Dark

HIMS20260918C28
HIMS Sep 18 2026 28.00 Call (HIMS260918C00028000)
option OPRA

EOD

Aug 18, 2026

2.00-20.949%(-0.53)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.7300	2.7300	1.9600	2.0000	-20.949%	153	1,064	0.000%
2026-08-17	2.1500	2.5300	2.1000	2.5300	+7.660%	148	983	-20.949%
2026-08-14	3.4000	3.4000	2.3500	2.3500	-22.951%	83	900	-14.894%
2026-08-13	3.3800	3.3800	3.0500	3.0500	-19.737%	31	867	-34.426%
2026-08-12	4.3000	4.4500	3.5000	3.8000	-20.833%	41	836	-47.368%
2026-08-11	3.9000	4.8000	3.9000	4.8000	-16.955%	64	831	-58.333%
2026-08-10	6.1700	6.1700	5.6500	5.7800	+1.761%	136	848	-65.398%
2026-08-07	5.3000	5.6800	5.3000	5.6800	+15.447%	9	933	-64.789%
2026-08-06	4.9200	4.9200	4.9200	4.9200	-22.520%	1	932	-59.350%
2026-08-05	6.3500	6.3500	6.3500	6.3500	-2.905%	1	933	-68.504%
2026-08-04	6.0000	6.5400	5.7400	6.5400	+15.548%	3	933	-69.419%
2026-08-03	3.8100	5.6600	3.8100	5.6600	+45.128%	21	932	-64.664%
2026-07-31	4.5200	4.5200	3.4900	3.9000	+6.849%	42	938	-48.718%
2026-07-30	3.2500	3.6500	3.1000	3.6500	+44.841%	10	911	-45.205%
2026-07-29	4.3500	4.3500	2.5200	2.5200	-49.600%	69	909	-20.635%
2026-07-28	4.0000	5.0000	4.0000	5.0000	-8.257%	66	849	-60.000%
2026-07-27	4.5600	5.4500	4.5600	5.4500	+0.926%	13	801	-63.303%
2026-07-24	6.7500	6.7500	4.5900	5.4000	-28.000%	18	803	-62.963%
2026-07-23	7.5000	7.5000	7.5000	7.5000	+3.734%	2	793	-73.333%
2026-07-22	7.2300	7.2300	7.2300	7.2300	-9.625%	1	791	-72.337%
2026-07-17	7.7500	8.0000	7.5600	8.0000	-9.910%	19	791	-75.000%
2026-07-16	9.0500	9.0900	8.8800	8.8800	-18.232%	6	801	-77.477%
2026-07-15	10.9000	11.2500	10.8600	10.8600	+15.778%	13	807	-81.584%
2026-07-13	9.3800	9.4000	9.3800	9.3800	-1.780%	19	804	-78.678%
2026-07-10	9.5500	9.5500	9.5500	9.5500	-9.650%	3	814	-79.058%
2026-07-09	10.5700	10.5700	10.5700	10.5700	0.000%	14	814	-81.079%
2026-07-08	10.1000	10.5700	9.5500	10.5700	-11.102%	8	814	-81.079%
2026-07-07	12.1000	12.1000	11.8900	11.8900	-7.471%	4	815	-83.179%
2026-07-06	12.9000	13.1600	12.6400	12.8500	+12.129%	155	815	-84.436%
2026-07-02	11.0500	11.6700	10.6500	11.4600	-10.118%	74	879	-82.548%
2026-07-01	11.1500	12.7500	11.1500	12.7500	+39.344%	8	879	-84.314%
2026-06-30	8.4000	9.1500	8.4000	9.1500	+0.771%	5	885	-78.142%
2026-06-29	9.1500	9.1500	8.9600	9.0800	-2.784%	7	888	-77.974%
2026-06-26	9.8200	9.8200	9.3400	9.3400	+36.152%	23	893	-78.587%
2026-06-25	9.0500	9.0500	6.8000	6.8600	-16.034%	10	894	-70.845%
2026-06-24	8.5500	8.5500	8.1700	8.1700	-13.085%	10	893	-75.520%
2026-06-23	9.5600	9.5700	9.2500	9.4000	+3.183%	9	894	-78.723%
2026-06-22	10.7500	10.7500	8.9000	9.1100	-15.492%	9	895	-78.046%
2026-06-18	9.0000	10.7800	9.0000	10.7800	+25.349%	31	911	-81.447%
2026-06-17	7.9700	9.0000	7.6200	8.6000	+8.312%	32	911	-76.744%
2026-06-16	6.9300	8.1500	6.9300	7.9400	+20.486%	20	911	-74.811%
2026-06-15	6.1500	6.8400	6.0900	6.5900	+34.216%	50	924	-69.651%
