Dark

HIMS20260918C22
HIMS Sep 18 2026 22.00 Call (HIMS260918C00022000)
option OPRA

EOD

Aug 18, 2026

6.10-11.594%(-0.80)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	6.4300	6.4300	6.0500	6.1000	-11.594%	81	272	0.000%
2026-08-14	6.9000	6.9000	6.9000	6.9000	-8.488%	1	198	-11.594%
2026-08-13	7.5000	7.5400	7.4700	7.5400	-19.012%	34	197	-19.098%
2026-08-11	9.3100	9.3100	9.3100	9.3100	-4.903%	1	170	-34.479%
2026-08-07	9.8000	9.8000	9.7900	9.7900	-9.099%	2	169	-37.692%
2026-08-05	10.7700	10.7700	10.7700	10.7700	+7.592%	1	169	-43.361%
2026-08-04	10.0100	10.0100	10.0100	10.0100	+45.918%	2	169	-39.061%
2026-07-31	6.8600	6.8600	6.8600	6.8600	+7.188%	1	167	-11.079%
2026-07-30	6.2000	6.4000	6.2000	6.4000	+20.075%	2	167	-4.688%
2026-07-29	5.7700	5.7700	5.3300	5.3300	-37.951%	17	168	+14.447%
2026-07-28	8.2100	8.5900	8.2100	8.5900	-7.235%	2	176	-28.987%
2026-07-27	8.8500	9.2600	8.8500	9.2600	-35.694%	5	176	-34.125%
2026-07-23	11.2200	14.4000	11.2200	14.4000	+26.984%	2	174	-57.639%
2026-07-22	11.3700	11.3700	11.3400	11.3400	-5.814%	11	175	-46.208%
2026-07-17	11.8000	12.0400	11.8000	12.0400	-11.601%	12	168	-49.336%
2026-07-13	13.4500	13.6200	13.4500	13.6200	-22.260%	17	169	-55.213%
2026-07-06	17.5100	17.5200	17.5100	17.5200	+3.302%	21	162	-65.183%
2026-07-01	17.0000	17.2100	16.9100	16.9600	+32.915%	6	172	-64.033%
2026-06-30	12.1500	12.7600	12.1500	12.7600	-10.769%	8	172	-52.194%
2026-06-29	14.3000	14.3000	14.3000	14.3000	+3.548%	1	179	-57.343%
2026-06-22	13.8200	13.8900	13.8100	13.8100	-0.647%	69	180	-55.829%
2026-06-18	13.6500	13.9000	13.6500	13.9000	+9.881%	12	259	-56.115%
2026-06-17	11.7300	12.6500	11.7300	12.6500	+29.082%	3	259	-51.779%
2026-06-15	9.2500	10.1000	9.2500	9.8000	+7.930%	17	259	-37.755%
2026-06-11	9.0800	9.0800	9.0800	9.0800	+16.860%	1	251	-32.819%
2026-06-08	7.7600	7.7800	7.7600	7.7700	+13.100%	28	251	-21.493%
2026-06-05	8.0700	8.0700	6.8700	6.8700	-29.175%	6	241	-11.208%
2026-06-04	9.1700	9.7200	9.1700	9.7000	+25.323%	70	241	-37.113%
2026-06-03	7.4500	7.7400	7.4500	7.7400	-6.182%	4	292	-21.189%
2026-06-01	8.2500	8.2500	8.2500	8.2500	+37.500%	3	296	-26.061%
2026-05-29	6.4300	6.4500	6.0000	6.0000	-7.975%	12	299	+1.667%
2026-05-28	6.5200	6.5200	6.5200	6.5200	-4.118%	3	309	-6.442%
2026-05-27	6.4000	6.8000	6.4000	6.8000	+24.771%	4	312	-10.294%
2026-05-22	5.8200	5.8200	5.4000	5.4500	-0.909%	28	310	+11.927%
2026-05-21	4.8000	5.6000	4.8000	5.5000	+16.279%	10	338	+10.909%
2026-05-20	4.4600	4.7300	4.4600	4.7300	0.000%	69	338	+28.964%
2026-05-19	4.5000	4.7300	4.3500	4.7300	+5.111%	10	299	+28.964%
2026-05-18	5.2000	5.2000	4.5000	4.5000	-29.356%	15	299	+35.556%
2026-05-15	6.2000	6.3900	6.2000	6.3700	+5.289%	26	299	-4.239%
2026-05-14	5.5100	6.0900	5.5100	6.0500	+2.024%	72	287	+0.826%
2026-05-13	5.6100	5.9500	5.6100	5.9300	-10.558%	78	152	+2.867%
2026-05-12	7.2500	7.2500	6.6300	6.6300	-37.453%	3	152	-7.994%
2026-05-11	10.6000	10.6000	10.6000	10.6000	+29.743%	2	152	-42.453%
2026-05-06	8.1700	8.1700	8.1700	8.1700	-0.729%	4	154	-25.337%
