Dark

HIMS20260918C15
HIMS Sep 18 2026 15.00 Call (HIMS260918C00015000)
option OPRA

EOD

Aug 11, 2026

15.90-6.854%(-1.17)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	15.9000	15.9000	15.9000	15.9000	-6.854%	10	10,784	0.000%
2026-08-10	16.5000	17.0700	16.5000	17.0700	+3.455%	4	10,784	-6.854%
2026-08-07	16.5000	16.5000	16.5000	16.5000	+47.321%	1	10,781	-3.636%
2026-07-30	11.2000	11.2000	11.2000	11.2000	-2.609%	1	10,782	+41.964%
2026-07-29	11.5000	11.5000	11.5000	11.5000	-20.250%	2	10,782	+38.261%
2026-07-27	14.4200	14.4200	14.4200	14.4200	-27.900%	10	10,782	+10.264%
2026-07-23	20.0000	20.0000	20.0000	20.0000	+9.769%	2	10,782	-20.500%
2026-07-21	18.2200	18.2200	18.2200	18.2200	-0.600%	1	10,782	-12.733%
2026-07-20	18.3300	18.3300	18.3300	18.3300	-18.352%	1	10,783	-13.257%
2026-07-02	22.4500	22.4500	22.4500	22.4500	-4.873%	1	10,783	-29.176%
2026-07-01	23.6000	23.6000	23.6000	23.6000	+21.649%	1	10,783	-32.627%
2026-06-26	19.4000	19.4000	19.4000	19.4000	+8.989%	1	10,783	-18.041%
2026-06-25	17.8000	17.8000	17.8000	17.8000	-2.144%	9	10,782	-10.674%
2026-06-24	18.1900	18.1900	18.1900	18.1900	-10.173%	1	10,773	-12.589%
2026-06-18	20.1500	20.2500	20.1500	20.2500	+9.459%	7	10,785	-21.481%
2026-06-17	18.0000	18.5000	18.0000	18.5000	+48.237%	3	10,785	-14.054%
2026-06-12	12.4800	12.4800	12.4800	12.4800	-13.454%	2	10,785	+27.404%
2026-06-11	14.4300	14.4300	14.4200	14.4200	+21.176%	19	10,785	+10.264%
2026-06-05	12.0000	12.0000	11.9000	11.9000	-21.192%	3	10,794	+33.613%
2026-06-04	15.0000	15.1000	15.0000	15.1000	+23.568%	5	10,796	+5.298%
2026-06-03	12.2200	12.2200	12.2200	12.2200	+13.674%	1	10,798	+30.115%
2026-05-27	10.7500	10.7500	10.7500	10.7500	+10.370%	1	10,799	+47.907%
2026-05-21	9.7400	9.7400	9.7400	9.7400	+17.349%	1	10,800	+63.244%
2026-05-19	8.3000	8.3000	8.3000	8.3000	-5.896%	10	10,800	+91.566%
2026-05-18	8.8500	8.9500	8.8200	8.8200	-13.274%	23	10,792	+80.272%
2026-05-13	9.9500	10.1700	9.7600	10.1700	-32.200%	5	10,792	+56.342%
2026-05-11	15.0000	15.7300	15.0000	15.0000	+25.628%	10	10,790	+6.000%
2026-05-08	11.9400	11.9400	11.9400	11.9400	-0.913%	1	10,791	+33.166%
2026-05-07	12.1000	12.1000	12.0500	12.0500	-2.033%	3	10,791	+31.950%
2026-05-06	12.3000	12.3000	12.3000	12.3000	-2.148%	2	10,792	+29.268%
2026-05-05	12.5700	12.5700	12.5700	12.5700	-3.308%	5	10,794	+26.492%
2026-05-04	13.6000	13.6000	13.0000	13.0000	+4.839%	4	10,799	+22.308%
2026-04-29	12.4000	12.4000	12.4000	12.4000	-19.897%	1	10,802	+28.226%
2026-04-27	16.2700	16.2700	15.4800	15.4800	-4.149%	49	10,802	+2.713%
2026-04-24	15.4600	16.1500	15.4600	16.1500	+15.771%	78	10,849	-1.548%
2026-04-23	13.9500	13.9500	13.9500	13.9500	-4.778%	1	10,819	+13.978%
2026-04-22	14.9200	14.9200	14.6500	14.6500	-8.666%	12	10,819	+8.532%
2026-04-21	15.7000	16.0400	15.7000	16.0400	-6.690%	7	10,822	-0.873%
2026-04-20	15.8000	17.3200	15.5800	17.1900	+14.600%	306	10,822	-7.504%
2026-04-17	13.9100	15.0000	13.9100	15.0000	+7.143%	111	10,826	+6.000%
2026-04-16	12.3300	14.0000	12.3300	14.0000	+27.273%	6	10,917	+13.571%
2026-04-15	8.9000	11.0000	8.9000	11.0000	+32.530%	13	10,922	+44.545%
2026-04-14	8.2500	8.3000	8.1000	8.3000	-2.353%	3	10,927	+91.566%
2026-04-13	7.5000	8.5000	7.5000	8.5000	+25.000%	7	10,928	+87.059%
2026-04-10	7.0000	7.0000	6.8000	6.8000	+3.501%	3	10,933	+133.824%
