Dark

HIMS20260918C26
HIMS Sep 18 2026 26.00 Call (HIMS260918C00026000)
option OPRA

EOD

Aug 18, 2026

3.01-18.428%(-0.68)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.6300	3.6300	2.7300	3.0100	-18.428%	43	647	0.000%
2026-08-17	3.2000	3.6900	3.2000	3.6900	-7.750%	56	632	-18.428%
2026-08-14	4.2500	4.2500	4.0000	4.0000	-11.111%	4	614	-24.750%
2026-08-13	4.8100	4.8100	4.5000	4.5000	-21.739%	23	615	-33.111%
2026-08-11	6.1100	6.1400	5.7500	5.7500	-6.807%	13	600	-47.652%
2026-08-06	6.1700	6.1700	6.1700	6.1700	-12.482%	1	597	-51.216%
2026-08-05	7.7000	7.8000	7.0500	7.0500	0.000%	33	597	-57.305%
2026-08-04	6.9500	7.2800	6.9500	7.0500	+3.676%	27	617	-57.305%
2026-08-03	6.0000	7.0000	6.0000	6.8000	+37.931%	27	622	-55.735%
2026-07-31	5.5000	5.5000	4.5500	4.9300	+12.045%	69	641	-38.945%
2026-07-30	4.2500	4.4000	4.1000	4.4000	+25.714%	21	658	-31.591%
2026-07-29	5.2500	5.2500	3.5000	3.5000	-41.764%	187	654	-14.000%
2026-07-28	5.2000	6.0200	4.9500	6.0100	-3.376%	10	590	-49.917%
2026-07-27	6.0000	6.2200	6.0000	6.2200	+5.424%	2	593	-51.608%
2026-07-24	9.7700	9.7700	5.5400	5.9000	-27.160%	12	593	-48.983%
2026-07-22	8.7700	8.7700	8.1000	8.1000	-11.668%	81	590	-62.840%
2026-07-20	9.0600	9.1700	9.0600	9.1700	-0.218%	3	566	-67.176%
2026-07-17	9.2500	9.4100	9.1300	9.1900	-23.417%	79	564	-67.247%
2026-07-15	12.0000	12.0000	12.0000	12.0000	+16.618%	1	559	-74.917%
2026-07-10	10.3700	10.3800	10.2900	10.2900	-10.131%	11	559	-70.748%
2026-07-09	11.4000	11.8000	11.4000	11.4500	-7.661%	99	560	-73.712%
2026-07-08	12.4000	12.4000	12.4000	12.4000	+2.479%	6	491	-75.726%
2026-07-07	12.1500	12.1500	12.1000	12.1000	-16.263%	3	497	-75.124%
2026-07-06	14.2000	14.4500	13.8500	14.4500	+5.706%	6	498	-79.170%
2026-07-01	13.8500	14.0500	13.6700	13.6700	+34.020%	5	494	-77.981%
2026-06-29	10.2000	10.2000	10.2000	10.2000	-6.593%	2	494	-70.490%
2026-06-26	11.0000	11.0000	10.9200	10.9200	+38.228%	17	496	-72.436%
2026-06-25	7.7500	7.9000	7.7500	7.9000	-21.000%	3	509	-61.899%
2026-06-24	10.0000	10.0000	10.0000	10.0000	-5.838%	3	508	-69.900%
2026-06-23	10.5700	10.8000	10.5500	10.6200	+1.433%	116	508	-71.657%
2026-06-22	11.1800	11.1800	10.4500	10.4700	-13.471%	5	490	-71.251%
2026-06-18	10.2800	12.1000	10.2800	12.1000	+35.955%	26	544	-75.124%
2026-06-17	9.3000	9.3000	8.9000	8.9000	-1.111%	39	544	-66.180%
2026-06-16	8.6700	9.1200	8.6000	9.0000	+20.805%	71	544	-66.556%
2026-06-15	7.0000	7.4500	6.5000	7.4500	+19.200%	72	529	-59.597%
2026-06-12	6.2500	6.2500	6.2500	6.2500	-8.358%	6	524	-51.840%
2026-06-11	6.3500	6.8200	6.3500	6.8200	+4.923%	13	518	-55.865%
2026-06-10	7.0500	7.1000	6.5000	6.5000	-7.143%	18	529	-53.692%
2026-06-09	5.8900	7.1000	5.3000	7.0000	+20.482%	60	541	-57.000%
