Dark

HIMS20260918C25
HIMS Sep 18 2026 25.00 Call (HIMS260918C00025000)
option OPRA

EOD

Aug 18, 2026

3.56-13.592%(-0.56)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.8000	3.8000	3.2700	3.5600	-13.592%	45	5,816	0.000%
2026-08-17	4.0700	4.1400	4.0500	4.1200	-2.830%	26	5,796	-13.592%
2026-08-14	4.7000	4.7000	4.1900	4.2400	-15.538%	73	5,778	-16.038%
2026-08-13	5.7500	5.7500	4.7600	5.0200	-14.771%	29	5,822	-29.084%
2026-08-12	5.6800	5.8900	5.6800	5.8900	-6.508%	6	5,827	-39.559%
2026-08-11	6.7500	7.1500	6.3000	6.3000	-20.253%	112	5,828	-43.492%
2026-08-10	7.4000	7.9800	7.4000	7.9000	+5.333%	57	5,851	-54.937%
2026-08-07	7.6000	7.7000	7.4500	7.5000	+17.188%	5	5,903	-52.533%
2026-08-06	7.2000	7.2000	6.4000	6.4000	-11.724%	3	5,907	-44.375%
2026-08-05	8.3400	8.6000	7.2500	7.2500	-13.690%	92	5,908	-50.897%
2026-08-04	7.9000	8.4000	7.6000	8.4000	+9.091%	9	5,955	-57.619%
2026-08-03	6.5000	7.7000	6.5000	7.7000	+45.283%	15	5,958	-53.766%
2026-07-31	5.0500	6.0500	4.9000	5.3000	+6.212%	52	5,968	-32.830%
2026-07-30	3.7000	5.0200	3.3500	4.9900	+34.140%	975	5,985	-28.657%
2026-07-29	5.3500	5.6000	3.5000	3.7200	-44.144%	195	6,024	-4.301%
2026-07-28	5.5100	6.6600	5.3000	6.6600	-1.187%	9	5,917	-46.547%
2026-07-27	5.9000	6.8500	5.9000	6.7400	+16.207%	22	5,919	-47.181%
2026-07-24	8.2100	8.2100	5.7500	5.8000	-41.709%	104	5,937	-38.621%
2026-07-23	8.2500	11.5000	8.2500	9.9500	+15.029%	29	5,850	-64.221%
2026-07-22	10.0000	10.0000	8.5500	8.6500	-14.778%	421	5,855	-58.844%
2026-07-21	10.0500	10.1500	10.0000	10.1500	+1.500%	4	6,022	-64.926%
2026-07-20	9.6000	10.0000	9.6000	10.0000	+2.041%	8	6,020	-64.400%
2026-07-17	9.6500	10.1000	9.6500	9.8000	-5.679%	11	6,016	-63.673%
2026-07-16	13.2000	13.2000	10.3100	10.3900	-17.540%	116	6,018	-65.736%
2026-07-15	12.4900	13.1500	12.4900	12.6000	+13.514%	10	5,952	-71.746%
2026-07-13	11.1600	11.1600	11.1000	11.1000	+1.463%	2	5,955	-67.928%
2026-07-10	11.3800	11.3800	10.7000	10.9400	-11.916%	9	5,957	-67.459%
2026-07-09	12.4700	12.7400	12.2300	12.4200	-1.818%	100	5,963	-71.337%
2026-07-08	12.0000	12.6500	11.5000	12.6500	+0.797%	8	5,955	-71.858%
2026-07-07	14.6800	14.6800	12.5500	12.5500	-15.203%	7	5,960	-71.633%
2026-07-06	14.5600	15.5000	14.5600	14.8000	+8.029%	9	5,964	-75.946%
2026-07-02	14.3500	14.3500	13.0000	13.7000	-7.557%	19	5,989	-74.015%
2026-07-01	14.0000	14.8200	14.0000	14.8200	+28.534%	6	5,989	-75.978%
