Dark

HIMS20260918C23
HIMS Sep 18 2026 23.00 Call (HIMS260918C00023000)
option OPRA

EOD

Aug 18, 2026

5.10-8.766%(-0.49)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	5.8000	5.8000	5.1000	5.1000	-8.766%	87	357	0.000%
2026-08-17	5.4200	5.5900	5.4200	5.5900	-12.245%	5	315	-8.766%
2026-08-14	6.3700	6.3700	6.3700	6.3700	-3.044%	1	311	-19.937%
2026-08-13	6.5700	6.5800	6.5700	6.5700	-13.780%	5	310	-22.374%
2026-08-12	7.0200	7.6200	7.0200	7.6200	-5.926%	3	310	-33.071%
2026-08-11	9.0000	9.0000	8.1000	8.1000	+3.185%	4	310	-37.037%
2026-08-06	8.8200	8.8200	7.8500	7.8500	+37.961%	31	311	-35.032%
2026-07-30	5.6900	5.6900	5.6900	5.6900	+20.807%	1	280	-10.369%
2026-07-29	6.8700	6.8700	4.7100	4.7100	-40.152%	25	280	+8.280%
2026-07-28	7.5700	7.8700	7.5700	7.8700	-3.079%	5	291	-35.197%
2026-07-27	8.1400	8.1400	8.1200	8.1200	+13.885%	3	289	-37.192%
2026-07-24	8.2900	8.2900	7.1300	7.1300	-32.672%	3	287	-28.471%
2026-07-22	10.6000	10.6000	10.5900	10.5900	+0.857%	11	290	-51.841%
2026-07-21	10.5000	10.5000	10.5000	10.5000	-7.895%	3	289	-51.429%
2026-07-20	11.4000	11.4000	11.4000	11.4000	-10.307%	2	292	-55.263%
2026-07-16	12.7100	12.7100	12.7100	12.7100	+0.237%	2	290	-59.874%
2026-07-13	12.6800	12.6800	12.6800	12.6800	-11.638%	11	290	-59.779%
2026-07-09	14.3500	14.3500	14.3500	14.3500	-12.766%	11	298	-64.460%
2026-07-06	16.2000	16.4500	16.2000	16.4500	+21.852%	7	287	-68.997%
2026-06-18	12.1300	13.5000	12.1300	13.5000	+14.894%	44	315	-62.222%
2026-06-17	11.2500	11.7500	11.2500	11.7500	+17.500%	2	315	-56.596%
2026-06-16	10.0000	11.0000	9.9500	10.0000	+6.952%	13	315	-49.000%
2026-06-15	9.3500	9.3500	9.3500	9.3500	+14.724%	13	324	-45.455%
2026-06-12	8.1500	8.1500	8.1500	8.1500	-1.451%	1	319	-37.423%
2026-06-11	8.2700	8.2700	8.2700	8.2700	+4.025%	30	318	-38.331%
2026-06-10	8.7000	8.7000	7.9500	7.9500	+8.904%	4	288	-35.849%
2026-06-09	7.9500	7.9500	7.3000	7.3000	0.000%	66	288	-30.137%
2026-06-08	7.3000	7.3000	7.3000	7.3000	+7.353%	1	260	-30.137%
2026-06-05	7.3000	7.3000	6.8000	6.8000	-21.569%	3	261	-25.000%
2026-06-04	9.4000	9.4500	8.6500	8.6700	+18.767%	12	261	-41.176%
2026-06-03	7.0300	7.3000	7.0300	7.3000	-9.317%	2	263	-30.137%
2026-06-02	8.0000	8.0500	7.7000	8.0500	-0.248%	3	264	-36.646%
2026-06-01	7.6800	8.0700	7.6800	8.0700	+20.448%	7	264	-36.803%
2026-05-29	6.7000	6.7000	6.7000	6.7000	+4.361%	5	266	-23.881%
2026-05-28	5.5400	6.4200	5.5400	6.4200	+3.548%	6	271	-20.561%
2026-05-27	6.2000	6.2000	6.2000	6.2000	+26.531%	2	274	-17.742%
2026-05-26	5.1000	5.1000	4.8900	4.9000	-6.489%	16	276	+4.082%
2026-05-22	5.4000	5.4000	5.2400	5.2400	+1.748%	15	278	-2.672%
2026-05-21	4.5500	5.1500	4.5500	5.1500	+13.687%	16	287	-0.971%
2026-05-20	4.0000	4.6000	4.0000	4.5300	+11.852%	65	287	+12.583%
2026-05-19	3.9000	4.4500	3.9000	4.0500	-7.955%	101	167	+25.926%
2026-05-18	4.6600	4.8000	4.4000	4.4000	-24.399%	104	167	+15.909%
2026-05-15	5.8200	5.8200	5.8000	5.8200	+1.217%	25	167	-12.371%
2026-05-14	5.6000	5.8300	5.6000	5.7500	+2.679%	13	107	-11.304%
2026-05-13	5.3000	5.6000	5.3000	5.6000	-9.677%	11	113	-8.929%
2026-05-12	6.4000	6.4000	6.2000	6.2000	-36.410%	2	113	-17.742%
2026-05-11	9.7500	9.7500	9.7500	9.7500	+19.632%	3	113	-47.692%
2026-05-08	7.3500	8.1500	7.3500	8.1500	+1.875%	33	113	-37.423%
2026-05-06	7.2700	8.0000	7.2700	8.0000	-2.795%	7	123	-36.250%
