Dark

HIMS20260821C43
HIMS Aug 21 2026 43.00 Call (HIMS260821C00043000)
option OPRA

EOD

Aug 18, 2026

0.0800+300.000%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0800	0.0800	0.0800	0.0800	+300.000%	1	805	0.000%
2026-08-17	0.0200	0.0200	0.0200	0.0200	-50.000%	6	806	+300.000%
2026-08-14	0.0400	0.0400	0.0400	0.0400	-33.333%	5	811	+100.000%
2026-08-12	0.0900	0.0900	0.0100	0.0600	-14.286%	77	813	+33.333%
2026-08-11	0.1000	0.1000	0.0600	0.0700	-79.412%	29	764	+14.286%
2026-08-10	0.3500	0.4000	0.3300	0.3400	+9.677%	73	775	-76.471%
2026-08-07	0.2600	0.3900	0.2600	0.3100	-3.125%	79	747	-74.194%
2026-08-06	0.3200	0.3200	0.3200	0.3200	-31.915%	1	795	-75.000%
2026-08-05	0.5200	0.5500	0.4700	0.4700	-21.667%	8	796	-82.979%
2026-08-04	0.4800	0.6000	0.4600	0.6000	+50.000%	8	793	-86.667%
2026-08-03	0.5400	0.5400	0.4000	0.4000	+33.333%	53	792	-80.000%
2026-07-31	0.1800	0.4100	0.1800	0.3000	+57.895%	32	752	-73.333%
2026-07-30	0.3000	0.3000	0.1800	0.1900	0.000%	30	761	-57.895%
2026-07-29	0.3700	0.4000	0.1900	0.1900	-60.417%	41	754	-57.895%
2026-07-28	0.5000	0.5200	0.3300	0.4800	-14.286%	61	758	-83.333%
2026-07-27	0.5000	0.6000	0.3800	0.5600	+12.000%	70	739	-85.714%
2026-07-24	1.7000	1.7000	0.5000	0.5000	-66.443%	66	748	-84.000%
2026-07-23	1.0000	2.2600	1.0000	1.4900	+26.271%	69	757	-94.631%
2026-07-22	1.3300	1.3300	1.1800	1.1800	-17.483%	36	763	-93.220%
2026-07-21	1.5800	1.6000	1.3200	1.4300	-10.625%	66	780	-94.406%
2026-07-20	1.5500	1.7100	1.4000	1.6000	0.000%	41	737	-95.000%
2026-07-17	1.6100	1.7300	1.5000	1.6000	-14.894%	36	729	-95.000%
2026-07-16	2.6300	2.6500	1.8800	1.8800	-39.550%	174	752	-95.745%
2026-07-15	3.0000	3.1800	2.8900	3.1100	+26.939%	17	588	-97.428%
2026-07-14	2.3900	2.4600	2.3200	2.4500	+8.407%	15	581	-96.735%
2026-07-13	2.2000	2.2600	2.1200	2.2600	-6.224%	14	570	-96.460%
2026-07-10	2.4700	2.4700	2.1800	2.4100	-16.319%	72	565	-96.680%
2026-07-09	2.8800	2.8800	2.8800	2.8800	-9.718%	2	562	-97.222%
2026-07-08	3.1600	3.2500	2.6600	3.1900	-7.536%	29	560	-97.492%
2026-07-07	3.7100	4.1600	3.4500	3.4500	-23.333%	12	560	-97.681%
2026-07-06	4.3500	4.7500	4.2800	4.5000	+26.761%	144	550	-98.222%
2026-07-02	3.5500	3.5500	3.5500	3.5500	-19.134%	1	449	-97.746%
2026-07-01	3.5500	4.6500	3.5500	4.3900	+54.577%	131	449	-98.178%
2026-06-30	2.6000	2.8400	2.6000	2.8400	+2.527%	3	349	-97.183%
2026-06-29	2.6000	2.7700	2.6000	2.7700	-2.807%	25	348	-97.112%
2026-06-26	3.1500	3.4000	2.8500	2.8500	+61.932%	16	343	-97.193%
2026-06-25	1.7500	1.7600	1.7500	1.7600	-17.757%	3	339	-95.455%
2026-06-24	2.3300	2.3300	2.0800	2.1400	-25.694%	7	338	-96.262%
2026-06-23	13.5100	13.5100	2.6800	2.8800	+5.495%	25	334	-97.222%
2026-06-22	3.4500	3.8300	2.7300	2.7300	-18.991%	99	328	-97.070%
2026-06-18	2.7000	3.3700	2.7000	3.3700	+33.730%	26	312	-97.626%
2026-06-17	2.7500	2.7500	2.5200	2.5200	-1.563%	4	312	-96.825%
2026-06-16	2.1500	2.5600	2.1500	2.5600	+42.222%	10	312	-96.875%
2026-06-15	1.7000	1.8000	1.6800	1.8000	+20.000%	19	304	-95.556%
2026-06-11	1.5000	1.5000	1.5000	1.5000	-20.213%	1	302	-94.667%
2026-06-10	1.9000	1.9000	1.8800	1.8800	+8.671%	4	302	-95.745%
