Dark

HIMS20260821C42
HIMS Aug 21 2026 42.00 Call (HIMS260821C00042000)
option OPRA

EOD

Aug 18, 2026

0.0100-66.667%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0100	0.0100	0.0100	0.0100	-66.667%	2	3,452	0.000%
2026-08-17	0.0100	0.0300	0.0100	0.0300	+50.000%	75	3,452	-66.667%
2026-08-14	0.0300	0.0300	0.0100	0.0200	-50.000%	17	3,487	-50.000%
2026-08-13	0.0400	0.0600	0.0200	0.0400	0.000%	61	3,500	-75.000%
2026-08-12	0.0500	0.0500	0.0300	0.0400	-42.857%	166	3,537	-75.000%
2026-08-11	0.1000	0.1500	0.0700	0.0700	-82.927%	163	3,534	-85.714%
2026-08-10	0.3700	0.4900	0.3500	0.4100	+10.811%	163	3,617	-97.561%
2026-08-07	0.3200	0.3900	0.2900	0.3700	+15.625%	30	3,493	-97.297%
2026-08-06	0.3900	0.3900	0.3200	0.3200	-41.818%	18	3,474	-96.875%
2026-08-05	0.5900	0.6600	0.5200	0.5500	-16.667%	30	3,474	-98.182%
2026-08-04	0.5400	0.7100	0.4100	0.6600	+26.923%	52	3,449	-98.485%
2026-08-03	0.4100	0.5500	0.4100	0.5200	+73.333%	71	3,423	-98.077%
2026-07-31	0.3500	0.3900	0.2400	0.3000	+15.385%	790	3,388	-96.667%
2026-07-30	0.2800	0.3300	0.2000	0.2600	+23.810%	36	3,902	-96.154%
2026-07-29	0.4000	0.4000	0.2100	0.2100	-57.143%	31	3,915	-95.238%
2026-07-28	0.5800	0.6300	0.4000	0.4900	-24.615%	18	3,926	-97.959%
2026-07-27	0.5700	0.6700	0.5500	0.6500	-1.515%	51	3,937	-98.462%
2026-07-24	1.2200	1.2200	0.5600	0.6600	-55.705%	208	3,929	-98.485%
2026-07-23	1.1900	2.5000	1.1900	1.4900	+15.504%	252	4,022	-99.329%
2026-07-22	1.7100	1.8500	1.2500	1.2900	-17.308%	17	3,857	-99.225%
2026-07-21	1.4900	1.8500	1.4700	1.5600	-6.024%	94	3,869	-99.359%
2026-07-20	1.7500	1.8400	1.5400	1.6600	-9.783%	128	3,828	-99.398%
2026-07-17	1.8200	2.0000	1.6400	1.8400	-13.615%	48	3,725	-99.457%
2026-07-16	3.6900	3.6900	2.1300	2.1300	-35.455%	673	3,730	-99.531%
2026-07-15	3.0000	3.5000	3.0000	3.3000	+22.222%	57	3,169	-99.697%
2026-07-14	2.7200	2.7500	2.5000	2.7000	+1.504%	58	3,130	-99.630%
2026-07-13	2.6400	2.6600	2.3400	2.6600	+3.101%	25	3,118	-99.624%
2026-07-10	2.6500	2.8000	2.4100	2.5800	-24.118%	42	3,093	-99.612%
2026-07-09	3.2000	3.4000	3.2000	3.4000	-4.225%	9	3,079	-99.706%
2026-07-08	3.1500	3.6000	2.7500	3.5500	0.000%	2,666	3,075	-99.718%
2026-07-07	4.6000	4.7000	3.5500	3.5500	-26.804%	33	506	-99.718%
2026-07-06	4.7500	5.0500	4.6000	4.8500	+23.724%	60	508	-99.794%
2026-07-02	4.5000	4.5000	3.7500	3.9200	-14.223%	31	475	-99.745%
