Dark

HIMS20260918C30
HIMS Sep 18 2026 30.00 Call (HIMS260918C00030000)
option OPRA

EOD

Aug 18, 2026

1.24-31.111%(-0.56)617

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.7800	1.9000	1.2400	1.2400	-31.111%	617	2,572	0.000%
2026-08-17	1.5000	1.8400	1.3500	1.8000	+12.500%	499	2,423	-31.111%
2026-08-14	2.3100	2.3600	1.6000	1.6000	-25.581%	475	2,284	-22.500%
2026-08-13	2.7700	2.8200	2.1500	2.1500	-24.561%	224	2,173	-42.326%
2026-08-12	2.9900	3.5000	2.4500	2.8500	-18.571%	220	2,074	-56.491%
2026-08-11	2.9700	4.0500	2.9700	3.5000	-26.316%	282	1,986	-64.571%
2026-08-10	4.7500	5.0000	4.3500	4.7500	+2.151%	116	1,950	-73.895%
2026-08-07	3.9600	4.6500	3.9600	4.6500	+27.397%	71	1,906	-73.333%
2026-08-06	4.5300	4.5300	3.6200	3.6500	-24.274%	81	1,878	-66.027%
2026-08-05	5.0000	5.5000	4.8000	4.8200	-8.190%	37	1,870	-74.274%
2026-08-04	4.7500	5.3800	4.6800	5.2500	+14.130%	30	1,870	-76.381%
2026-08-03	3.4500	4.8500	3.4500	4.6000	+43.750%	478	1,877	-73.043%
2026-07-31	3.4000	3.7500	2.7400	3.2000	+12.281%	242	1,729	-61.250%
2026-07-30	2.0100	3.0100	2.0000	2.8500	+35.071%	138	1,562	-56.491%
2026-07-29	3.3500	3.5500	1.9500	2.1100	-47.250%	408	1,542	-41.232%
2026-07-28	4.6500	4.6500	3.2000	4.0000	-12.281%	178	1,490	-69.000%
2026-07-27	3.8000	4.6400	3.8000	4.5600	+21.600%	280	1,465	-72.807%
2026-07-24	7.2700	7.2700	3.6000	3.7500	-43.778%	509	1,440	-66.933%
2026-07-23	5.4500	8.1400	5.1500	6.6700	+15.000%	20	1,234	-81.409%
2026-07-22	6.3300	6.3300	5.8000	5.8000	-8.661%	11	1,232	-78.621%
2026-07-21	7.0500	7.0500	6.3000	6.3500	-3.788%	32	1,232	-80.472%
2026-07-20	7.0000	7.0000	6.6000	6.6000	-10.690%	45	1,215	-81.212%
2026-07-17	6.5000	7.3900	6.4000	7.3900	-1.467%	39	1,211	-83.221%
2026-07-16	9.0200	9.4000	7.5000	7.5000	-24.850%	13	1,197	-83.467%
2026-07-15	9.1600	10.1000	9.1600	9.9800	+18.668%	8	1,204	-87.575%
2026-07-14	8.4100	8.4100	8.4100	8.4100	+3.827%	3	1,208	-85.256%
2026-07-13	8.1600	8.1600	8.0000	8.1000	+2.144%	15	1,209	-84.691%
2026-07-10	9.2500	9.2500	7.8000	7.9300	-11.889%	22	1,212	-84.363%
2026-07-09	9.4100	9.4100	8.9500	9.0000	-4.255%	9	1,211	-86.222%
2026-07-08	8.6300	9.5500	7.9500	9.4000	-1.571%	69	1,210	-86.809%
2026-07-07	10.6600	10.8200	9.5500	9.5500	-16.957%	81	1,248	-87.016%
2026-07-06	10.1700	12.0000	10.1700	11.5000	+11.868%	60	1,219	-89.217%
2026-07-02	10.8000	11.0000	9.8800	10.2800	-6.545%	128	1,219	-87.938%
2026-07-01	9.2000	11.6500	9.2000	11.0000	+31.737%	354	1,219	-88.727%