2026-06-30	9.7500	11.5300	9.7500	11.5300	+5.974%	2	5,993	-69.124%
2026-06-29	10.6700	10.8800	10.6700	10.8800	-2.509%	2	5,993	-67.279%
2026-06-26	11.2200	12.0000	11.1600	11.1600	+35.273%	12	5,994	-68.100%
2026-06-25	8.2500	8.2500	8.2500	8.2500	-18.879%	27	6,002	-56.848%
2026-06-24	10.5200	10.8000	9.8700	10.1700	-3.875%	57	6,029	-64.995%
2026-06-23	11.5000	11.5000	10.4000	10.5800	-5.282%	81	6,056	-66.352%
2026-06-22	12.1000	12.6000	11.1700	11.1700	-12.116%	4	6,129	-68.129%
2026-06-18	11.0000	12.7100	10.7900	12.7100	+31.031%	152	6,251	-71.991%
2026-06-17	9.3500	11.0000	9.3500	9.7000	0.000%	73	6,251	-63.299%
2026-06-16	8.6000	9.8500	8.6000	9.7000	+16.168%	117	6,251	-63.299%
2026-06-15	6.9000	8.3500	6.9000	8.3500	+35.772%	115	6,333	-57.365%
2026-06-12	6.4500	6.5000	6.0000	6.1500	-19.608%	138	6,267	-42.114%
2026-06-11	6.2100	7.6500	6.2100	7.6500	+2.685%	21	6,222	-53.464%
2026-06-10	7.4700	7.9000	7.4500	7.4500	-5.096%	9	6,223	-52.215%
2026-06-09	7.0000	7.8500	5.7700	7.8500	+29.752%	206	6,224	-54.650%
2026-06-08	6.1000	6.4500	5.7000	6.0500	+9.009%	220	6,303	-41.157%
2026-06-05	5.8000	6.7000	5.3000	5.5500	-27.451%	354	6,401	-35.856%
2026-06-04	6.6500	8.2000	6.6500	7.6500	+14.179%	610	6,665	-53.464%
2026-06-03	6.2000	7.0000	5.3000	6.7000	+0.299%	138	7,031	-46.866%
2026-06-02	7.2000	7.4000	6.4500	6.6800	-4.571%	213	7,111	-46.707%
2026-06-01	5.5500	7.2500	5.5500	7.0000	+21.739%	216	7,147	-49.143%
2026-05-29	5.4300	6.0500	4.5000	5.7500	+12.745%	532	7,198	-38.087%
2026-05-28	5.0500	5.6000	4.5000	5.1000	-1.354%	715	7,192	-30.196%
2026-05-27	4.5300	5.5000	4.5000	5.1700	+20.513%	930	7,636	-31.141%
2026-05-26	4.2300	4.9000	4.0000	4.2900	+6.716%	9,143	7,816	-17.016%
2026-05-22	4.6000	4.6000	3.9500	4.0200	-7.586%	122	777	-11.443%
2026-05-21	3.8000	4.3500	3.8000	4.3500	+10.127%	117	785	-18.161%
2026-05-20	3.4200	4.0100	3.3500	3.9500	+13.506%	272	785	-9.873%
2026-05-19	3.2000	3.6000	3.2000	3.4800	-7.200%	61	492	+2.299%
2026-05-18	4.0000	4.5000	3.6000	3.7500	-25.743%	114	492	-5.067%
2026-05-15	4.9000	5.2000	4.9000	5.0500	+5.649%	154	492	-29.505%
2026-05-14	4.5000	4.9300	4.5000	4.7800	+0.210%	46	440	-25.523%
2026-05-13	4.9700	4.9700	4.2500	4.7700	-11.830%	60	453	-25.367%
2026-05-12	7.0500	7.0500	5.1000	5.4100	-39.688%	73	453	-34.196%
2026-05-11	8.1500	9.3200	8.1500	8.9700	+19.760%	51	453	-60.312%
2026-05-08	6.0000	7.4900	6.0000	7.4900	+14.351%	25	423	-52.470%