2026-07-01	3.5500	5.0000	3.5000	4.5700	+42.813%	211	475	-99.781%
2026-06-30	2.4000	3.2000	2.4000	3.2000	-1.538%	64	389	-99.688%
2026-06-29	2.8000	3.2500	2.6500	3.2500	+6.557%	59	412	-99.692%
2026-06-26	2.7500	3.5000	2.7500	3.0500	+13.806%	61	393	-99.672%
2026-06-25	2.7500	2.7500	1.8900	2.6800	+10.744%	66	386	-99.627%
2026-06-24	2.5600	2.7500	2.3000	2.4200	-10.370%	79	389	-99.587%
2026-06-23	3.1600	3.2000	2.7000	2.7000	-8.784%	32	411	-99.630%
2026-06-22	3.9000	4.1500	2.9600	2.9600	-25.063%	50	398	-99.662%
2026-06-18	2.9000	4.0000	2.9000	3.9500	+31.667%	67	352	-99.747%
2026-06-17	2.6500	3.0700	2.6500	3.0000	+17.647%	27	352	-99.667%
2026-06-16	2.1500	2.6400	2.1500	2.5500	+37.838%	31	352	-99.608%
2026-06-15	1.6800	1.8500	1.6000	1.8500	+12.805%	32	352	-99.459%
2026-06-12	1.6400	1.6400	1.6400	1.6400	-15.897%	5	345	-99.390%
2026-06-09	1.6200	1.9500	1.6200	1.9500	+37.324%	29	340	-99.487%
2026-06-05	2.2700	2.2700	1.4200	1.4200	-29.000%	8	313	-99.296%
2026-06-04	2.1100	2.2400	2.0000	2.0000	+19.048%	11	314	-99.500%
2026-06-02	2.0000	2.0300	1.6800	1.6800	-15.578%	12	312	-99.405%
2026-06-01	1.5000	1.9900	1.4300	1.9900	+76.106%	115	303	-99.497%
2026-05-28	1.1900	1.2300	1.1300	1.1300	-8.871%	24	273	-99.115%
2026-05-27	1.1500	1.2800	1.1500	1.2400	+47.619%	14	273	-99.194%
2026-05-26	0.9400	1.0100	0.8400	0.8400	0.000%	13	269	-98.810%
2026-05-19	0.7300	0.8400	0.7300	0.8400	+5.000%	8	264	-98.810%
2026-05-18	0.8000	0.8000	0.8000	0.8000	-27.273%	1	261	-98.750%
2026-05-15	1.1900	1.2700	1.1000	1.1000	-7.563%	9	261	-99.091%
2026-05-14	1.1900	1.1900	1.1900	1.1900	-4.800%	10	254	-99.160%
2026-05-13	1.4000	1.4000	1.2500	1.2500	-26.036%	7	244	-99.200%
2026-05-12	1.7600	1.7800	1.6900	1.6900	-52.394%	7	244	-99.408%
2026-05-11	2.8100	3.5500	2.8100	3.5500	+82.051%	26	244	-99.718%
2026-05-06	1.9500	1.9500	1.9500	1.9500	-6.699%	10	249	-99.487%
2026-05-05	2.0700	2.1200	2.0700	2.0900	-21.132%	171	249	-99.522%
2026-05-04	2.6500	2.6500	2.6500	2.6500	+32.500%	1	246	-99.623%
2026-04-30	2.0000	2.0000	2.0000	2.0000	-50.249%	2	245	-99.500%
2026-04-24	3.6500	4.0200	3.6500	4.0200	+22.936%	6	244	-99.751%
2026-04-23	3.2700	3.2700	3.2700	3.2700	-11.622%	1	238	-99.694%
2026-04-21	3.7000	3.7000	3.7000	3.7000	-23.711%	4	234	-99.730%
2026-04-20	4.0000	4.8500	4.0000	4.8500	+59.016%	13	234	-99.794%
