Dark

HIMS20260821C50
HIMS Aug 21 2026 50.00 Call (HIMS260821C00050000)
option OPRA

EOD

Aug 18, 2026

0.01000.000%(0.0000)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0100	0.0400	0.0100	0.0100	0.000%	29	7,108	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	12	7,128	0.000%
2026-08-14	0.0100	0.0300	0.0100	0.0100	-50.000%	80	7,129	0.000%
2026-08-13	0.0200	0.0200	0.0100	0.0200	0.000%	426	7,134	-50.000%
2026-08-12	0.0200	0.0200	0.0100	0.0200	0.000%	32	6,999	-50.000%
2026-08-11	0.0100	0.0400	0.0100	0.0200	-75.000%	152	7,020	-50.000%
2026-08-10	0.0700	0.2400	0.0700	0.0800	-20.000%	1,505	7,040	-87.500%
2026-08-07	0.1100	0.1100	0.0800	0.1000	0.000%	77	6,517	-90.000%
2026-08-06	0.1700	0.1700	0.0900	0.1000	-44.444%	108	6,525	-90.000%
2026-08-05	0.1600	0.2300	0.1200	0.1800	+5.882%	16	6,424	-94.444%
2026-08-04	0.1500	0.2000	0.1400	0.1700	+21.429%	65	6,435	-94.118%
2026-08-03	0.1200	0.1800	0.1200	0.1400	+180.000%	698	6,463	-92.857%
2026-07-31	0.1100	0.1100	0.0500	0.0500	-44.444%	95	6,444	-80.000%
2026-07-30	0.0800	0.1000	0.0600	0.0900	0.000%	298	6,464	-88.889%
2026-07-29	0.2000	0.2000	0.0900	0.0900	-50.000%	181	6,728	-88.889%
2026-07-28	0.2000	0.2000	0.1300	0.1800	-21.739%	171	6,883	-94.444%
2026-07-27	0.2200	0.2600	0.2000	0.2300	+9.524%	632	6,977	-95.652%
2026-07-24	0.6800	0.6800	0.2000	0.2100	-67.188%	725	7,340	-95.238%
2026-07-23	0.4700	1.1600	0.4700	0.6400	+16.364%	921	7,417	-98.438%
2026-07-22	0.7400	0.8100	0.5400	0.5500	-19.118%	361	7,447	-98.182%
2026-07-21	0.7800	0.7900	0.6400	0.6800	-2.857%	159	7,607	-98.529%
2026-07-20	0.7900	0.8300	0.6500	0.7000	-12.500%	176	7,540	-98.571%
2026-07-17	0.7700	0.9600	0.7300	0.8000	-17.526%	243	7,509	-98.750%
2026-07-16	1.6600	1.8000	0.9500	0.9700	-43.605%	466	7,677	-98.969%
2026-07-15	1.4800	1.7800	1.4000	1.7200	+30.303%	234	7,741	-99.419%
2026-07-14	1.3900	1.3900	1.2000	1.3200	+8.197%	85	7,581	-99.242%
2026-07-13	1.2500	1.3500	1.1700	1.2200	-6.870%	77	7,574	-99.180%
2026-07-10	1.8300	1.8300	1.1900	1.3100	-20.122%	305	7,548	-99.237%
2026-07-09	1.7300	1.8700	1.6400	1.6400	-13.684%	107	7,560	-99.390%
2026-07-08	1.2800	1.9700	1.2800	1.9000	-1.554%	714	7,547	-99.474%
2026-07-07	2.6300	2.8700	1.9300	1.9300	-30.325%	352	7,665	-99.482%
2026-07-06	2.2000	2.9700	2.2000	2.7700	+21.491%	516	7,680	-99.639%
2026-07-02	2.5400	2.6800	2.0900	2.2800	-12.977%	523	7,277	-99.561%
2026-07-01	1.9500	2.9000	1.9500	2.6200	+49.714%	1,086	7,277	-99.618%
2026-06-30	1.3700	1.7500	1.3200	1.7500	+1.156%	620	6,819	-99.429%
2026-06-29	1.7300	2.1500	1.4500	1.7300	+0.581%	552	6,880	-99.422%
2026-06-26	1.6500	2.2000	1.6500	1.7200	+27.407%	265	6,706	-99.419%
2026-06-25	1.3900	1.3900	0.9900	1.3500	+4.651%	232	6,563	-99.259%
2026-06-24	1.4000	1.6000	1.1800	1.2900	-13.423%	104	6,634	-99.225%