2026-05-04	8.5400	8.5400	8.2100	8.2300	-0.963%	33	126	-38.032%
2026-05-01	8.3600	8.3600	8.3000	8.3100	+2.847%	43	113	-38.628%
2026-04-30	7.6000	8.0800	7.6000	8.0800	+0.124%	43	113	-36.881%
2026-04-29	8.0900	8.0900	8.0600	8.0700	-12.757%	40	151	-36.803%
2026-04-28	9.1500	9.2500	9.1500	9.2500	-11.905%	27	142	-44.865%
2026-04-27	10.5000	10.5000	10.5000	10.5000	-7.080%	6	137	-51.429%
2026-04-24	10.5000	11.3000	10.5000	11.3000	+26.257%	10	143	-54.867%
2026-04-23	10.5600	10.5600	8.9500	8.9500	-9.596%	33	137	-43.017%
2026-04-22	9.9000	9.9000	9.9000	9.9000	-10.000%	1	150	-48.485%
2026-04-21	11.2000	11.2000	10.1500	11.0000	-8.027%	5	152	-53.636%
2026-04-20	10.2600	11.9600	10.2600	11.9600	+28.879%	4	152	-57.358%
2026-04-17	9.6500	9.6500	9.1000	9.2800	+6.057%	52	153	-45.043%
2026-04-16	7.5900	8.7500	7.4800	8.7500	+25.000%	20	179	-41.714%
2026-04-15	4.6900	7.0000	4.5500	7.0000	+53.846%	66	197	-27.143%
2026-04-14	4.5700	4.5800	4.4100	4.5500	-5.208%	53	224	+12.088%
2026-04-13	4.8900	4.8900	4.8000	4.8000	+38.329%	2	199	+6.250%
2026-04-09	3.5000	3.5000	3.4700	3.4700	-1.420%	20	198	+46.974%
2026-04-08	3.5500	3.5500	3.5200	3.5200	-0.283%	24	212	+44.886%
2026-04-07	3.4000	3.5300	3.3500	3.5300	-6.860%	27	227	+44.476%
2026-04-06	3.8000	3.8000	3.7900	3.7900	+8.286%	18	214	+34.565%
2026-04-02	3.7000	3.7000	3.5000	3.5000	-11.392%	21	209	+45.714%
2026-04-01	4.5000	4.5000	3.9500	3.9500	-10.227%	5	209	+29.114%
2026-03-31	4.1200	4.4500	4.0000	4.4000	+27.536%	26	209	+15.909%
2026-03-30	3.7300	3.7500	3.4500	3.4500	-9.211%	4	192	+47.826%
2026-03-27	4.0000	4.0000	3.8000	3.8000	-9.524%	10	193	+34.211%
2026-03-26	4.3700	4.6500	4.2000	4.2000	-6.459%	48	188	+21.429%
2026-03-25	5.0500	5.0500	4.4900	4.4900	-12.476%	20	189	+13.586%
2026-03-24	5.5200	5.5200	5.0900	5.1300	-11.552%	50	179	-0.585%
2026-03-23	5.8000	5.8000	5.8000	5.8000	-16.185%	7	151	-12.069%
2026-03-19	6.4000	6.9200	6.4000	6.9200	-11.054%	26	151	-26.301%
2026-03-17	7.5500	7.7800	7.5500	7.7800	+10.669%	3	171	-34.447%
2026-03-13	7.3600	7.3600	6.9500	7.0300	-9.056%	4	172	-27.454%
2026-03-12	8.1900	8.1900	7.7300	7.7300	-12.159%	2	171	-34.023%
2026-03-11	8.0000	9.7500	7.7600	8.8000	+26.801%	116	172	-42.045%
2026-03-10	8.7000	8.7000	6.2900	6.9400	+11.576%	198	196	-26.513%
2026-03-09	6.2300	6.7000	5.6900	6.2200	+104.605%	98	93	-18.006%
2026-03-03	3.0400	3.0400	3.0400	3.0400	+35.111%	1	56	+67.763%
2026-03-02	2.2500	2.2500	2.2500	2.2500	-6.639%	1	55	+126.667%
2026-02-27	2.4100	2.4100	2.4100	2.4100	+19.307%	1	54	+111.618%
2026-02-24	2.0200	2.0200	2.0200	2.0200	-36.875%	1	54	+152.475%
2026-02-12	3.3500	3.3500	3.2000	3.2000	-11.602%	10	54	+59.375%
2026-02-11	3.9500	3.9500	3.6200	3.6200	-18.468%	14	44	+40.884%
2026-02-09	3.7700	4.4400	3.7700	4.4400	-34.222%	13	36	+14.865%
2026-02-06	6.7500	6.7500	6.2600	6.7500	-6.510%	7	28	-24.444%
2026-02-05	7.1900	7.2200	6.7000	7.2200	-22.781%	17	28	-29.363%
2026-01-30	9.3500	9.3500	9.3500	9.3500	-11.458%	3	16	-45.455%
2026-01-28	10.5600	10.5600	10.5600	10.5600	-15.520%	10	14	-51.705%
2026-01-16	12.5000	12.5000	12.5000	12.5000	0.000%	4	0	-59.200%

.dark-mode .j01XJy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j01XJy{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C23HIMS Sep 18 2026 23.00 Call (HIMS260918C00023000)option OPRA

HIMS20260918C23
HIMS Sep 18 2026 23.00 Call (HIMS260918C00023000)
option OPRA