2026-06-30	6.8800	8.3500	6.8800	8.3500	-3.468%	8	1,333	-85.150%
2026-06-29	9.0000	9.0000	7.6000	8.6500	+2.732%	81	1,336	-85.665%
2026-06-26	7.7500	9.1700	7.7500	8.4200	+35.806%	56	1,332	-85.273%
2026-06-25	6.5000	6.5000	5.8800	6.2000	-15.068%	60	1,356	-80.000%
2026-06-24	7.1700	7.8500	7.1500	7.3000	-0.680%	17	1,332	-83.014%
2026-06-23	7.4400	8.7500	7.3500	7.3500	-9.259%	242	1,342	-83.129%
2026-06-22	8.4700	10.0000	8.0000	8.1000	-16.062%	582	1,459	-84.691%
2026-06-18	7.7500	9.6500	7.7500	9.6500	+30.936%	508	1,875	-87.150%
2026-06-17	7.0500	8.0000	6.6500	7.3700	+7.591%	248	1,875	-83.175%
2026-06-16	5.8000	7.2000	5.8000	6.8500	+15.709%	338	1,875	-81.898%
2026-06-15	4.7300	6.0200	4.7300	5.9200	+40.952%	834	1,886	-79.054%
2026-06-12	4.8000	4.8000	4.1000	4.2000	-20.755%	162	1,477	-70.476%
2026-06-11	4.3000	5.5200	4.3000	5.3000	+7.071%	161	1,439	-76.604%
2026-06-10	5.2500	6.0500	4.8800	4.9500	-11.607%	467	1,455	-74.949%
2026-06-09	4.5000	5.6000	3.9000	5.6000	+23.077%	908	1,632	-77.857%
2026-06-08	3.9000	4.5500	3.9000	4.5500	+10.976%	529	1,670	-72.747%
2026-06-05	4.8300	5.0000	3.7000	4.1000	-19.608%	362	1,587	-69.756%
2026-06-04	4.7000	6.1200	4.7000	5.1000	+9.677%	353	1,733	-75.686%
2026-06-03	4.6000	5.0500	3.9000	4.6500	-1.064%	298	1,695	-73.333%
2026-06-02	5.3000	5.3300	4.4500	4.7000	-6.000%	217	1,600	-73.617%
2026-06-01	4.0100	5.2000	3.8000	5.0000	+25.000%	474	1,630	-75.200%
2026-05-29	3.5500	4.3000	3.0100	4.0000	+11.421%	432	1,547	-69.000%
2026-05-28	3.5100	3.8700	3.5000	3.5900	0.000%	433	1,589	-65.460%
2026-05-27	3.1000	3.8000	3.1000	3.5900	+35.472%	432	1,841	-65.460%
2026-05-26	2.7900	3.3000	2.6500	2.6500	+1.923%	149	1,529	-53.208%
2026-05-22	3.0400	3.1000	2.5500	2.6000	-7.143%	166	1,516	-52.308%
2026-05-21	2.4900	2.8800	2.2900	2.8000	+7.692%	338	1,544	-55.714%
2026-05-20	2.3000	2.7000	2.3000	2.6000	+10.169%	105	1,544	-52.308%
2026-05-19	2.3000	2.5000	1.9000	2.3600	+3.965%	276	1,596	-47.458%
2026-05-18	2.9900	3.2500	2.2700	2.2700	-35.511%	226	1,596	-45.374%
2026-05-15	3.1500	3.6500	3.1500	3.5200	+10.692%	29	1,596	-64.773%
2026-05-14	3.2000	3.4500	3.0000	3.1800	+0.952%	202	1,531	-61.006%
2026-05-13	3.6900	3.6900	2.8900	3.1500	-16.000%	212	1,455	-60.635%
2026-05-12	3.7000	4.8900	3.5500	3.7500	-44.030%	209	1,455	-66.933%
2026-05-11	6.6000	7.2500	6.1000	6.7000	+13.559%	363	1,455	-81.493%
2026-05-08	4.3400	6.0300	4.3400	5.9000	+33.787%	507	1,268	-78.983%