2026-06-23	12.5100	12.5100	1.4500	1.4900	-12.865%	533	6,633	-99.329%
2026-06-22	1.9700	2.5800	1.6500	1.7100	-18.571%	3,519	6,334	-99.415%
2026-06-18	1.6800	2.5000	1.5600	2.1000	+38.158%	941	3,323	-99.524%
2026-06-17	1.5000	1.8000	1.3900	1.5200	+5.556%	254	3,323	-99.342%
2026-06-16	1.0800	1.6000	1.0800	1.4400	+37.143%	293	3,323	-99.306%
2026-06-15	0.9000	1.1000	0.8800	1.0500	+40.000%	361	3,185	-99.048%
2026-06-12	0.9000	1.0200	0.7500	0.7500	-21.053%	103	3,134	-98.667%
2026-06-11	0.8900	1.0400	0.8300	0.9500	+6.742%	113	3,084	-98.947%
2026-06-10	1.0800	1.2800	0.8900	0.8900	-21.239%	87	3,129	-98.876%
2026-06-09	0.9600	1.1500	0.8000	1.1300	+21.505%	780	3,134	-99.115%
2026-06-08	0.8600	1.1400	0.7600	0.9300	+16.250%	317	3,035	-98.925%
2026-06-05	1.0000	1.0100	0.8000	0.8000	-23.810%	365	2,993	-98.750%
2026-06-04	1.3000	1.5300	1.0500	1.0500	0.000%	363	2,906	-99.048%
2026-06-03	0.9500	1.1300	0.8000	1.0500	0.000%	870	2,800	-99.048%
2026-06-02	1.2700	1.2700	1.0000	1.0500	-15.323%	300	2,158	-99.048%
2026-06-01	0.7900	1.3200	0.7900	1.2400	+55.000%	456	2,145	-99.194%
2026-05-29	0.6000	0.9400	0.6000	0.8000	+17.647%	456	2,175	-98.750%
2026-05-28	0.6000	0.7300	0.6000	0.6800	+1.493%	157	2,264	-98.529%
2026-05-27	0.5300	0.7600	0.5000	0.6700	+36.735%	171	2,265	-98.507%
2026-05-26	0.4800	0.6200	0.4400	0.4900	+2.083%	91	2,262	-97.959%
2026-05-22	0.5200	0.5900	0.4000	0.4800	-12.727%	139	2,217	-97.917%
2026-05-21	0.4000	0.5900	0.4000	0.5500	+17.021%	147	2,326	-98.182%
2026-05-20	0.4000	0.5000	0.3800	0.4700	+9.302%	55	2,326	-97.872%
2026-05-19	0.4000	0.4300	0.4000	0.4300	-4.444%	23	2,207	-97.674%
2026-05-18	0.6000	0.6000	0.4500	0.4500	-40.000%	440	2,207	-97.778%
2026-05-15	0.6300	0.8700	0.6300	0.7500	+15.385%	189	2,207	-98.667%
2026-05-14	0.9100	0.9100	0.6500	0.6500	-14.474%	381	2,029	-98.462%
2026-05-13	0.8500	1.0400	0.7000	0.7600	-18.280%	44	1,819	-98.684%
2026-05-12	1.2500	1.3100	0.7900	0.9300	-61.885%	821	1,819	-98.925%
2026-05-11	1.7000	2.4500	1.7000	2.4400	+47.879%	577	1,819	-99.590%
2026-05-08	1.2200	1.6500	1.2200	1.6500	+41.026%	342	2,129	-99.394%
2026-05-07	1.2200	1.2200	1.1300	1.1700	-14.599%	249	1,871	-99.145%
2026-05-06	1.2500	1.4500	1.1800	1.3700	-2.837%	286	1,957	-99.270%
2026-05-05	1.3500	1.5000	1.3300	1.4100	-2.083%	38	1,751	-99.291%
2026-05-04	1.6000	1.6600	1.4000	1.4400	-4.000%	60	1,765	-99.306%
2026-05-01	1.6000	1.6400	1.5000	1.5000	+5.634%	50	1,732	-99.333%
2026-04-30	1.4100	1.4200	1.3600	1.4200	-0.699%	15	1,732	-99.296%
2026-04-29	1.5200	1.7000	1.4200	1.4300	-23.936%	297	1,730	-99.301%
2026-04-28	2.1000	2.1500	1.8600	1.8800	-18.966%	200	1,697	-99.468%
2026-04-27	2.6000	2.7500	2.3100	2.3200	-13.755%	47	1,649	-99.569%
2026-04-24	2.6000	3.0400	2.2500	2.6900	+22.273%	81	1,659	-99.628%
2026-04-23	3.1500	3.1500	1.8900	2.2000	-15.385%	300	1,646	-99.545%