2026-04-17	3.5000	3.5000	3.0500	3.0500	+154.167%	2	239	-99.672%
2026-04-15	1.2000	1.2000	1.2000	1.2000	+16.505%	1	239	-99.167%
2026-04-13	1.0500	1.1000	1.0300	1.0300	-0.962%	4	238	-99.029%
2026-04-08	1.0400	1.0400	1.0400	1.0400	+13.043%	100	238	-99.038%
2026-04-06	0.8600	0.9200	0.8600	0.9200	-20.000%	4	286	-98.913%
2026-04-01	1.1500	1.1500	1.1500	1.1500	+4.545%	1	289	-99.130%
2026-03-31	1.0000	1.1000	1.0000	1.1000	+17.021%	3	288	-99.091%
2026-03-30	0.9600	0.9600	0.9400	0.9400	-10.476%	6	288	-98.936%
2026-03-27	1.0500	1.0500	1.0500	1.0500	-30.464%	4	289	-99.048%
2026-03-24	1.6000	1.6000	1.4100	1.5100	-16.575%	102	293	-99.338%
2026-03-23	1.7000	1.8900	1.7000	1.8100	-17.727%	20	196	-99.448%
2026-03-20	2.2000	2.2000	2.2000	2.2000	-13.725%	4	182	-99.545%
2026-03-17	2.5500	2.5500	2.5500	2.5500	+2.410%	28	182	-99.608%
2026-03-16	2.4900	2.4900	2.4900	2.4900	-12.014%	29	154	-99.598%
2026-03-13	2.8800	2.8800	2.8300	2.8300	-0.352%	11	152	-99.647%
2026-03-12	2.8400	2.8400	2.8400	2.8400	-18.857%	7	150	-99.648%
2026-03-11	3.5000	3.5000	3.5000	3.5000	+61.290%	2	145	-99.714%
2026-03-10	2.2400	2.2400	2.1700	2.1700	-0.913%	3	145	-99.539%
2026-03-09	2.1300	2.2000	2.0500	2.1900	+146.067%	33	145	-99.543%
2026-02-26	0.8900	0.8900	0.8900	0.8900	0.000%	1	145	-98.876%
2026-02-25	0.8900	0.8900	0.8900	0.8900	-6.316%	3	145	-98.876%
2026-02-19	0.9500	0.9500	0.9500	0.9500	-20.833%	1	145	-98.947%
2026-02-10	1.4900	1.4900	1.2000	1.2000	-72.727%	159	144	-99.167%
2026-01-26	4.4000	4.4000	4.4000	4.4000	-2.222%	1	16	-99.773%
2026-01-23	4.4500	4.5000	4.4500	4.5000	-5.263%	11	17	-99.778%
2026-01-16	4.7500	4.7500	4.7500	4.7500	-16.667%	10	7	-99.789%
2026-01-09	6.4000	6.4000	5.7000	5.7000	-11.765%	3	7	-99.825%
2026-01-08	6.4600	6.4600	6.4600	6.4600	-4.296%	1	4	-99.845%
2026-01-07	6.7500	6.7500	6.7500	6.7500	+14.407%	1	4	-99.852%
2026-01-02	5.9000	5.9000	5.9000	5.9000	-7.813%	1	4	-99.831%
2025-12-30	6.4000	6.4000	6.4000	6.4000	-9.220%	1	3	-99.844%
2025-12-24	7.0500	7.0500	7.0500	7.0500	+0.427%	1	2	-99.858%
2025-12-23	7.0500	7.0500	7.0200	7.0200	0.000%	2	2	-99.858%

.dark-mode .bjTVv5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bjTVv5{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C42HIMS Aug 21 2026 42.00 Call (HIMS260821C00042000)option OPRA

HIMS20260821C42
HIMS Aug 21 2026 42.00 Call (HIMS260821C00042000)
option OPRA