2026-06-08	5.5000	5.8100	5.5000	5.8100	+15.050%	7	552	-48.193%
2026-06-05	5.5000	5.8400	5.0000	5.0500	-28.773%	36	545	-40.396%
2026-06-04	6.3100	7.6700	6.3100	7.0900	+9.414%	36	532	-57.546%
2026-06-03	5.3300	6.4800	5.2800	6.4800	+5.366%	26	542	-53.549%
2026-06-02	6.9000	6.9000	6.1500	6.1500	-8.209%	9	546	-51.057%
2026-06-01	5.2000	6.7000	5.2000	6.7000	+28.599%	23	541	-55.075%
2026-05-29	4.9600	5.4200	4.3000	5.2100	+5.466%	57	533	-42.226%
2026-05-28	4.5000	5.0500	4.5000	4.9400	-0.202%	26	525	-39.069%
2026-05-27	4.3700	5.1000	4.3700	4.9500	+33.784%	61	511	-39.192%
2026-05-26	4.2500	4.3700	3.7000	3.7000	-6.329%	61	477	-18.649%
2026-05-22	4.1000	4.2200	3.8000	3.9500	+1.804%	50	449	-23.797%
2026-05-21	3.5000	3.8800	3.3700	3.8800	+10.857%	53	495	-22.423%
2026-05-20	3.2100	3.7500	3.0800	3.5000	+6.707%	431	495	-14.000%
2026-05-19	3.0000	3.3600	2.9500	3.2800	-1.796%	51	311	-8.232%
2026-05-18	3.6900	3.7000	3.3400	3.3400	-28.480%	29	311	-9.880%
2026-05-15	4.3500	4.9000	4.3500	4.6700	+3.319%	77	311	-35.546%
2026-05-14	4.2500	4.5400	4.1200	4.5200	+1.802%	40	312	-33.407%
2026-05-13	4.5400	4.5400	4.1400	4.4400	-11.200%	19	307	-32.207%
2026-05-12	6.0000	6.2500	4.9500	5.0000	-40.618%	69	307	-39.800%
2026-05-11	8.0000	8.6500	7.9900	8.4200	+18.592%	62	307	-64.252%
2026-05-08	5.8400	7.1000	5.8400	7.1000	+25.664%	20	279	-57.606%
2026-05-07	6.2000	6.2000	5.5000	5.6500	-7.377%	86	291	-46.726%
2026-05-06	6.1000	6.1000	6.1000	6.1000	-3.175%	1	222	-50.656%
2026-05-05	5.1000	6.4100	5.1000	6.3000	-10.384%	33	222	-52.222%
2026-05-04	7.0200	7.0300	7.0100	7.0300	+1.151%	14	245	-57.183%
2026-05-01	6.9300	6.9700	6.9300	6.9500	+5.784%	121	356	-56.691%
2026-04-30	6.0500	6.5700	6.0000	6.5700	+2.019%	12	356	-54.186%
2026-04-29	7.2000	7.2000	6.3500	6.4400	-17.436%	23	356	-53.261%
2026-04-28	7.7800	7.8000	7.7800	7.8000	-7.143%	10	378	-61.410%
2026-04-27	9.1000	9.3500	8.4000	8.4000	-12.953%	87	371	-64.167%
2026-04-24	9.4000	9.6700	9.2700	9.6500	+11.561%	125	431	-68.808%
2026-04-23	10.0000	10.0000	8.4900	8.6500	+2.976%	44	358	-65.202%
2026-04-22	8.4300	8.4300	8.4000	8.4000	-15.493%	42	369	-64.167%
2026-04-21	9.0000	9.9500	9.0000	9.9400	-4.423%	7	359	-69.718%
2026-04-20	8.1000	10.5000	8.1000	10.4000	+28.395%	13	359	-71.058%
2026-04-17	8.1200	9.6500	8.0100	8.1000	+3.979%	80	365	-62.840%
2026-04-16	6.5700	7.9700	6.0000	7.7900	+42.936%	49	338	-61.361%
2026-04-15	3.8700	5.4500	3.8700	5.4500	+47.696%	179	322	-44.771%
2026-04-13	3.3000	3.8500	3.3000	3.6900	+37.687%	140	339	-18.428%
2026-04-10	2.9800	2.9800	2.6800	2.6800	-10.067%	5	251	+12.313%
2026-04-08	3.2000	3.2000	2.9200	2.9800	+5.674%	9	255	+1.007%
2026-04-07	2.7900	2.8200	2.7900	2.8200	-11.599%	64	255	+6.738%