2026-04-22	2.8000	2.8000	2.2000	2.6000	-10.345%	173	1,631	-99.615%
2026-04-21	2.1800	3.2500	2.1800	2.9000	-13.433%	365	1,384	-99.655%
2026-04-20	2.4900	3.7000	2.0700	3.3500	+38.430%	624	1,384	-99.701%
2026-04-17	2.7000	2.9600	2.2500	2.4200	+5.217%	194	997	-99.587%
2026-04-16	2.8500	2.8500	1.5800	2.3000	+84.000%	198	940	-99.565%
2026-04-15	0.6800	1.6200	0.6800	1.2500	+111.864%	15	967	-99.200%
2026-04-14	0.7700	0.7700	0.5900	0.5900	-13.235%	4	958	-98.305%
2026-04-13	0.6000	0.6800	0.6000	0.6800	+30.769%	26	956	-98.529%
2026-04-10	0.5000	0.5200	0.5000	0.5200	+18.182%	41	930	-98.077%
2026-04-09	0.4600	0.4600	0.4400	0.4400	-25.424%	11	908	-97.727%
2026-04-08	0.5900	0.5900	0.5900	0.5900	+18.000%	1	908	-98.305%
2026-04-07	0.5000	0.5000	0.5000	0.5000	-1.961%	10	908	-98.000%
2026-04-06	0.5100	0.5100	0.5100	0.5100	+8.511%	2	898	-98.039%
2026-04-02	0.5100	0.5100	0.4700	0.4700	-21.667%	53	894	-97.872%
2026-04-01	0.6500	0.6500	0.6000	0.6000	-14.286%	15	894	-98.333%
2026-03-31	0.5300	0.7000	0.5300	0.7000	+25.000%	8	889	-98.571%
2026-03-30	0.5800	0.6000	0.5500	0.5600	-6.667%	9	888	-98.214%
2026-03-27	0.6400	0.6400	0.6000	0.6000	-25.000%	5	887	-98.333%
2026-03-26	0.8000	0.8400	0.8000	0.8000	-4.762%	14	883	-98.750%
2026-03-25	0.9700	0.9700	0.8200	0.8400	-16.000%	132	881	-98.810%
2026-03-24	1.0300	1.0900	0.9600	1.0000	-15.254%	106	893	-99.000%
2026-03-23	1.2700	1.2700	1.1800	1.1800	-6.349%	6	837	-99.153%
2026-03-20	1.5000	1.6400	1.2600	1.2600	-19.231%	16	832	-99.206%
2026-03-19	1.5200	1.6100	1.5200	1.5600	-3.106%	15	836	-99.359%
2026-03-18	1.6500	1.6700	1.5000	1.6100	-21.463%	77	848	-99.379%
2026-03-16	1.8500	2.0500	1.8500	2.0500	-2.381%	16	876	-99.512%
2026-03-13	2.1400	2.1400	1.8600	2.1000	+5.000%	196	868	-99.524%
2026-03-12	2.4100	2.6000	2.0000	2.0000	-26.740%	31	725	-99.500%
2026-03-11	2.0000	2.9500	1.9700	2.7300	+72.785%	223	728	-99.634%
2026-03-10	2.1500	2.1600	1.5800	1.5800	-1.250%	53	629	-99.367%
2026-03-09	1.4800	1.6500	1.1300	1.6000	+226.531%	160	616	-99.375%
2026-03-06	0.5000	0.5000	0.4900	0.4900	-25.758%	300	620	-97.959%
2026-03-05	0.6600	0.6600	0.6600	0.6600	+6.452%	4	888	-98.485%
2026-03-04	0.6200	0.6200	0.6200	0.6200	+8.772%	2	884	-98.387%
2026-03-03	0.5700	0.5700	0.5700	0.5700	-9.524%	65	883	-98.246%
2026-03-02	0.6000	0.6300	0.5500	0.6300	+16.667%	301	818	-98.413%
2026-02-27	0.5400	0.5400	0.5400	0.5400	-8.475%	1	514	-98.148%
2026-02-26	0.5900	0.5900	0.5900	0.5900	-9.231%	10	518	-98.305%
2026-02-25	0.5800	0.6500	0.5800	0.6500	+20.370%	6	518	-98.462%
2026-02-24	0.5000	0.5500	0.4600	0.5400	-15.625%	32	518	-98.148%
2026-02-23	0.6000	0.6700	0.6000	0.6400	-12.329%	45	518	-98.438%
2026-02-20	0.6000	0.7300	0.6000	0.7300	-2.667%	4	498	-98.630%
2026-02-18	0.7500	0.7500	0.7500	0.7500	-2.597%	75	497	-98.667%