2026-05-07	6.2900	6.5500	6.1900	6.5500	-0.456%	9	423	-45.649%
2026-05-06	6.5300	6.5800	6.3300	6.5800	-3.235%	83	421	-45.897%
2026-05-05	5.5000	7.0000	5.5000	6.8000	-5.687%	3	434	-47.647%
2026-05-04	8.0000	8.0000	6.7000	7.2100	-1.097%	34	435	-50.624%
2026-05-01	7.3500	7.5000	7.2800	7.2900	+1.110%	65	417	-51.166%
2026-04-30	6.6600	7.7500	6.6500	7.2100	+4.797%	61	417	-50.624%
2026-04-29	6.9900	7.0000	6.7500	6.8800	-18.387%	64	459	-48.256%
2026-04-28	8.4300	8.4300	8.4300	8.4300	-10.510%	1	420	-57.770%
2026-04-27	9.5900	9.5900	9.2700	9.4200	-7.101%	13	419	-62.208%
2026-04-24	10.2000	10.3500	9.0000	10.1400	+30.000%	458	428	-64.892%
2026-04-23	8.0000	8.0000	7.7500	7.8000	-13.333%	4	442	-54.359%
2026-04-22	9.8500	9.8500	8.4900	9.0000	-12.959%	57	446	-60.444%
2026-04-21	9.0000	10.5500	9.0000	10.3400	-4.700%	27	446	-65.571%
2026-04-20	9.5000	11.2500	9.4000	10.8500	+19.231%	124	446	-67.189%
2026-04-17	9.0500	9.9500	8.0000	9.1000	+5.202%	81	454	-60.879%
2026-04-16	7.0000	8.6500	6.0500	8.6500	+39.516%	142	496	-58.844%
2026-04-15	4.0400	6.2000	3.9700	6.2000	+58.163%	86	518	-42.581%
2026-04-14	3.9300	4.0700	3.8500	3.9200	+1.031%	41	533	-9.184%
2026-04-13	2.9000	4.2000	2.9000	3.8800	+33.793%	60	521	-8.247%
2026-04-10	3.0400	3.1000	2.9000	2.9000	-5.229%	31	508	+22.759%
2026-04-09	2.8600	3.0600	2.8600	3.0600	+2.000%	26	481	+16.340%
2026-04-08	3.2700	3.2700	3.0000	3.0000	0.000%	64	456	+18.667%
2026-04-07	3.2500	3.2500	3.0000	3.0000	-11.243%	3	411	+18.667%
2026-04-06	3.4000	3.4700	3.2700	3.3800	+13.805%	12	411	+5.325%
2026-04-02	3.1000	3.1500	2.9700	2.9700	-13.913%	29	379	+19.865%
2026-04-01	3.9000	3.9000	3.4500	3.4500	-12.658%	30	379	+3.188%
2026-03-31	3.0500	4.0500	3.0500	3.9500	+36.207%	27	372	-9.873%
2026-03-30	2.9800	3.0500	2.9000	2.9000	-14.706%	23	357	+22.759%
2026-03-27	3.5500	3.6000	3.4000	3.4000	-9.574%	7	366	+4.706%
2026-03-26	4.1000	4.1000	3.6500	3.7600	-8.293%	41	361	-5.319%
2026-03-25	4.5000	4.5000	3.9500	4.1000	-8.277%	14	391	-13.171%
2026-03-24	4.9300	4.9300	4.4700	4.4700	-13.707%	30	392	-20.358%
2026-03-23	4.9400	5.2100	4.9400	5.1800	+2.778%	12	411	-31.274%
2026-03-20	6.0000	6.1100	5.0400	5.0400	-20.000%	29	402	-29.365%
2026-03-19	5.7200	6.4000	5.7200	6.3000	-3.963%	70	389	-43.492%
2026-03-18	6.4500	6.5600	6.1500	6.5600	-1.502%	21	340	-45.732%
2026-03-17	7.0000	7.0000	6.5500	6.6600	-5.532%	13	345	-46.547%
