Dark

HIMS20260918C29
HIMS Sep 18 2026 29.00 Call (HIMS260918C00029000)
option OPRA

EOD

Aug 18, 2026

1.68-20.755%(-0.44)191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.0100	2.2900	1.6100	1.6800	-20.755%	191	847	0.000%
2026-08-17	1.7500	2.1900	1.7000	2.1200	+6.000%	273	830	-20.755%
2026-08-14	2.5200	2.6600	2.0000	2.0000	-21.569%	198	794	-16.000%
2026-08-13	2.6000	3.3000	2.5500	2.5500	-25.000%	185	641	-34.118%
2026-08-12	3.2000	3.4000	3.1200	3.4000	-20.930%	16	516	-50.588%
2026-08-11	4.7000	4.7000	3.8100	4.3000	-18.095%	119	510	-60.930%
2026-08-10	5.4900	5.4900	5.2500	5.2500	+2.941%	6	579	-68.000%
2026-08-07	4.7500	5.1000	4.7500	5.1000	+27.500%	3	577	-67.059%
2026-08-06	4.3600	4.3600	4.0000	4.0000	-28.826%	68	577	-58.000%
2026-08-05	5.7700	5.7700	5.6200	5.6200	-2.261%	22	509	-70.107%
2026-08-04	5.4100	5.7500	5.4100	5.7500	+11.650%	2	502	-70.783%
2026-08-03	4.5000	5.1500	4.5000	5.1500	+45.070%	23	502	-67.379%
2026-07-31	3.2900	4.0900	3.2900	3.5500	+21.160%	7	496	-52.676%
2026-07-30	2.8000	3.0000	2.8000	2.9300	+12.692%	6	497	-42.662%
2026-07-29	4.2200	4.2200	2.6000	2.6000	-42.222%	33	494	-35.385%
2026-07-28	4.2400	4.5000	3.5500	4.5000	-10.000%	159	513	-62.667%
2026-07-27	4.2100	5.0000	4.2100	5.0000	+25.000%	51	442	-66.400%
2026-07-24	5.0000	5.0000	4.0000	4.0000	-53.542%	185	439	-58.000%
2026-07-23	5.9600	8.6100	5.9600	8.6100	+27.556%	2	444	-80.488%
2026-07-22	7.1400	7.1400	6.7500	6.7500	-1.171%	23	443	-75.111%
2026-07-21	7.4000	7.4000	6.8300	6.8300	-9.656%	11	445	-75.403%
2026-07-20	7.6000	7.6000	7.5600	7.5600	+1.477%	3	441	-77.778%
2026-07-17	7.1700	7.5200	7.0000	7.4500	-28.296%	11	442	-77.450%
2026-07-15	10.5000	10.5000	10.2300	10.3900	+19.425%	5	444	-83.831%
2026-07-13	8.5700	8.7100	8.5700	8.7000	+2.353%	22	445	-80.690%
2026-07-10	8.5100	8.5100	8.5000	8.5000	-13.442%	2	454	-80.235%
2026-07-09	9.8200	9.8200	9.8200	9.8200	-1.307%	1	455	-82.892%
2026-07-08	10.0000	10.0000	8.7200	9.9500	-4.050%	25	455	-83.116%
2026-07-07	12.2000	12.2000	10.3700	10.3700	-14.013%	49	469	-83.799%
2026-07-06	11.2900	12.3900	11.2900	12.0600	+10.137%	106	494	-86.070%
2026-07-02	11.4000	11.5700	10.9500	10.9500	-3.947%	13	499	-84.658%
2026-07-01	10.1000	11.9100	10.1000	11.4000	+26.667%	14	499	-85.263%
2026-06-30	7.5000	9.0000	7.5000	9.0000	+8.827%	4	500	-81.333%
2026-06-29	8.4000	8.6200	8.2700	8.2700	-6.764%	42	502	-79.686%
2026-06-26	8.8700	8.8700	8.8700	8.8700	+38.594%	2	486	-81.060%
2026-06-25	6.4700	7.6000	6.1500	6.4000	-16.883%	16	488	-73.750%
2026-06-24	7.7000	7.7000	7.7000	7.7000	-18.172%	1	492	-78.182%
2026-06-22	9.3200	9.4100	9.3200	9.4100	-5.711%	2	493	-82.147%
2026-06-18	8.3600	9.9800	8.3600	9.9800	+27.949%	30	506	-83.166%