2026-05-05	8.3000	8.3000	8.2300	8.2300	-9.261%	6	152	-25.881%
2026-04-29	9.0700	9.0700	9.0700	9.0700	-21.130%	4	146	-32.745%
2026-04-24	11.5000	11.5000	11.5000	11.5000	+19.171%	1	146	-46.957%
2026-04-23	10.3900	10.3900	9.6500	9.6500	-17.521%	20	147	-36.788%
2026-04-21	12.0000	12.0000	11.4700	11.7000	-7.510%	3	130	-47.863%
2026-04-20	12.5700	12.6500	12.2000	12.6500	+18.114%	14	130	-51.779%
2026-04-17	11.1800	11.1800	10.7100	10.7100	+12.264%	6	138	-43.044%
2026-04-16	8.1700	9.5500	8.0800	9.5400	+34.366%	78	141	-36.059%
2026-04-15	5.0100	7.1000	4.9800	7.1000	+45.791%	97	168	-14.085%
2026-04-14	5.1500	5.1500	4.8700	4.8700	0.000%	29	179	+25.257%
2026-04-13	4.8800	4.8800	4.8700	4.8700	+29.867%	14	152	+25.257%
2026-04-09	3.6500	3.7500	3.6500	3.7500	+1.078%	15	144	+62.667%
2026-04-08	4.3000	4.3000	3.7100	3.7100	-4.872%	29	148	+64.420%
2026-04-07	4.0500	4.0500	3.7100	3.9000	-9.302%	24	125	+56.410%
2026-04-06	4.1800	4.3000	4.0700	4.3000	+9.137%	20	127	+41.860%
2026-04-02	3.9400	3.9400	3.9400	3.9400	-10.455%	2	117	+54.822%
2026-04-01	5.1000	5.1000	4.4000	4.4000	-10.387%	12	117	+38.636%
2026-03-31	4.3500	4.9800	4.2500	4.9100	+30.239%	15	107	+24.236%
2026-03-30	3.9500	4.0000	3.7700	3.7700	-14.318%	6	96	+61.804%
2026-03-27	4.4100	4.5500	4.2100	4.4000	-10.204%	23	93	+38.636%
2026-03-26	4.7700	4.9000	4.6600	4.9000	+1.031%	85	112	+24.490%
2026-03-25	5.3000	5.4400	4.8300	4.8500	-21.900%	4	53	+25.773%
2026-03-23	6.7000	6.7000	6.2100	6.2100	-24.727%	7	55	-1.771%
2026-03-17	8.2500	8.2500	8.2500	8.2500	-1.669%	2	55	-26.061%
2026-03-16	7.8000	8.3900	7.6700	8.3900	+5.535%	8	55	-27.294%
2026-03-12	7.9500	7.9500	7.9500	7.9500	-15.784%	2	51	-23.270%
2026-03-11	8.3200	10.2500	8.3200	9.4400	+37.409%	22	50	-35.381%
2026-03-10	8.5000	8.5000	6.6600	6.8700	+1.029%	11	59	-11.208%
2026-03-09	6.3800	6.8000	6.2000	6.8000	+135.294%	40	58	-10.294%
2026-03-05	3.0500	3.0500	2.8900	2.8900	-5.246%	2	22	+111.073%
2026-03-03	3.1000	3.1000	3.0500	3.0500	+12.963%	6	20	+100.000%
2026-03-02	2.7100	2.7100	2.7000	2.7000	+6.719%	2	16	+125.926%
2026-02-27	2.5500	2.5500	2.5300	2.5300	+3.265%	50	15	+141.107%
2026-02-24	2.4500	2.4500	2.4500	2.4500	-18.874%	2	64	+148.980%
2026-02-23	2.9300	3.0200	2.9300	3.0200	-5.625%	52	66	+101.987%
2026-02-19	3.2000	3.2000	3.2000	3.2000	-3.030%	11	17	+90.625%
2026-02-12	3.3000	3.3000	3.3000	3.3000	-18.519%	1	17	+84.848%
2026-02-11	4.0500	4.0500	4.0500	4.0500	-15.094%	1	17	+50.617%
2026-02-10	4.7700	4.7700	4.7700	4.7700	+1.489%	2	16	+27.883%
2026-02-09	4.0000	4.7000	4.0000	4.7000	-30.882%	11	16	+29.787%
2026-02-06	6.6700	6.8000	6.6700	6.8000	-15.000%	2	9	-10.294%
2026-02-03	8.6000	8.6000	8.0000	8.0000	-14.894%	4	8	-23.750%
2026-01-30	9.6500	9.6500	9.4000	9.4000	0.000%	7	4	-35.106%

.dark-mode .XPrlN6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XPrlN6{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C22HIMS Sep 18 2026 22.00 Call (HIMS260918C00022000)option OPRA

HIMS20260918C22
HIMS Sep 18 2026 22.00 Call (HIMS260918C00022000)
option OPRA