-99.200%
2026-03-23	1.9000	1.9400	1.9000	1.9400	-13.393%	2	155	-99.485%
2026-03-19	2.2400	2.2400	2.2400	2.2400	-3.863%	1	154	-99.554%
2026-03-18	2.3000	2.3500	2.3000	2.3300	-14.652%	176	154	-99.571%
2026-03-17	2.7300	2.7300	2.7300	2.7300	-1.444%	13	90	-99.634%
2026-03-16	2.5800	2.7700	2.5800	2.7700	+1.095%	18	82	-99.639%
2026-03-13	2.7400	2.7400	2.7400	2.7400	-2.837%	2	82	-99.635%
2026-03-12	3.2000	3.2000	2.8200	2.8200	-11.875%	2	80	-99.645%
2026-03-11	3.2000	3.2000	3.2000	3.2000	+14.286%	17	63	-99.688%
2026-03-10	2.8000	2.8000	2.8000	2.8000	+21.739%	1	63	-99.643%
2026-03-09	2.1400	2.4000	2.1400	2.3000	+161.364%	68	62	-99.565%
2026-03-04	0.8800	0.8800	0.8800	0.8800	+6.024%	1	11	-98.864%
2026-03-02	0.8300	0.8300	0.8300	0.8300	+10.667%	1	11	-98.795%
2026-02-27	0.7500	0.7500	0.7500	0.7500	-41.406%	1	10	-98.667%
2026-02-09	1.2800	1.2800	1.2800	1.2800	-43.111%	1	10	-99.219%
2026-02-06	2.2000	2.2500	2.2000	2.2500	-40.789%	2	10	-99.556%
2026-01-21	3.8000	3.8000	3.8000	3.8000	-32.143%	3	8	-99.737%
2026-01-13	5.5000	5.6000	5.5000	5.6000	+2.190%	2	8	-99.821%
2026-01-12	5.4800	5.4800	5.4800	5.4800	-25.442%	1	7	-99.818%
2026-01-07	7.4000	7.4500	7.3500	7.3500	+17.600%	5	8	-99.864%
2026-01-02	6.2500	6.2500	6.2500	6.2500	+6.838%	3	4	-99.840%
2025-12-31	6.1500	6.1500	5.8500	5.8500	-16.429%	2	3	-99.829%
2025-12-26	7.0000	7.0000	7.0000	7.0000	0.000%	5	3	-99.857%

.dark-mode .Qb7qzB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qb7qzB{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C41HIMS Aug 21 2026 41.00 Call (HIMS260821C00041000)option OPRA

HIMS20260821C41
HIMS Aug 21 2026 41.00 Call (HIMS260821C00041000)
option OPRA