2026-06-12	5.3700	5.4000	4.7900	4.9100	-20.033%	32	926	-59.267%
2026-06-11	5.7500	6.1500	5.5800	6.1400	+8.673%	261	946	-67.427%
2026-06-10	6.6000	6.6200	5.6500	5.6500	-7.377%	31	769	-64.602%
2026-06-09	5.5000	6.1000	4.7900	6.1000	+22.000%	95	788	-67.213%
2026-06-08	4.6600	5.2000	4.5900	5.0000	+13.379%	85	788	-60.000%
2026-06-05	5.4700	5.4700	4.4100	4.4100	-24.615%	50	785	-54.649%
2026-06-04	5.5200	6.8300	5.5200	5.8500	+2.632%	55	781	-65.812%
2026-06-03	5.6500	5.7000	4.7700	5.7000	+7.547%	60	786	-64.912%
2026-06-02	6.0400	6.0400	5.3000	5.3000	-6.854%	40	772	-62.264%
2026-06-01	4.5000	6.1500	4.5000	5.6900	+32.944%	69	755	-64.851%
2026-05-29	4.2200	4.8100	3.5800	4.2800	+2.638%	95	729	-53.271%
2026-05-28	4.2500	4.4500	4.1000	4.1700	-0.714%	48	660	-52.038%
2026-05-27	4.0200	4.3000	4.0200	4.2000	+27.273%	8	629	-52.381%
2026-05-26	3.3000	3.8000	3.2200	3.3000	-7.042%	38	632	-39.394%
2026-05-22	3.5500	3.5500	3.5500	3.5500	+18.729%	2	607	-43.662%
2026-05-21	2.9900	2.9900	2.9900	2.9900	-0.333%	1	605	-33.110%
2026-05-20	2.6000	3.0000	2.6000	3.0000	+7.143%	94	605	-33.333%
2026-05-19	2.6000	2.8000	2.5000	2.8000	-1.754%	54	502	-28.571%
2026-05-18	3.1000	3.1000	2.8400	2.8500	-29.630%	106	502	-29.825%
2026-05-15	4.0000	4.1000	3.8500	4.0500	+9.459%	38	502	-50.617%
2026-05-14	3.6000	3.9000	3.6000	3.7000	-0.270%	49	505	-45.946%
2026-05-13	4.2300	4.2300	3.5900	3.7100	-18.640%	40	494	-46.092%
2026-05-12	6.0000	6.0000	4.1000	4.5600	-36.224%	65	494	-56.140%
2026-05-11	7.2100	7.9500	6.9600	7.1500	+12.598%	57	494	-72.028%
2026-05-08	5.1500	6.8500	5.1500	6.3500	+35.106%	98	497	-68.504%
2026-05-07	5.2700	5.2700	4.7000	4.7000	-14.701%	93	497	-57.447%
2026-05-06	5.3000	5.5100	5.3000	5.5100	+0.182%	171	495	-63.702%
2026-05-05	5.4800	5.7000	5.4800	5.5000	-11.003%	33	572	-63.636%
2026-05-04	6.5500	6.6500	6.0300	6.1800	+2.149%	131	573	-67.638%
2026-05-01	6.6500	6.6500	6.0500	6.0500	+5.585%	187	276	-66.942%
2026-04-30	5.6200	5.7300	5.5800	5.7300	-0.693%	33	276	-65.096%
2026-04-29	6.3000	6.3600	5.6500	5.7700	-16.012%	91	286	-65.338%
2026-04-28	7.2800	7.2800	6.8400	6.8700	-14.125%	18	306	-70.888%
2026-04-27	8.5200	8.5200	8.0000	8.0000	-8.046%	131	294	-75.000%
2026-04-24	8.3000	9.0600	7.7500	8.7000	+22.535%	112	356	-77.011%
2026-04-23	8.5000	8.5000	6.8500	7.1000	-5.960%	71	324	-71.831%
2026-04-22	8.2500	8.2500	7.3000	7.5500	-16.390%	21	338	-73.510%
2026-04-21	7.8500	9.0500	7.8500	9.0300	-4.444%	10	323	-77.852%
2026-04-20	7.8500	9.6500	7.8500	9.4500	+29.986%	154	323	-78.836%
2026-04-17	8.1000	8.3800	7.2700	7.2700	+8.507%	8	295	-72.490%
2026-04-16	5.5500	6.7000	5.5500	6.7000	+34.538%	46	295	-70.149%
2026-04-15	4.3000	5.0000	4.3000	4.9800	+55.140%	22	285	-59.839%
2026-04-14	3.2100	3.2100	3.2100	3.2100	+3.215%	2	296	-37.695%
2026-04-13	2.2500	3.1100	2.2500	3.1100	+37.004%	16	296	-35.691%
2026-04-09	2.2700	2.2700	2.2700	2.2700	-10.980%	1	282	-11.894%
