Dark

HIMS20260918C20
HIMS Sep 18 2026 20.00 Call (HIMS260918C00020000)
option OPRA

EOD

Aug 18, 2026

8.32+1.463%(+0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	8.3200	8.3200	8.3200	8.3200	+1.463%	2	10,423	0.000%
2026-08-17	8.2000	8.2000	8.2000	8.2000	-6.818%	100	10,421	+1.463%
2026-08-14	8.8000	8.8000	8.8000	8.8000	-12.525%	25	10,321	-5.455%
2026-08-12	10.0600	10.0600	10.0600	10.0600	-12.522%	1	10,321	-17.296%
2026-08-11	11.5000	11.5000	11.5000	11.5000	-4.959%	1	10,321	-27.652%
2026-08-10	12.2300	12.5000	12.1000	12.1000	+10.000%	31	10,322	-31.240%
2026-08-07	11.3400	11.3400	11.0000	11.0000	+6.280%	12	10,314	-24.364%
2026-08-06	10.5000	10.5000	10.3500	10.3500	-16.262%	12	10,314	-19.614%
2026-08-05	12.3600	12.3600	12.3600	12.3600	+12.364%	2	10,319	-32.686%
2026-08-03	9.9000	11.0000	9.9000	11.0000	+30.952%	4	10,319	-24.364%
2026-07-31	8.4000	8.4000	8.4000	8.4000	+3.704%	3	10,320	-0.952%
2026-07-30	8.1000	8.1000	8.0700	8.1000	+32.787%	37	10,323	+2.716%
2026-07-29	9.1500	9.1500	6.1000	6.1000	-34.759%	36	10,294	+36.393%
2026-07-28	9.3500	9.3500	9.3500	9.3500	-6.687%	4	10,267	-11.016%
2026-07-27	10.0000	10.0200	10.0000	10.0200	+1.933%	2	10,271	-16.966%
2026-07-24	10.8500	11.0000	9.8300	9.8300	-35.329%	20	10,272	-15.361%
2026-07-23	15.2000	15.2000	15.2000	15.2000	+6.443%	1	10,272	-45.263%
2026-07-22	14.2800	14.2800	14.2800	14.2800	+6.171%	1	10,273	-41.737%
2026-07-20	13.4500	13.4500	13.4500	13.4500	-11.280%	1	10,273	-38.141%
2026-07-16	15.1600	15.1600	15.1600	15.1600	-12.218%	1	10,273	-45.119%
2026-07-15	16.6500	17.6100	16.6500	17.2700	+14.447%	13	10,273	-51.824%
2026-07-13	15.1300	15.1300	15.0900	15.0900	-8.822%	3	10,272	-44.864%
2026-07-09	16.5500	16.5500	16.5500	16.5500	-1.488%	2	10,275	-49.728%
2026-07-08	16.8000	16.8000	16.8000	16.8000	-7.692%	1	10,277	-50.476%
2026-07-07	18.2000	18.2000	18.2000	18.2000	-4.211%	1	10,277	-54.286%
2026-07-06	18.9300	19.0000	18.2500	19.0000	+8.571%	5	10,277	-56.211%
2026-07-02	17.7700	17.7700	17.5000	17.5000	-1.685%	2	10,280	-52.457%
2026-07-01	17.5000	18.6000	17.5000	17.8000	+17.260%	12	10,280	-53.258%
2026-06-30	15.0000	15.1800	15.0000	15.1800	+1.200%	11	10,280	-45.191%
2026-06-26	15.0000	15.0000	15.0000	15.0000	+24.172%	1	10,290	-44.533%
2026-06-25	11.9500	12.3000	11.9500	12.0800	-11.696%	11	10,289	-31.126%
2026-06-24	13.7100	14.0500	13.6800	13.6800	-2.564%	5	10,289	-39.181%
2026-06-23	14.3000	15.4700	14.0400	14.0400	-13.333%	5	10,289	-40.741%
2026-06-22	15.2500	16.2000	15.2500	16.2000	+2.467%	6	10,289	-48.642%
2026-06-18	13.9000	15.8100	13.9000	15.8100	+20.687%	15	10,298	-47.375%
2026-06-17	13.1000	13.1000	13.1000	13.1000	+1.946%	2	10,298	-36.489%
2026-06-16	12.9000	13.1700	12.7000	12.8500	+16.818%	37	10,298	-35.253%
2026-06-15	10.5000	11.1500	10.5000	11.0000	+20.482%	7	10,307	-24.364%
2026-06-12	9.1300	9.1300	9.1300	9.1300	-10.665%	1	10,310	-8.872%
2026-06-11	9.7500	10.2200	9.7000	10.2200	-6.152%	35	10,310	-18.591%
2026-06-10	10.8900	10.8900	10.8900	10.8900	+4.611%	1	10,310	-23.600%