2026-03-16	6.6500	7.0500	6.3500	7.0500	+10.329%	24	352	-49.504%
2026-03-13	6.6700	7.0000	6.3500	6.3900	-5.333%	38	340	-44.288%
2026-03-12	7.6700	7.9300	6.7000	6.7500	-24.581%	118	338	-47.259%
2026-03-11	6.8500	8.9500	6.8500	8.9500	+55.652%	51	263	-60.223%
2026-03-10	7.7900	7.7900	5.6600	5.7500	+1.054%	241	253	-38.087%
2026-03-09	6.1800	6.1800	5.0000	5.6900	+155.157%	236	234	-37.434%
2026-03-06	2.2500	2.2500	2.2300	2.2300	-17.407%	31	215	+59.641%
2026-03-05	2.7000	2.7000	2.7000	2.7000	+3.846%	1	216	+31.852%
2026-03-04	2.6000	2.6000	2.6000	2.6000	-2.985%	1	215	+36.923%
2026-03-02	2.1300	2.6800	2.1300	2.6800	+27.619%	4	215	+32.836%
2026-02-27	2.0600	2.2400	2.0600	2.1000	-14.980%	5	212	+69.524%
2026-02-26	2.4700	2.4700	2.4700	2.4700	-1.200%	1	212	+44.130%
2026-02-25	2.6500	2.6500	2.5000	2.5000	+15.207%	32	188	+42.400%
2026-02-24	1.8300	2.2400	1.8300	2.1700	-13.889%	15	188	+64.055%
2026-02-23	2.4500	2.5200	2.3900	2.5200	-7.353%	94	179	+41.270%
2026-02-20	2.7200	2.7200	2.7200	2.7200	+2.642%	1	140	+30.882%
2026-02-19	2.6100	2.6500	2.6000	2.6500	-0.749%	54	139	+34.340%
2026-02-18	2.8000	2.8000	2.6700	2.6700	-12.459%	41	121	+33.333%
2026-02-17	2.9300	3.0500	2.9200	3.0500	0.000%	57	86	+16.721%
2026-02-13	3.0500	3.0500	3.0500	3.0500	+7.018%	1	79	+16.721%
2026-02-12	2.9600	2.9600	2.8500	2.8500	-2.730%	2	79	+24.912%
2026-02-11	3.2000	3.2000	2.9300	2.9300	-11.747%	29	77	+21.502%
2026-02-10	4.2500	4.2500	3.3200	3.3200	-20.952%	21	63	+7.229%
2026-02-09	2.8200	4.4500	2.8200	4.2000	-25.000%	27	63	-15.238%
2026-02-06	5.6000	5.6000	5.6000	5.6000	-10.970%	1	54	-36.429%
2026-02-05	7.9000	7.9000	6.2900	6.2900	-4.697%	23	53	-43.402%
2026-02-04	7.1800	7.1800	6.6000	6.6000	-6.383%	20	45	-46.061%
2026-02-03	7.0500	7.0500	7.0500	7.0500	-13.497%	1	26	-49.504%
2026-01-30	8.3000	8.3000	8.1500	8.1500	-18.500%	2	25	-56.319%
2026-01-29	9.2500	10.0000	9.2000	10.0000	-6.542%	25	24	-64.400%
2026-01-23	10.6500	10.7000	10.6500	10.7000	+18.232%	2	3	-66.729%
2026-01-21	8.9500	9.2200	8.9500	9.0500	-17.352%	3	3	-60.663%
2026-01-12	10.9500	10.9500	10.9500	10.9500	0.000%	1	1	-67.489%

.dark-mode .kS82d4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kS82d4{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C25HIMS Sep 18 2026 25.00 Call (HIMS260918C00025000)option OPRA

HIMS20260918C25
HIMS Sep 18 2026 25.00 Call (HIMS260918C00025000)
option OPRA