2026-04-09	6.6700	6.6700	6.5700	6.5700	-0.455%	8	10,933	+142.009%
2026-04-08	7.6700	7.6700	6.6000	6.6000	+0.763%	16	10,933	+140.909%
2026-04-07	6.5500	6.5500	6.5500	6.5500	-8.006%	1	10,928	+142.748%
2026-04-06	7.2800	7.5000	7.1200	7.1200	+2.742%	31	10,929	+123.315%
2026-04-02	6.7000	6.9300	6.7000	6.9300	-5.842%	2	10,926	+129.437%
2026-04-01	7.8000	7.8000	7.3600	7.3600	-8.000%	4	10,926	+116.033%
2026-03-31	6.6000	8.0000	6.6000	8.0000	+24.031%	355	10,924	+98.750%
2026-03-30	7.1000	7.1000	6.4000	6.4500	-9.790%	358	10,924	+146.512%
2026-03-27	7.9300	7.9400	7.1500	7.1500	-10.063%	15	11,039	+122.378%
2026-03-26	7.9500	7.9500	7.9500	7.9500	-5.694%	2	11,030	+100.000%
2026-03-25	8.4300	8.4300	8.4300	8.4300	-5.281%	10	11,030	+88.612%
2026-03-24	8.7500	8.9000	8.7500	8.9000	-9.184%	7	11,040	+78.652%
2026-03-23	9.8600	9.8600	9.5300	9.8000	+5.946%	203	11,038	+62.245%
2026-03-20	10.7000	11.0000	9.2500	9.2500	-17.778%	39	11,037	+71.892%
2026-03-19	11.3000	11.3000	11.1500	11.2500	+2.273%	11	11,046	+41.333%
2026-03-18	11.1600	11.1600	11.0000	11.0000	-9.465%	4	11,047	+44.545%
2026-03-17	11.6500	12.1500	11.6000	12.1500	+4.741%	37	11,046	+30.864%
2026-03-16	11.8600	11.8600	11.1500	11.6000	+2.655%	30	11,041	+37.069%
2026-03-13	11.3700	11.3700	11.3000	11.3000	-9.888%	50	11,034	+40.708%
2026-03-12	13.6000	13.6000	12.5400	12.5400	-9.458%	6	11,044	+26.794%
2026-03-11	10.5500	14.2500	10.5500	13.8500	+34.466%	52	11,044	+14.801%
2026-03-10	11.7500	12.5000	10.3000	10.3000	+0.684%	23	11,061	+54.369%
2026-03-09	10.4000	10.8500	9.1000	10.2300	+113.125%	2,625	11,052	+55.425%
2026-03-06	4.8000	4.8000	4.7000	4.8000	-1.639%	9	12,252	+231.250%
2026-03-05	5.6000	5.6000	4.8500	4.8800	-10.459%	114	12,254	+225.820%
2026-03-04	5.1900	5.7100	5.1900	5.4500	+9.438%	1,599	12,314	+191.743%
2026-03-03	4.9000	4.9900	4.9000	4.9800	-4.231%	14	11,200	+219.277%
2026-03-02	4.1500	5.2000	4.1500	5.2000	+23.810%	70	11,195	+205.769%
2026-02-27	4.6000	4.6500	4.2000	4.2000	-14.286%	1,127	11,202	+278.571%
2026-02-26	5.0900	5.1400	4.6400	4.9000	-3.922%	57	11,094	+224.490%
2026-02-25	4.9500	5.5500	4.9500	5.1000	+2.410%	12,123	429	+211.765%
2026-02-24	3.9300	4.9800	3.9300	4.9800	+4.842%	112	429	+219.277%
2026-02-23	4.7500	4.7500	4.7500	4.7500	-3.061%	11	317	+234.737%
2026-02-20	4.9000	4.9000	4.9000	4.9000	-10.909%	15	317	+224.490%
2026-02-19	5.5000	5.5000	5.5000	5.5000	+5.769%	1	317	+189.091%
2026-02-18	5.4600	5.4600	5.2000	5.2000	-6.306%	16	316	+205.769%
2026-02-13	5.4000	5.7500	5.4000	5.5500	-5.932%	3	299	+186.486%
2026-02-12	5.8000	5.9000	5.8000	5.9000	-3.120%	4	299	+169.492%
2026-02-11	6.3500	6.4000	6.0500	6.0900	-3.943%	51	295	+161.084%
2026-02-10	7.1000	7.1000	6.2100	6.3400	-17.876%	35	244	+150.789%
2026-02-09	6.4900	7.9300	5.8300	7.7200	-24.314%	204	209	+105.959%
2026-02-06	10.2000	10.2000	10.2000	10.2000	-21.538%	1	11	+55.882%
2026-02-03	13.0000	13.0000	13.0000	13.0000	-25.926%	6	10	+22.308%
2026-01-26	17.5500	17.5500	17.5500	17.5500	0.000%	4	4	-9.402%

.dark-mode .CJnQ4j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CJnQ4j{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C15HIMS Sep 18 2026 15.00 Call (HIMS260918C00015000)option OPRA

HIMS20260918C15
HIMS Sep 18 2026 15.00 Call (HIMS260918C00015000)
option OPRA