Dark

HIMS20260821C44
HIMS Aug 21 2026 44.00 Call (HIMS260821C00044000)
option OPRA

EOD

Aug 17, 2026

0.02000.000%(0.0000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0100	0.0200	0.0100	0.0200	0.000%	12	2,050	0.000%
2026-08-14	0.0400	0.0400	0.0200	0.0200	0.000%	2	2,039	0.000%
2026-08-13	0.0300	0.0500	0.0200	0.0200	-50.000%	89	2,039	0.000%
2026-08-12	0.0400	0.0500	0.0200	0.0400	+33.333%	104	2,122	-50.000%
2026-08-11	0.0700	0.1200	0.0300	0.0300	-88.889%	180	2,035	-33.333%
2026-08-10	0.2700	0.4200	0.2600	0.2700	+8.000%	185	1,930	-92.593%
2026-08-07	0.2200	0.2500	0.1900	0.2500	0.000%	35	1,786	-92.000%
2026-08-06	0.3100	0.3100	0.2500	0.2500	-35.897%	2	1,782	-92.000%
2026-08-05	0.4100	0.4200	0.3800	0.3900	-20.408%	24	1,781	-94.872%
2026-08-04	0.3200	0.4900	0.3200	0.4900	+19.512%	20	1,781	-95.918%
2026-08-03	0.2000	0.4800	0.2000	0.4100	+105.000%	328	1,780	-95.122%
2026-07-31	0.2200	0.2200	0.1600	0.2000	+17.647%	797	1,536	-90.000%
2026-07-30	0.2000	0.2600	0.1700	0.1700	-19.048%	31	806	-88.235%
2026-07-29	0.3400	0.3400	0.1900	0.2100	-43.243%	41	805	-90.476%
2026-07-28	0.6100	0.6100	0.2800	0.3700	-26.000%	68	792	-94.595%
2026-07-27	0.4900	0.5200	0.4400	0.5000	+13.636%	66	826	-96.000%
2026-07-24	1.4100	1.4100	0.4400	0.4400	-65.079%	133	816	-95.455%
2026-07-23	1.1000	2.0700	1.0000	1.2600	+21.154%	61	881	-98.413%
2026-07-22	1.4000	1.4000	1.0400	1.0400	-20.611%	49	848	-98.077%
2026-07-21	1.4100	1.4200	1.3100	1.3100	-0.758%	27	847	-98.473%
2026-07-20	1.3900	1.5000	1.2500	1.3200	-9.589%	29	823	-98.485%
2026-07-17	1.3400	1.6700	1.3400	1.4600	-14.118%	263	811	-98.630%
2026-07-16	2.7500	2.7500	1.6900	1.7000	-39.929%	18	676	-98.824%
2026-07-15	2.7900	2.9100	2.6900	2.8300	+31.019%	30	684	-99.293%
2026-07-14	2.2400	2.4000	2.0700	2.1600	+13.089%	18	672	-99.074%
2026-07-13	2.0800	2.2100	1.9100	1.9100	-13.964%	41	660	-98.953%
2026-07-10	3.4400	3.4400	2.0500	2.2200	-16.854%	26	655	-99.099%
2026-07-09	2.9900	2.9900	2.6700	2.6700	-10.101%	22	667	-99.251%
2026-07-08	2.9700	2.9700	2.9700	2.9700	-5.112%	2	667	-99.327%
2026-07-07	3.7000	3.7000	3.1300	3.1300	-27.209%	14	667	-99.361%
2026-07-06	4.0000	4.3400	3.9200	4.3000	+23.919%	33	667	-99.535%
2026-07-02	3.8000	3.9500	3.3500	3.4700	-12.152%	38	637	-99.424%
2026-07-01	2.7900	4.3200	2.7900	3.9500	+49.621%	87	637	-99.494%
2026-06-29	2.5700	2.6400	2.5700	2.6400	-1.859%	4	574	-99.242%
2026-06-26	3.0000	3.2500	2.6900	2.6900	+32.512%	24	576	-99.257%
2026-06-25	2.0300	2.0300	1.6600	2.0300	-2.404%	31	566	-99.015%
2026-06-24	2.0600	2.4300	1.9000	2.0800	-11.111%	11	555	-99.038%
2026-06-23	2.5100	2.9400	2.3400	2.3400	-7.510%	11	548	-99.145%
2026-06-22	2.8800	3.2000	2.5300	2.5300	-27.714%	75	548	-99.209%
2026-06-18	2.5500	3.5000	2.5500	3.5000	+31.579%	39	574	-99.429%
2026-06-17	2.2000	2.6600	2.2000	2.6600	+37.824%	27	574	-99.248%
2026-06-16	1.7600	2.3400	1.7600	1.9300	+16.265%	84	574	-98.964%
2026-06-15	1.4700	1.6600	1.4000	1.6600	+43.103%	10	569	-98.795%
2026-06-12	1.1600	1.1600	1.1600	1.1600	-17.143%	1	567	-98.276%
2026-06-11	1.4000	1.4000	1.4000	1.4000	-12.500%	1	566	-98.571%
2026-06-09	1.6100	1.6100	1.3400	1.6000	+28.000%	3	566	-98.750%
2026-06-03	1.2600	1.2600	1.1500	1.2500	-11.972%	4	566	-98.400%
2026-06-02	1.7500	1.7500	1.4200	1.4200	-17.919%	55	565	-98.592%
2026-06-01	1.2600	1.7300	1.2600	1.7300	+44.167%	18	515	-98.844%
2026-05-29	0.9500	1.2000	0.9500	1.2000	+31.868%	11	524	-98.333%