2026-06-09	1.5100	1.7300	1.5100	1.7300	+21.831%	2	304	-95.376%
2026-06-08	1.4200	1.4200	1.4200	1.4200	+12.698%	23	303	-94.366%
2026-06-05	1.2600	1.2600	1.2600	1.2600	-33.684%	1	303	-93.651%
2026-06-04	2.0100	2.2500	1.8000	1.9000	+14.458%	14	303	-95.789%
2026-06-02	1.8000	1.9000	1.6600	1.6600	-7.263%	59	297	-95.181%
2026-06-01	1.4100	1.9100	1.4100	1.7900	+38.760%	76	252	-95.531%
2026-05-29	1.1000	1.2900	1.1000	1.2900	+29.000%	4	231	-93.798%
2026-05-28	1.0100	1.0100	1.0000	1.0000	-6.542%	2	230	-92.000%
2026-05-27	1.0600	1.1100	1.0600	1.0700	-6.140%	8	229	-92.523%
2026-05-26	1.1400	1.1400	1.1400	1.1400	+29.545%	1	226	-92.982%
2026-05-22	0.8800	0.8800	0.8800	0.8800	+35.385%	1	225	-90.909%
2026-05-19	0.6500	0.6500	0.6500	0.6500	-1.515%	2	225	-87.692%
2026-05-18	0.8000	0.8000	0.6600	0.6600	-45.000%	35	225	-87.879%
2026-05-15	1.2000	1.2000	1.2000	1.2000	+4.348%	1	225	-93.333%
2026-05-14	1.1500	1.1500	1.1500	1.1500	0.000%	30	210	-93.043%
2026-05-13	1.2800	1.2800	1.1500	1.1500	-11.538%	2	216	-93.043%
2026-05-12	1.3300	1.3300	1.2800	1.3000	-57.516%	3	216	-93.846%
2026-05-11	3.0400	3.0600	3.0400	3.0600	+53.000%	2	216	-97.386%
2026-05-06	2.0000	2.0000	2.0000	2.0000	-10.314%	5	214	-96.000%
2026-05-01	2.2600	2.2600	2.2300	2.2300	+6.190%	3	212	-96.413%
2026-04-30	2.1000	2.1000	2.1000	2.1000	-39.130%	4	212	-96.190%
2026-04-27	3.5500	3.5500	3.4500	3.4500	-9.922%	4	212	-97.681%
2026-04-24	3.4500	4.0500	3.4500	3.8300	+26.403%	13	213	-97.911%
2026-04-23	3.0300	3.0300	3.0300	3.0300	-32.667%	1	212	-97.360%
2026-04-20	4.4000	4.5000	4.1500	4.5000	+19.048%	7	212	-98.222%
2026-04-17	3.4600	3.7800	3.4600	3.7800	+324.719%	127	211	-97.884%
2026-04-15	1.0400	1.0400	0.8900	0.8900	-8.247%	2	86	-91.011%
2026-04-13	0.9700	0.9700	0.9700	0.9700	+25.974%	15	86	-91.753%
2026-04-08	0.7900	0.7900	0.7700	0.7700	-4.938%	6	71	-89.610%
2026-04-02	0.7200	0.8100	0.7200	0.8100	-13.830%	20	57	-90.123%
2026-03-31	0.9600	0.9600	0.9400	0.9400	-34.266%	3	57	-91.489%
2026-03-24	1.4300	1.4300	1.4300	1.4300	-22.703%	1	60	-94.406%
2026-03-23	1.8500	1.8500	1.8500	1.8500	-13.146%	1	61	-95.676%
2026-03-20	2.1300	2.1300	2.1300	2.1300	-1.389%	1	60	-96.244%
2026-03-18	2.1600	2.1600	2.1600	2.1600	-6.897%	1	59	-96.296%
2026-03-16	2.3200	2.3200	2.3200	2.3200	-17.143%	8	58	-96.552%
2026-03-12	2.8000	2.8000	2.8000	2.8000	-18.605%	10	53	-97.143%
2026-03-11	3.4400	3.4400	3.4400	3.4400	+54.955%	10	63	-97.674%
2026-03-10	2.1000	2.2200	2.1000	2.2200	+69.466%	3	53	-96.396%
2026-02-10	1.3100	1.3100	1.3100	1.3100	-71.645%	2	50	-93.893%
2026-01-15	4.6200	4.6200	4.6200	4.6200	-10.291%	10	50	-98.268%
2026-01-09	5.1500	5.1500	5.1500	5.1500	-21.374%	1	40	-98.447%
2026-01-06	6.4600	6.5500	6.4600	6.5500	+19.091%	30	41	-98.779%
2026-01-02	5.5000	5.5000	5.5000	5.5000	-9.836%	1	11	-98.545%
2025-12-29	6.1000	6.1000	6.1000	6.1000	0.000%	10	10	-98.689%

.dark-mode .DpnCNd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DpnCNd{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C43HIMS Aug 21 2026 43.00 Call (HIMS260821C00043000)option OPRA

HIMS20260821C43
HIMS Aug 21 2026 43.00 Call (HIMS260821C00043000)
option OPRA