2026-06-09	10.0500	10.4100	10.0500	10.4100	+5.685%	66	10,310	-20.077%
2026-06-05	9.8500	9.8500	9.8500	9.8500	-4.554%	3	10,245	-15.533%
2026-06-04	10.5900	11.0800	10.3200	10.3200	+8.861%	13	10,245	-19.380%
2026-06-03	8.6000	9.4800	8.6000	9.4800	+0.851%	6	10,245	-12.236%
2026-06-02	9.3500	9.4000	9.3500	9.4000	-5.051%	10	10,241	-11.489%
2026-06-01	8.3500	9.9000	8.3500	9.9000	+18.563%	49	10,247	-15.960%
2026-05-29	7.8900	8.3500	6.7000	8.3500	+16.783%	9	10,247	-0.359%
2026-05-28	7.1500	7.1500	7.1500	7.1500	-7.503%	1	10,247	+16.364%
2026-05-27	7.3500	8.0000	7.3500	7.7300	+18.740%	34	10,247	+7.633%
2026-05-26	6.6400	6.9000	6.2000	6.5100	-4.405%	41	10,247	+27.803%
2026-05-22	6.9000	6.9000	6.8000	6.8100	+8.960%	6	10,252	+22.173%
2026-05-21	5.9200	6.3600	5.9200	6.2500	+12.208%	18	10,254	+33.120%
2026-05-20	5.5700	5.5700	5.5700	5.5700	-2.281%	14	10,254	+49.372%
2026-05-19	5.7000	5.7000	5.7000	5.7000	-5.000%	10	10,268	+45.965%
2026-05-18	6.0000	6.0000	6.0000	6.0000	-14.286%	1	10,268	+38.667%
2026-05-14	7.0000	7.0000	7.0000	7.0000	0.000%	1	10,268	+18.857%
2026-05-13	6.7000	7.0000	6.5100	7.0000	-10.256%	17	10,253	+18.857%
2026-05-12	8.2400	8.2400	7.8000	7.8000	-31.699%	24	10,253	+6.667%
2026-05-11	11.4800	12.2000	11.0000	11.4200	+7.736%	50	10,253	-27.145%
2026-05-08	8.5000	10.6000	8.5000	10.6000	+17.778%	23	10,249	-21.509%
2026-05-06	9.0000	9.0000	9.0000	9.0000	-2.913%	1	10,249	-7.556%
2026-05-05	9.2700	9.2700	9.2700	9.2700	-6.740%	5	10,249	-10.248%
2026-05-04	9.6000	9.9400	9.6000	9.9400	+0.404%	22	10,254	-16.298%
2026-05-01	9.9000	9.9000	9.9000	9.9000	+13.402%	2	10,250	-15.960%
2026-04-30	8.9200	8.9200	8.7300	8.7300	-19.167%	4	10,250	-4.696%
2026-04-28	10.8000	10.8000	10.8000	10.8000	-13.600%	1	10,250	-22.963%
2026-04-24	12.5000	12.5000	12.5000	12.5000	+14.155%	1	10,250	-33.440%
2026-04-23	10.9500	10.9500	10.9500	10.9500	-5.685%	2	10,250	-24.018%
2026-04-22	11.6100	11.6100	11.6100	11.6100	-8.726%	5	10,250	-28.338%
2026-04-21	12.4500	13.4500	12.2000	12.7200	-8.817%	13	10,248	-34.591%
2026-04-20	12.2000	14.1500	12.2000	13.9500	+24.554%	45	10,248	-40.358%
2026-04-17	12.1500	12.4500	11.0000	11.2000	+5.660%	43	10,272	-25.714%
2026-04-16	9.1500	10.6000	8.9500	10.6000	+32.500%	77	10,286	-21.509%
2026-04-15	5.8400	8.0000	5.8000	8.0000	+42.857%	144	10,285	+4.000%
2026-04-14	6.0000	6.0000	5.5000	5.6000	-5.085%	54	10,355	+48.571%
2026-04-13	5.0700	6.0000	5.0600	5.9000	+32.883%	14	10,330	+41.017%
2026-04-10	4.5700	4.6000	4.4000	4.4400	+1.370%	11	10,332	+87.387%
2026-04-09	4.3700	4.6500	4.2000	4.3800	-0.680%	39	10,336	+89.954%
2026-04-08	4.9400	4.9400	4.4000	4.4100	-3.077%	71	10,340	+88.662%
2026-04-07	4.4100	4.7500	4.3400	4.5500	-10.784%	53	10,330	+82.857%
2026-04-06	4.9000	5.2500	4.8800	5.1000	+15.909%	65	10,340	+63.137%
2026-04-02	4.3000	4.6500	4.2500	4.4000	-12.000%	22	10,289	+89.091%
2026-04-01	5.8300	6.0000	5.0000	5.0000	-9.091%	55	10,289	+66.400%
2026-03-31	4.5000	5.5800	4.4200	5.5000	+25.858%	74	10,288	+51.273%
2026-03-30	4.6500	4.8700	4.2500	4.3700	-8.958%	100	10,289	+90.389%