2026-02-17	0.7800	0.7800	0.5800	0.7700	-10.465%	73	492	-98.701%
2026-02-13	0.8800	0.8800	0.8100	0.8600	+17.808%	52	491	-98.837%
2026-02-12	0.7500	0.7800	0.7300	0.7300	-16.092%	33	491	-98.630%
2026-02-11	0.8700	0.8800	0.6500	0.8700	-3.333%	29	502	-98.851%
2026-02-10	1.2000	1.2000	0.9000	0.9000	-23.729%	58	506	-98.889%
2026-02-09	0.9300	1.3500	0.6500	1.1800	-28.485%	135	495	-99.153%
2026-02-06	1.6500	1.8600	1.2700	1.6500	-7.303%	41	480	-99.394%
2026-02-05	2.5000	2.5500	1.7800	1.7800	+1.714%	30	472	-99.438%
2026-02-04	2.1000	2.1000	1.7400	1.7500	-8.854%	19	449	-99.429%
2026-02-03	2.0000	2.0000	1.8000	1.9200	-9.005%	61	439	-99.479%
2026-02-02	2.2700	2.2700	2.1100	2.1100	-6.222%	12	429	-99.526%
2026-01-30	2.7100	2.7100	2.2500	2.2500	-20.495%	36	439	-99.556%
2026-01-29	2.7500	2.8300	2.7500	2.8300	+15.041%	13	455	-99.647%
2026-01-28	2.7800	2.7800	2.4600	2.4600	-9.890%	14	459	-99.593%
2026-01-27	2.9100	2.9100	2.7300	2.7300	-13.333%	14	458	-99.634%
2026-01-26	3.2500	3.2500	3.1500	3.1500	+4.305%	17	444	-99.683%
2026-01-23	3.0000	3.1400	2.9500	3.0200	+2.373%	20	437	-99.669%
2026-01-22	2.8200	2.9500	2.6500	2.9500	+8.456%	43	428	-99.661%
2026-01-21	2.9500	2.9500	2.4100	2.7200	-18.806%	9	397	-99.632%
2026-01-20	3.3000	3.4000	3.0000	3.3500	-5.099%	57	391	-99.701%
2026-01-16	3.5400	3.5500	3.3000	3.5300	0.000%	53	303	-99.717%
2026-01-15	3.5300	3.5300	3.5300	3.5300	+3.824%	2	303	-99.717%
2026-01-14	3.5500	3.5500	3.2500	3.4000	-8.108%	22	303	-99.706%
2026-01-13	4.0000	4.0000	3.7000	3.7000	+3.352%	7	284	-99.730%
2026-01-12	3.1500	3.5800	3.1500	3.5800	-6.283%	25	278	-99.721%
2026-01-09	3.9000	3.9900	3.7600	3.8200	-12.184%	14	278	-99.738%
2026-01-08	4.6000	4.6500	4.2900	4.3500	-13.000%	46	275	-99.770%
2026-01-07	5.0500	5.2000	5.0000	5.0000	-3.846%	8	274	-99.800%
2026-01-06	4.9500	5.2000	4.7500	5.2000	+4.000%	57	273	-99.808%
2026-01-05	4.4000	5.1500	4.4000	5.0000	+15.207%	23	202	-99.800%
2026-01-02	4.1500	4.3500	4.1500	4.3400	+7.160%	52	202	-99.770%
2025-12-31	4.3500	4.3500	4.0500	4.0500	-8.784%	64	159	-99.753%
2025-12-30	4.5500	4.5500	4.4400	4.4400	-7.500%	7	159	-99.775%
2025-12-29	5.0800	5.0800	4.8000	4.8000	-3.030%	50	154	-99.792%
2025-12-26	5.0000	5.0000	4.9500	4.9500	-6.604%	2	106	-99.798%
2025-12-24	5.0000	5.3000	4.9000	5.3000	+0.952%	77	27	-99.811%
2025-12-23	5.1000	5.2500	5.0800	5.2500	-1.869%	11	27	-99.810%
2025-12-22	5.7000	5.7000	5.3500	5.3500	-4.973%	7	17	-99.813%
2025-12-19	5.5500	5.6300	5.3200	5.6300	0.000%	10	10	-99.822%

.dark-mode .J6Kmlx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J6Kmlx{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C50HIMS Aug 21 2026 50.00 Call (HIMS260821C00050000)option OPRA

HIMS20260821C50
HIMS Aug 21 2026 50.00 Call (HIMS260821C00050000)
option OPRA