2026-04-08	2.6200	2.6200	2.4800	2.5500	+5.809%	32	281	-21.569%
2026-04-07	2.3700	2.4100	2.3700	2.4100	-7.308%	2	253	-17.012%
2026-04-06	2.6000	2.6000	2.6000	2.6000	+10.638%	1	253	-23.077%
2026-04-02	2.3100	2.4000	2.3100	2.3500	-16.071%	36	276	-14.894%
2026-04-01	2.8800	2.8800	2.8000	2.8000	0.000%	22	276	-28.571%
2026-03-27	3.0000	3.0000	2.8000	2.8000	-15.152%	26	258	-28.571%
2026-03-25	3.6500	3.6500	3.3000	3.3000	-12.000%	13	257	-39.394%
2026-03-24	3.7500	3.7500	3.7500	3.7500	-12.791%	1	256	-46.667%
2026-03-23	4.2000	4.3000	4.1500	4.3000	0.000%	8	255	-53.488%
2026-03-20	4.2800	4.3000	4.2800	4.3000	-14.000%	6	257	-53.488%
2026-03-18	5.4000	5.4000	5.0000	5.0000	-11.504%	8	252	-60.000%
2026-03-17	5.6500	5.6500	5.6500	5.6500	+2.355%	1	247	-64.602%
2026-03-16	5.6000	5.6500	5.5200	5.5200	-8.000%	8	247	-63.768%
2026-03-13	5.8300	6.0000	5.5100	6.0000	-7.975%	19	249	-66.667%
2026-03-12	6.3500	6.5200	6.3100	6.5200	-6.052%	12	234	-69.325%
2026-03-11	7.6500	7.6500	6.9400	6.9400	+38.800%	47	234	-71.182%
2026-03-10	6.2100	6.7100	5.0000	5.0000	+11.111%	12	234	-60.000%
2026-03-09	4.7100	4.9000	4.2700	4.5000	+117.391%	38	229	-55.556%
2026-03-05	2.0800	2.0900	2.0700	2.0700	+20.349%	6	205	-3.382%
2026-02-27	1.7200	1.7200	1.7200	1.7200	-8.511%	2	199	+16.279%
2026-02-26	2.0600	2.0600	1.8800	1.8800	-9.179%	2	197	+6.383%
2026-02-25	2.0700	2.0700	2.0700	2.0700	+11.892%	1	196	-3.382%
2026-02-24	1.5500	1.9900	1.5200	1.8500	-10.194%	102	196	+8.108%
2026-02-23	2.0600	2.0600	2.0600	2.0600	-14.523%	1	182	-2.913%
2026-02-18	2.2700	2.4100	2.1600	2.4100	-3.213%	12	183	-17.012%
2026-02-17	2.4600	2.4900	2.4600	2.4900	+2.049%	51	193	-19.679%
2026-02-12	2.4400	2.4400	2.4400	2.4400	-4.314%	2	192	-18.033%
2026-02-11	2.5500	2.5500	2.5500	2.5500	-8.929%	11	190	-21.569%
2026-02-10	3.1400	3.1500	2.8000	2.8000	-42.857%	55	179	-28.571%
2026-02-06	4.9000	4.9000	4.9000	4.9000	-26.866%	1	131	-59.184%
2026-02-05	7.5500	7.5500	6.6500	6.7000	+24.074%	16	130	-70.149%
2026-02-04	5.7800	5.7800	5.4000	5.4000	-7.692%	8	116	-62.963%
2026-02-03	6.6500	6.6500	5.6500	5.8500	-13.333%	126	118	-65.812%
2026-02-02	6.7500	6.7500	6.7500	6.7500	-3.571%	3	37	-70.370%
2026-01-30	8.0300	8.0300	7.0000	7.0000	-19.448%	18	37	-71.429%
2026-01-29	8.6900	8.6900	8.6900	8.6900	+12.129%	1	24	-76.985%
2026-01-28	7.8000	7.8000	7.7500	7.7500	-13.889%	2	23	-74.194%
2026-01-26	9.0000	9.0000	9.0000	9.0000	+6.509%	10	21	-77.778%
2026-01-23	8.8400	8.8400	8.4500	8.4500	-17.561%	20	26	-76.331%
2026-01-14	10.2500	10.2500	10.2500	10.2500	-4.651%	5	6	-80.488%
2026-01-13	10.7500	10.7500	10.7500	10.7500	0.000%	1	1	-81.395%

.dark-mode .ytWShc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ytWShc{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C28HIMS Sep 18 2026 28.00 Call (HIMS260918C00028000)option OPRA

HIMS20260918C28
HIMS Sep 18 2026 28.00 Call (HIMS260918C00028000)
option OPRA