2026-05-28	0.9100	0.9100	0.9100	0.9100	-11.650%	1	514	-97.802%
2026-05-27	1.0100	1.1500	1.0100	1.0300	+28.750%	6	514	-98.058%
2026-05-26	0.8100	0.8100	0.8000	0.8000	-4.762%	9	513	-97.500%
2026-05-22	0.8300	0.8400	0.8300	0.8400	+20.000%	3	512	-97.619%
2026-05-18	0.8000	0.8000	0.7000	0.7000	-30.693%	5	512	-97.143%
2026-05-15	0.9600	1.0100	0.9600	1.0100	-21.705%	2	512	-98.020%
2026-05-12	1.3700	1.5500	1.2300	1.2900	-57.000%	13	505	-98.450%
2026-05-11	2.4100	3.2000	2.4100	3.0000	+28.205%	89	505	-99.333%
2026-05-08	1.9400	2.3400	1.8100	2.3400	+70.803%	430	476	-99.145%
2026-05-07	1.3700	1.3700	1.3700	1.3700	-29.744%	430	517	-98.540%
2026-05-05	1.9500	1.9500	1.9500	1.9500	0.000%	1	89	-98.974%
2026-04-30	1.8000	1.9500	1.8000	1.9500	-2.500%	2	89	-98.974%
2026-04-29	2.0000	2.0000	2.0000	2.0000	-21.875%	1	87	-99.000%
2026-04-28	2.9000	2.9000	2.5600	2.5600	-17.419%	4	88	-99.219%
2026-04-27	3.1000	3.1000	3.1000	3.1000	-13.165%	1	86	-99.355%
2026-04-24	3.5700	3.5700	3.5700	3.5700	+30.292%	1	86	-99.440%
2026-04-23	2.7400	2.7400	2.7400	2.7400	-13.016%	1	85	-99.270%
2026-04-22	3.3200	3.3200	3.1500	3.1500	-10.000%	2	85	-99.365%
2026-04-21	4.0000	4.0000	3.5000	3.5000	-17.453%	3	84	-99.429%
2026-04-20	4.3000	4.3000	4.2400	4.2400	+360.870%	8	84	-99.528%
2026-04-14	0.9200	0.9200	0.9200	0.9200	-8.000%	5	90	-97.826%
2026-04-13	0.6200	1.0000	0.6200	1.0000	+29.870%	6	95	-98.000%
2026-04-06	0.7700	0.7700	0.7500	0.7700	-4.938%	9	89	-97.403%
2026-04-02	0.6800	0.8100	0.6800	0.8100	-19.000%	5	89	-97.531%
2026-04-01	1.0000	1.0000	1.0000	1.0000	+12.360%	2	89	-98.000%
2026-03-31	0.8900	0.8900	0.8900	0.8900	+5.952%	1	87	-97.753%
2026-03-30	0.8400	0.8400	0.8400	0.8400	-30.579%	1	87	-97.619%
2026-03-26	1.2100	1.2100	1.2100	1.2100	+7.080%	1	87	-98.347%
2026-03-25	1.1300	1.1300	1.1300	1.1300	-39.894%	6	88	-98.230%
2026-03-20	1.8800	1.8800	1.8800	1.8800	-11.737%	30	88	-98.936%
2026-03-18	2.1100	2.1400	2.0900	2.1300	-1.843%	27	88	-99.061%
2026-03-16	2.2800	2.2800	2.1700	2.1700	-27.667%	23	63	-99.078%
2026-03-11	2.5800	3.0000	2.5700	3.0000	+66.667%	45	68	-99.333%
2026-03-09	2.2200	2.2200	1.8000	1.8000	+125.000%	2	42	-98.889%
2026-03-05	0.8000	0.8000	0.8000	0.8000	0.000%	25	41	-97.500%
2026-03-04	0.8600	0.8600	0.8000	0.8000	0.000%	29	41	-97.500%
2026-02-23	0.8000	0.8000	0.8000	0.8000	-4.762%	10	12	-97.500%
2026-02-20	0.8400	0.8400	0.8400	0.8400	-16.000%	1	17	-97.619%
2026-02-11	1.0000	1.0000	1.0000	1.0000	-23.077%	2	17	-98.000%
2026-02-10	1.2600	1.3000	1.2600	1.3000	-40.092%	2	17	-98.462%
2026-02-06	2.1700	2.1700	2.1700	2.1700	-39.722%	10	17	-99.078%
2026-01-27	3.6000	3.6000	3.6000	3.6000	-25.773%	1	7	-99.444%
2026-01-16	4.8500	4.8500	4.8500	4.8500	+9.481%	3	8	-99.588%
2026-01-15	4.4300	4.4300	4.4300	4.4300	+1.839%	1	8	-99.549%
2026-01-12	4.3500	4.3500	4.3500	4.3500	-18.692%	1	7	-99.540%
2026-01-02	5.3500	5.3500	5.3500	5.3500	-11.862%	3	6	-99.626%
2025-12-30	6.0000	6.0700	6.0000	6.0700	-5.891%	2	3	-99.671%
2025-12-24	6.4500	6.4500	6.4500	6.4500	-7.857%	1	1	-99.690%
2025-12-22	7.0000	7.0000	7.0000	7.0000	-0.143%	1	1	-99.714%
2025-12-18	7.0100	7.0100	7.0100	7.0100	0.000%	1	1	-99.715%

.dark-mode .D1L1Sb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D1L1Sb{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C44HIMS Aug 21 2026 44.00 Call (HIMS260821C00044000)option OPRA

HIMS20260821C44
HIMS Aug 21 2026 44.00 Call (HIMS260821C00044000)
option OPRA