2026-05-07	5.3500	5.3500	4.3000	4.4100	-14.369%	48	1,070	-71.882%
2026-05-06	4.9000	5.1500	4.5500	5.1500	+7.741%	96	1,062	-75.922%
2026-05-05	5.0500	5.0500	4.7800	4.7800	-9.811%	116	1,032	-74.059%
2026-05-04	5.8000	5.8000	5.2500	5.3000	-3.461%	30	929	-76.604%
2026-05-01	5.4300	5.5200	5.4000	5.4900	-1.964%	77	894	-77.413%
2026-04-30	5.1000	5.6000	4.7500	5.6000	+12.000%	129	894	-77.857%
2026-04-29	6.0000	6.0000	4.9500	5.0000	-19.743%	389	891	-75.200%
2026-04-28	6.4200	6.7000	6.0600	6.2300	-11.000%	54	600	-80.096%
2026-04-27	7.7000	7.7000	7.0000	7.0000	-10.600%	71	599	-82.286%
2026-04-24	7.5000	8.4000	7.4300	7.8300	+26.290%	71	589	-84.163%
2026-04-23	8.4500	8.4500	5.7500	6.2000	-8.824%	106	583	-80.000%
2026-04-22	7.5000	7.5000	6.8000	6.8000	-12.821%	46	554	-81.765%
2026-04-21	6.9000	8.3800	6.7000	7.8000	-10.857%	40	562	-84.103%
2026-04-20	6.8700	9.0000	6.8500	8.7500	+25.000%	178	562	-85.829%
2026-04-17	6.5700	7.7000	6.3500	7.0000	+12.903%	207	567	-82.286%
2026-04-16	5.4000	6.6000	4.6000	6.2000	+46.226%	205	578	-80.000%
2026-04-15	2.8400	4.3000	2.8400	4.2400	+58.209%	63	602	-70.755%
2026-04-14	2.8900	3.1000	2.6500	2.6800	0.000%	138	568	-53.731%
2026-04-13	2.2400	2.9000	2.2400	2.6800	+34.673%	197	474	-53.731%
2026-04-10	2.0700	2.1100	1.9900	1.9900	-0.500%	204	431	-37.688%
2026-04-09	1.9500	2.0000	1.9500	2.0000	-6.977%	9	581	-38.000%
2026-04-08	2.4800	2.4800	2.1300	2.1500	-1.376%	202	582	-42.326%
2026-04-07	1.9800	2.1800	1.9800	2.1800	-7.234%	31	515	-43.119%
2026-04-06	2.2000	2.3500	2.2000	2.3500	+21.762%	6	503	-47.234%
2026-04-02	2.1100	2.1300	1.9300	1.9300	-18.908%	45	502	-35.751%
2026-04-01	2.7700	2.7700	2.3000	2.3800	-13.768%	13	502	-47.899%
2026-03-31	2.1500	2.7600	2.1500	2.7600	+29.577%	29	504	-55.072%
2026-03-30	2.1000	2.4400	2.1000	2.1300	-6.167%	18	491	-41.784%
2026-03-27	2.6800	2.6800	2.2600	2.2700	-18.345%	43	494	-45.374%
2026-03-26	2.7000	3.0000	2.6800	2.7800	-4.138%	21	491	-55.396%
2026-03-25	3.2200	3.2200	2.8700	2.9000	-11.043%	6	490	-57.241%
2026-03-24	3.6300	3.6300	3.2500	3.2600	-16.410%	22	490	-61.963%
2026-03-23	4.0000	4.1100	3.7200	3.9000	+1.299%	15	491	-68.205%
2026-03-20	4.6000	4.8500	3.7000	3.8500	-13.483%	34	498	-67.792%
2026-03-19	4.4300	4.4500	4.4000	4.4500	-4.301%	23	516	-72.135%
2026-03-18	5.1000	5.1000	4.6500	4.6500	-12.921%	7	499	-73.333%
2026-03-17	5.4000	5.4000	5.0600	5.3400	-7.130%	7	500	-76.779%
2026-03-16	5.5000	5.7500	4.8500	5.7500	+7.477%	13	498	-78.435%