2026-03-27	5.3200	5.3400	4.7500	4.8000	-16.084%	43	10,276	+73.333%
2026-03-26	5.7000	5.8500	5.4000	5.7200	+1.599%	101	10,282	+45.455%
2026-03-25	6.5500	6.5500	5.6300	5.6300	-7.401%	33	10,215	+47.780%
2026-03-24	6.6500	6.6500	6.0800	6.0800	-12.518%	33	10,210	+36.842%
2026-03-23	6.9500	6.9500	6.9500	6.9500	-13.125%	1	10,210	+19.712%
2026-03-20	8.0000	8.0000	8.0000	8.0000	-1.235%	2	10,211	+4.000%
2026-03-19	7.6000	8.1000	7.6000	8.1000	0.000%	56	10,211	+2.716%
2026-03-18	8.4000	8.4000	8.1000	8.1000	-10.000%	4	10,260	+2.716%
2026-03-17	8.9200	9.1100	8.4500	9.0000	-2.913%	65	10,260	-7.556%
2026-03-16	8.5500	9.2700	8.5500	9.2700	+9.964%	1,002	10,270	-10.248%
2026-03-13	8.7000	8.7000	8.4300	8.4300	-4.205%	2	10,270	-1.305%
2026-03-12	10.3800	10.3800	8.8000	8.8000	-14.397%	12	10,270	-5.455%
2026-03-11	10.2900	11.2200	9.8500	10.2800	+23.855%	39	10,269	-19.066%
2026-03-10	9.3100	10.0500	7.3500	8.3000	+15.278%	90	10,271	+0.241%
2026-03-09	7.8500	8.3500	6.8000	7.2000	+118.182%	256	10,247	+15.556%
2026-03-06	3.3000	3.3000	3.3000	3.3000	-2.941%	3	10,365	+152.121%
2026-03-05	3.7000	3.9000	3.3000	3.4000	-6.849%	74	10,365	+144.706%
2026-03-04	3.5700	4.0000	3.5500	3.6500	+1.389%	11,120	10,379	+127.945%
2026-03-03	3.9100	3.9500	3.2500	3.6000	-5.263%	131	1,522	+131.111%
2026-03-02	3.1500	3.8000	3.1500	3.8000	+35.714%	322	1,468	+118.947%
2026-02-27	2.9200	3.1000	2.7900	2.8000	-15.152%	122	1,342	+197.143%
2026-02-26	3.5000	3.5000	3.0200	3.3000	-6.250%	7	1,287	+152.121%
2026-02-25	3.5000	3.8500	3.4300	3.5200	+8.308%	64	1,276	+136.364%
2026-02-24	2.6500	3.4000	2.6000	3.2500	-7.143%	35	1,276	+156.000%
2026-02-23	3.4500	3.5000	3.4300	3.5000	0.000%	8	1,257	+137.714%
2026-02-20	3.5500	3.6900	3.5000	3.5000	-1.408%	5	1,251	+137.714%
2026-02-19	3.9400	3.9400	3.5500	3.5500	-4.054%	23	1,247	+134.366%
2026-02-18	3.5000	3.9000	3.5000	3.7000	-6.329%	15	1,224	+124.865%
2026-02-17	4.3400	4.3400	3.7500	3.9500	-2.469%	12	1,220	+110.633%
2026-02-13	4.0000	4.1500	4.0000	4.0500	+9.459%	13	1,210	+105.432%
2026-02-12	4.0500	4.0500	3.7000	3.7000	-13.551%	38	1,210	+124.865%
2026-02-11	4.3000	4.5000	4.2000	4.2800	-6.957%	67	1,178	+94.393%
2026-02-10	5.9000	5.9000	4.6000	4.6000	-23.333%	50	1,135	+80.870%
2026-02-09	4.0000	6.0000	4.0000	6.0000	-26.380%	1,108	1,118	+38.667%
2026-02-06	8.1500	8.1500	8.1500	8.1500	+1.875%	1	72	+2.086%
2026-02-05	8.0000	8.0000	8.0000	8.0000	-8.571%	2	73	+4.000%
2026-02-04	8.7500	8.7500	8.7500	8.7500	-4.372%	2	75	-4.914%
2026-02-03	9.0400	9.1500	9.0400	9.1500	-27.092%	5	75	-9.071%
2026-01-22	12.5500	12.5500	12.5500	12.5500	+1.619%	2	73	-33.705%
2026-01-21	12.3000	12.3500	11.5500	12.3500	-26.576%	70	71	-32.632%
2026-01-05	16.0000	16.8200	16.0000	16.8200	0.000%	3	3	-50.535%

.dark-mode .c9tpg2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c9tpg2{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C20HIMS Sep 18 2026 20.00 Call (HIMS260918C00020000)option OPRA

HIMS20260918C20
HIMS Sep 18 2026 20.00 Call (HIMS260918C00020000)
option OPRA