2026-06-17	7.4000	8.2500	7.0000	7.8000	+1.299%	31	506	-78.462%
2026-06-16	6.2500	7.7000	6.2500	7.7000	+22.611%	52	506	-78.182%
2026-06-15	5.5500	6.3300	5.3500	6.2800	+41.441%	198	522	-73.248%
2026-06-12	5.0400	5.0400	4.4400	4.4400	-20.714%	35	410	-62.162%
2026-06-11	4.9000	5.8000	4.9000	5.6000	+0.901%	54	402	-70.000%
2026-06-10	5.7500	6.1500	5.5500	5.5500	-5.128%	49	397	-69.730%
2026-06-09	5.2300	5.9500	4.9000	5.8500	+26.623%	97	404	-71.282%
2026-06-08	4.7200	4.8400	4.6200	4.6200	+11.325%	51	451	-63.636%
2026-06-05	4.9600	5.1300	4.1500	4.1500	-29.661%	30	437	-59.518%
2026-06-04	5.0000	6.3400	5.0000	5.9000	+27.430%	45	445	-71.525%
2026-06-03	4.3000	4.6300	4.2000	4.6300	-6.841%	16	449	-63.715%
2026-06-02	5.6000	5.6000	4.9200	4.9700	-7.276%	21	447	-66.197%
2026-06-01	4.1500	5.6500	4.1500	5.3600	+28.537%	92	434	-68.657%
2026-05-29	3.7500	4.4500	3.2000	4.1700	+1.707%	41	451	-59.712%
2026-05-28	3.5500	4.1200	3.5500	4.1000	+9.043%	21	427	-59.024%
2026-05-27	3.9000	3.9000	3.6500	3.7600	+31.010%	12	422	-55.319%
2026-05-26	2.9600	2.9600	2.8700	2.8700	-4.013%	20	417	-41.463%
2026-05-22	2.9900	2.9900	2.9900	2.9900	0.000%	2	402	-43.813%
2026-05-21	3.1500	3.1500	2.9900	2.9900	+14.559%	7	400	-43.813%
2026-05-20	2.6300	2.6300	2.6100	2.6100	+16.518%	3	400	-35.632%
2026-05-19	2.3700	2.3700	2.2400	2.2400	-13.846%	4	397	-25.000%
2026-05-18	2.6600	2.6600	2.6000	2.6000	-30.851%	6	397	-35.385%
2026-05-15	3.3000	3.8000	3.3000	3.7600	+12.239%	14	397	-55.319%
2026-05-13	3.9400	3.9400	3.1500	3.3500	-18.293%	27	384	-49.851%
2026-05-12	4.8300	5.1000	3.8700	4.1000	-41.007%	180	382	-59.024%
2026-05-11	6.8400	7.5500	6.5500	6.9500	+8.594%	178	382	-75.827%
2026-05-08	4.8700	6.4000	4.8700	6.4000	+33.891%	108	362	-73.750%
2026-05-07	5.3000	5.3500	4.7600	4.7800	-10.987%	35	359	-64.854%
2026-05-06	5.0600	5.3800	4.8000	5.3700	+5.917%	37	370	-68.715%
2026-05-05	5.1500	5.1500	5.0500	5.0700	-13.333%	10	352	-66.864%
2026-05-04	6.1500	6.1500	5.8400	5.8500	+1.386%	34	346	-71.282%
2026-05-01	5.8000	5.8700	5.7700	5.7700	+3.591%	26	349	-70.884%
2026-04-30	5.0000	5.5700	5.0000	5.5700	-6.229%	40	349	-69.838%
2026-04-29	6.0400	6.0500	5.5500	5.9400	-10.811%	98	352	-71.717%
2026-04-28	7.0900	7.0900	6.6600	6.6600	-16.437%	106	416	-74.775%
2026-04-27	7.8100	8.0700	7.8100	7.9700	-3.394%	83	332	-78.921%
2026-04-24	7.7100	8.6100	7.3500	8.2500	+21.502%	128	369	-79.636%
2026-04-23	7.8500	7.8500	5.9500	6.7900	-7.619%	105	346	-75.258%
2026-04-22	7.5000	7.5400	7.2000	7.3500	-10.693%	10	305	-77.143%
2026-04-21	7.6400	8.7600	7.4400	8.2300	-9.560%	128	288	-79.587%
2026-04-20	7.7200	9.4000	7.7200	9.1000	+21.333%	140	288	-81.538%
2026-04-17	7.7000	8.0500	6.7200	7.5000	+16.279%	145	215	-77.600%
