Dark

HIMS20260918C24
HIMS Sep 18 2026 24.00 Call (HIMS260918C00024000)
option OPRA

EOD

Aug 18, 2026

4.81-2.236%(-0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.8100	4.8100	4.8100	4.8100	-2.236%	1	353	0.000%
2026-08-14	5.6000	5.6000	4.8600	4.9200	-15.753%	71	352	-2.236%
2026-08-13	5.8600	5.8700	5.8400	5.8400	-20.544%	5	412	-17.637%
2026-08-11	7.3500	7.3500	7.3500	7.3500	-16.000%	10	407	-34.558%
2026-08-04	8.7500	8.7500	8.7500	8.7500	+11.465%	1	407	-45.029%
2026-08-03	7.8000	7.8500	7.8000	7.8500	+50.096%	9	407	-38.726%
2026-07-30	4.0000	5.2300	4.0000	5.2300	+25.420%	8	410	-8.031%
2026-07-29	4.3500	4.4000	4.1700	4.1700	-41.678%	5	406	+15.348%
2026-07-28	6.8000	7.1500	6.8000	7.1500	-4.155%	4	406	-32.727%
2026-07-27	7.3900	7.4600	7.3900	7.4600	+2.613%	4	406	-35.523%
2026-07-24	8.1500	8.1500	7.2700	7.2700	-35.089%	90	405	-33.838%
2026-07-16	11.8900	11.9000	11.1100	11.2000	-8.121%	80	329	-57.054%
2026-07-14	12.1900	12.1900	12.1900	12.1900	+4.456%	3	292	-60.541%
2026-07-13	11.9300	11.9300	11.6700	11.6700	-0.512%	19	292	-58.783%
2026-07-10	12.1000	12.1000	11.7300	11.7300	-21.800%	2	293	-58.994%
2026-07-07	15.0000	15.0000	15.0000	15.0000	-7.063%	2	294	-67.933%
2026-07-06	15.8700	16.1400	15.8700	16.1400	+10.548%	51	294	-70.198%
2026-07-02	14.6000	14.6000	14.6000	14.6000	-6.709%	1	244	-67.055%
2026-07-01	13.2600	15.6500	13.2600	15.6500	+26.721%	13	244	-69.265%
2026-06-29	12.3500	12.3500	12.3500	12.3500	+1.646%	1	247	-61.053%
2026-06-26	11.6000	12.3100	11.3000	12.1500	+31.068%	8	248	-60.412%
2026-06-25	9.2700	9.2700	9.2700	9.2700	-16.486%	1	252	-48.112%
2026-06-24	11.0400	11.1000	11.0400	11.1000	-0.627%	31	253	-56.667%
2026-06-23	11.4000	11.4000	11.1600	11.1700	-15.057%	40	265	-56.938%
2026-06-18	12.6500	13.1500	12.6500	13.1500	+21.759%	31	316	-63.422%
2026-06-17	10.2400	10.8000	10.1200	10.8000	+20.000%	12	316	-55.463%
2026-06-15	7.6000	9.0000	7.6000	9.0000	+14.796%	130	316	-46.556%
2026-06-10	7.8000	7.8400	7.7500	7.8400	+19.149%	8	237	-38.648%
2026-06-09	7.6300	7.6300	6.5000	6.5800	-3.660%	9	240	-26.900%
2026-06-08	6.3800	6.8400	6.3800	6.8300	+17.759%	5	241	-29.575%
2026-06-05	6.4800	6.4800	5.8000	5.8000	-33.103%	2	240	-17.069%
2026-06-04	8.0000	8.6700	7.0000	8.6700	+18.767%	5	239	-44.521%
2026-06-03	6.5500	7.3000	6.5500	7.3000	+2.098%	3	244	-34.110%
2026-06-02	7.8000	7.8000	7.1500	7.1500	-8.098%	5	246	-32.727%
2026-06-01	6.5600	7.7800	6.5600	7.7800	+29.022%	18	250	-38.175%
2026-05-29	4.9900	6.0700	4.9900	6.0300	+3.431%	93	258	-20.232%
2026-05-28	5.3500	6.0000	5.3500	5.8300	+3.186%	6	246	-17.496%
2026-05-27	5.1700	5.7000	5.1400	5.6500	+28.409%	49	245	-14.867%
2026-05-26	4.7500	5.1500	4.3500	4.4000	-4.555%	73	225	+9.318%
2026-05-22	4.9000	4.9000	4.6000	4.6100	-0.432%	6	188	+4.338%
2026-05-21	4.4500	4.7000	4.1200	4.6300	+6.928%	48	188	+3.888%
2026-05-20	3.7600	4.6900	3.6700	4.3300	+14.854%	40	188	+11.085%
2026-05-19	3.4500	3.9900	3.4500	3.7700	-6.452%	28	170	+27.586%
2026-05-18	4.5000	4.5000	4.0300	4.0300	-28.673%	8	170	+19.355%
2026-05-15	5.6200	5.6500	5.3900	5.6500	+10.784%	6	170	-14.867%
2026-05-14	5.0800	5.1000	5.0800	5.1000	+3.030%	23	163	-5.686%
2026-05-13	5.0200	5.1800	4.6500	4.9500	-17.500%	67	141	-2.828%
2026-05-12	6.0000	6.0000	6.0000	6.0000	-11.894%	10	141	-19.833%
2026-05-08	6.8100	6.8100	6.8100	6.8100	-5.417%	5	141	-29.369%