2026-04-06	3.1000	3.1900	3.1000	3.1900	+18.148%	24	194	-5.643%
2026-04-02	2.7000	2.7000	2.7000	2.7000	-14.286%	3	177	+11.481%
2026-04-01	3.2600	3.2600	3.1500	3.1500	-11.017%	2	177	-4.444%
2026-03-31	3.5400	3.5400	3.5400	3.5400	+25.088%	1	176	-14.972%
2026-03-30	2.8300	2.8300	2.8300	2.8300	-20.282%	2	176	+6.360%
2026-03-26	3.7000	3.7000	3.5500	3.5500	-7.311%	4	176	-15.211%
2026-03-25	4.1200	4.1200	3.8300	3.8300	-10.723%	12	176	-21.410%
2026-03-24	4.3000	4.3000	4.2900	4.2900	-12.627%	9	167	-29.837%
2026-03-23	4.7700	4.9700	4.7600	4.9100	-19.110%	13	174	-38.697%
2026-03-18	6.4500	6.4500	5.9800	6.0700	-4.859%	24	167	-50.412%
2026-03-17	6.6500	6.6500	6.2100	6.3800	+1.592%	26	185	-52.821%
2026-03-16	6.2800	6.2800	6.2800	6.2800	+0.480%	1	161	-52.070%
2026-03-13	6.5800	6.5800	6.1500	6.2500	-5.303%	9	162	-51.840%
2026-03-12	7.0000	7.4000	6.6000	6.6000	-19.512%	133	162	-54.394%
2026-03-11	5.7500	8.2000	5.7500	8.2000	+48.820%	10	48	-63.293%
2026-03-10	6.9000	7.5500	5.5100	5.5100	+4.356%	15	49	-45.372%
2026-03-09	5.5400	5.5400	4.9700	5.2800	+149.057%	23	42	-42.992%
2026-03-06	2.1000	2.1300	2.1000	2.1200	-10.169%	3	30	+41.981%
2026-03-05	2.5800	2.5800	2.3600	2.3600	-0.422%	7	29	+27.542%
2026-03-04	2.3700	2.3700	2.3700	2.3700	-1.250%	1	26	+27.004%
2026-03-03	2.4000	2.4000	2.4000	2.4000	+6.667%	1	27	+25.417%
2026-03-02	1.8900	2.2500	1.8900	2.2500	+27.841%	3	26	+33.778%
2026-02-27	1.9600	1.9600	1.7600	1.7600	-16.588%	2	26	+71.023%
2026-02-26	2.1100	2.1100	2.1100	2.1100	-7.456%	10	25	+42.654%
2026-02-24	2.2800	2.2800	2.2800	2.2800	+0.885%	1	25	+32.018%
2026-02-23	2.2900	2.2900	2.2600	2.2600	-13.077%	6	25	+33.186%
2026-02-20	2.6000	2.6000	2.6000	2.6000	0.000%	2	19	+15.769%
2026-02-12	2.8000	2.8000	2.6000	2.6000	-14.474%	3	18	+15.769%
2026-02-11	3.0400	3.0400	3.0400	3.0400	-3.492%	2	17	-0.987%
2026-02-10	3.5000	3.5000	3.1500	3.1500	+5.000%	3	17	-4.444%
2026-02-09	3.1000	3.1000	2.3200	3.0000	-45.946%	3	15	+0.333%
2026-02-06	5.5500	5.5500	5.5500	5.5500	-3.478%	2	12	-45.766%
2026-02-05	5.7500	5.7500	5.7500	5.7500	-13.793%	1	10	-47.652%
2026-02-03	7.2600	7.2600	6.6700	6.6700	-27.892%	5	11	-54.873%
2026-01-27	9.2500	9.2500	9.2500	9.2500	-7.500%	2	6	-67.459%
2026-01-26	10.2000	10.2500	10.0000	10.0000	-1.961%	4	8	-69.900%
2026-01-23	10.1500	10.2000	10.1500	10.2000	+6.250%	2	7	-70.490%
2026-01-21	9.6000	9.6000	9.6000	9.6000	-12.886%	1	6	-68.646%
2026-01-12	10.8000	11.0200	10.8000	11.0200	0.000%	5	5	-72.686%

.dark-mode .sRxNDc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sRxNDc{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C26HIMS Sep 18 2026 26.00 Call (HIMS260918C00026000)option OPRA

HIMS20260918C26
HIMS Sep 18 2026 26.00 Call (HIMS260918C00026000)
option OPRA