2026-04-16	5.2000	6.9100	5.2000	6.4500	+112.171%	88	235	-73.953%
2026-04-15	3.0400	3.0400	3.0400	3.0400	+3.051%	1	191	-44.737%
2026-04-14	2.9500	2.9500	2.9500	2.9500	+7.273%	11	191	-43.051%
2026-04-13	2.7500	2.7500	2.7500	2.7500	+31.579%	3	191	-38.909%
2026-04-09	2.1200	2.1200	2.0900	2.0900	-11.064%	3	188	-19.617%
2026-04-08	2.3100	2.3500	2.3100	2.3500	-9.962%	3	186	-28.511%
2026-04-06	2.6100	2.6100	2.6100	2.6100	+24.286%	1	183	-35.632%
2026-04-02	2.1000	2.1000	2.1000	2.1000	-17.647%	1	181	-20.000%
2026-04-01	2.5500	2.5500	2.5500	2.5500	-16.393%	5	181	-34.118%
2026-03-27	3.0500	3.0500	3.0500	3.0500	+1.667%	1	181	-44.918%
2026-03-26	3.0000	3.0000	3.0000	3.0000	-26.829%	1	181	-44.000%
2026-03-23	4.1000	4.1000	4.1000	4.1000	-12.766%	1	182	-59.024%
2026-03-19	4.7000	4.7000	4.7000	4.7000	-6.000%	5	181	-64.255%
2026-03-18	4.8500	5.1500	4.8500	5.0000	-9.091%	3	186	-66.400%
2026-03-17	5.5000	5.5000	5.5000	5.5000	-1.257%	2	185	-69.455%
2026-03-13	5.5000	5.5700	5.5000	5.5700	-8.689%	6	183	-69.838%
2026-03-12	6.7200	6.7200	6.0500	6.1000	-15.395%	16	177	-72.459%
2026-03-11	6.0000	7.2100	6.0000	7.2100	+47.143%	7	167	-76.699%
2026-03-10	6.0900	6.0900	4.8500	4.9000	-1.010%	17	167	-65.714%
2026-03-09	4.5000	4.9500	4.0800	4.9500	+170.492%	105	167	-66.061%
2026-03-06	1.8300	1.8300	1.8300	1.8300	-14.884%	1	111	-8.197%
2026-03-04	2.1500	2.1500	2.1500	2.1500	+26.471%	5	110	-21.860%
2026-02-26	1.7000	1.7000	1.7000	1.7000	+14.865%	1	110	-1.176%
2026-02-24	1.4800	1.4800	1.4800	1.4800	-36.752%	29	110	+13.514%
2026-02-18	2.3400	2.3400	2.3400	2.3400	-0.426%	1	112	-28.205%
2026-02-13	2.4100	2.4100	2.3500	2.3500	-9.615%	28	83	-28.511%
2026-02-09	2.6000	2.6000	2.6000	2.6000	-39.954%	5	83	-35.385%
2026-02-06	4.3300	4.3300	4.3300	4.3300	-12.348%	10	78	-61.201%
2026-02-05	6.4000	6.4000	4.9400	4.9400	-16.975%	12	83	-65.992%
2026-02-03	6.1600	6.1600	5.9500	5.9500	-8.462%	14	81	-71.765%
2026-01-30	8.1800	8.1800	6.5000	6.5000	-17.722%	30	73	-74.154%
2026-01-29	7.9000	7.9000	7.9000	7.9000	+1.542%	3	52	-78.734%
2026-01-28	8.0000	8.1200	7.7800	7.7800	-2.750%	10	49	-78.406%
2026-01-27	8.0000	8.0000	8.0000	8.0000	-5.882%	23	50	-79.000%
2026-01-23	8.5000	8.5000	8.5000	8.5000	-0.235%	3	27	-80.235%
2026-01-22	8.5200	8.5200	8.5200	8.5200	+18.828%	20	24	-80.282%
2026-01-21	8.0000	8.0000	7.1700	7.1700	-28.300%	25	24	-76.569%
2026-01-09	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	-83.200%

.dark-mode .kqrYCh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqrYCh{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C29HIMS Sep 18 2026 29.00 Call (HIMS260918C00029000)option OPRA

HIMS20260918C29
HIMS Sep 18 2026 29.00 Call (HIMS260918C00029000)
option OPRA