2026-05-06	6.8800	7.2000	6.8800	7.2000	-11.873%	8	141	-33.194%
2026-05-04	8.1700	8.1700	8.1700	8.1700	+4.342%	6	136	-41.126%
2026-05-01	7.8300	7.8300	7.8300	7.8300	+6.531%	8	138	-38.570%
2026-04-29	7.3500	7.3500	7.3500	7.3500	-14.832%	1	138	-34.558%
2026-04-28	8.5500	8.6300	8.5500	8.6300	-13.004%	13	138	-44.264%
2026-04-27	9.9200	9.9200	9.9200	9.9200	-6.415%	5	140	-51.512%
2026-04-24	10.7800	10.7800	10.4500	10.6000	+23.977%	16	135	-54.623%
2026-04-23	9.8300	9.8300	8.5500	8.5500	-8.262%	48	138	-43.743%
2026-04-22	9.3100	9.3200	9.2900	9.3200	-13.463%	42	172	-48.391%
2026-04-21	8.7000	10.7700	8.7000	10.7700	-6.185%	5	138	-55.339%
2026-04-20	11.7500	11.7500	11.2000	11.4800	+18.964%	64	138	-58.101%
2026-04-17	9.5500	10.2000	8.7200	9.6500	+17.254%	71	136	-50.155%
2026-04-16	7.7500	8.4000	6.9000	8.2300	+27.597%	110	172	-41.555%
2026-04-15	4.3800	6.4500	4.2800	6.4500	+43.333%	123	176	-25.426%
2026-04-14	4.3000	4.5000	4.3000	4.5000	+6.132%	11	130	+6.889%
2026-04-13	3.7000	4.3300	3.7000	4.2400	+36.774%	13	120	+13.443%
2026-04-09	3.1000	3.1500	3.1000	3.1000	-4.615%	3	114	+55.161%
2026-04-08	3.4000	3.4000	3.2500	3.2500	-13.564%	2	112	+48.000%
2026-04-06	3.6000	3.7600	3.6000	3.7600	+10.264%	2	112	+27.926%
2026-04-02	3.3700	3.4100	3.1600	3.4100	-12.564%	4	113	+41.056%
2026-04-01	4.4200	4.4200	3.9000	3.9000	-8.235%	11	113	+23.333%
2026-03-31	3.7600	4.2800	3.7600	4.2500	+8.974%	17	113	+13.176%
2026-03-27	3.9000	3.9000	3.9000	3.9000	-14.097%	14	114	+23.333%
2026-03-25	4.9000	4.9000	4.5400	4.5400	-4.622%	17	114	+5.947%
2026-03-24	5.0600	5.0600	4.7000	4.7600	-14.388%	65	113	+1.050%
2026-03-23	5.5200	5.5800	5.5200	5.5600	+4.906%	9	73	-13.489%
2026-03-20	6.4500	6.5000	5.3000	5.3000	-21.131%	11	71	-9.245%
2026-03-19	6.7200	6.7200	6.7200	6.7200	+1.053%	1	76	-28.423%
2026-03-18	7.2100	7.2100	6.6000	6.6500	-6.993%	27	77	-27.669%
2026-03-17	7.3600	7.3900	7.1000	7.1500	+3.175%	24	83	-32.727%
2026-03-16	6.7800	6.9300	6.7800	6.9300	-2.394%	26	75	-30.592%
2026-03-13	7.0000	7.1000	6.6300	7.1000	-3.664%	8	100	-32.254%
2026-03-12	7.8500	7.8500	7.3700	7.3700	-11.737%	19	96	-34.735%
2026-03-11	7.5000	9.0000	7.5000	8.3500	+25.753%	43	78	-42.395%
2026-03-10	7.2900	7.7000	6.2000	6.6400	+11.973%	32	80	-27.560%
2026-03-09	6.1900	6.1900	5.7800	5.9300	+181.043%	27	52	-18.887%
2026-03-02	2.1100	2.1100	2.1100	2.1100	-5.381%	15	28	+127.962%
2026-02-27	2.2300	2.2300	2.2300	2.2300	-7.083%	1	13	+115.695%
2026-02-24	2.4000	2.4000	2.4000	2.4000	-6.615%	1	13	+100.417%
2026-02-23	2.5700	2.5700	2.5700	2.5700	-4.815%	1	14	+87.160%
2026-02-20	2.7000	2.7000	2.7000	2.7000	-1.818%	4	14	+78.148%
2026-02-19	2.7500	2.7500	2.7500	2.7500	-11.003%	1	11	+74.909%
2026-02-13	3.0900	3.0900	3.0900	3.0900	-57.379%	1	9	+55.663%
2026-02-05	8.5500	8.5500	7.2500	7.2500	-3.333%	2	9	-33.655%
2026-02-03	7.5000	7.5000	7.5000	7.5000	-10.714%	7	9	-35.867%
2026-02-02	8.4000	8.4000	8.4000	8.4000	-23.913%	2	2	-42.738%
2026-01-26	11.0400	11.0400	11.0400	11.0400	-0.987%	1	1	-56.431%
2026-01-20	11.1500	11.1500	11.1500	11.1500	0.000%	1	1	-56.861%

.dark-mode .GjWX7z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GjWX7z{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C24HIMS Sep 18 2026 24.00 Call (HIMS260918C00024000)option OPRA

HIMS20260918C24
HIMS Sep 18 2026 24.00 Call (HIMS260918C00024000)
option OPRA