2026-03-13	5.4500	5.4600	5.1500	5.3500	0.000%	10	488	-76.822%
2026-03-12	6.3600	6.3600	5.3500	5.3500	-13.570%	21	484	-76.822%
2026-03-11	5.0200	7.0500	5.0200	6.1900	+37.251%	172	486	-79.968%
2026-03-10	5.5000	5.7500	4.5100	4.5100	-0.879%	21	459	-72.506%
2026-03-09	4.7700	4.7700	3.9000	4.5500	+160.000%	77	462	-72.747%
2026-03-05	2.0500	2.1000	1.7500	1.7500	-12.500%	17	431	-29.143%
2026-03-04	1.8500	2.1500	1.8500	2.0000	+21.951%	45	439	-38.000%
2026-03-02	1.6400	1.6400	1.6400	1.6400	+14.685%	1	444	-24.390%
2026-02-27	1.5100	1.7100	1.4300	1.4300	-15.882%	11	444	-13.287%
2026-02-26	1.7900	1.7900	1.6000	1.7000	-13.265%	59	439	-27.059%
2026-02-25	1.7000	1.9600	1.7000	1.9600	+5.946%	12	464	-36.735%
2026-02-24	1.1900	1.8500	1.1900	1.8500	-5.128%	9	464	-32.973%
2026-02-23	1.8600	1.9500	1.8000	1.9500	+2.632%	20	458	-36.410%
2026-02-20	2.0300	2.0900	1.9000	1.9000	-5.473%	11	450	-34.737%
2026-02-19	2.0100	2.0100	2.0100	2.0100	-6.512%	10	444	-38.308%
2026-02-18	2.1500	2.1500	2.1500	2.1500	+2.381%	1	444	-42.326%
2026-02-17	2.1100	2.1100	2.1000	2.1000	-2.326%	3	443	-40.952%
2026-02-13	2.2100	2.2900	2.0900	2.1500	0.000%	21	430	-42.326%
2026-02-12	2.1500	2.1500	2.1500	2.1500	-4.018%	5	430	-42.326%
2026-02-11	2.4000	2.4000	2.2400	2.2400	-17.037%	100	430	-44.643%
2026-02-10	3.1000	3.4500	2.7000	2.7000	-15.625%	29	430	-54.074%
2026-02-09	2.2000	3.4500	1.4200	3.2000	-31.183%	103	429	-61.250%
2026-02-06	4.5500	4.6500	3.9600	4.6500	-5.295%	6	426	-73.333%
2026-02-05	6.4000	6.5000	4.5400	4.9100	+0.409%	36	426	-74.745%
2026-02-04	5.8000	5.8000	4.8900	4.8900	-8.598%	83	440	-74.642%
2026-02-03	5.7000	5.8500	5.1900	5.3500	-14.809%	20	421	-76.822%
2026-02-02	6.0200	6.4100	6.0200	6.2800	-1.721%	62	411	-80.255%
2026-01-30	6.7500	6.7500	6.3900	6.3900	-17.228%	19	377	-80.595%
2026-01-29	7.9300	7.9300	7.5000	7.7200	+1.312%	7	374	-83.938%
2026-01-27	7.8500	7.8700	7.4200	7.6200	-7.860%	44	369	-83.727%
2026-01-26	9.0300	9.0300	8.2700	8.2700	+6.710%	309	373	-85.006%
2026-01-23	8.1000	8.6000	7.7500	7.7500	-7.518%	12	73	-84.000%
2026-01-22	7.7000	8.5000	7.4800	8.3800	+10.263%	78	70	-85.203%
2026-01-21	7.6100	7.6100	7.6000	7.6000	-17.391%	5	14	-83.684%
2026-01-16	9.2000	9.2000	9.2000	9.2000	+2.222%	5	7	-86.522%
2026-01-15	9.0000	9.0000	9.0000	9.0000	0.000%	1	7	-86.222%
2026-01-14	9.0000	9.0000	9.0000	9.0000	-5.759%	1	6	-86.222%
2026-01-12	9.7500	9.7500	9.5500	9.5500	-21.593%	2	6	-87.016%
2026-01-07	12.1800	12.1800	12.1800	12.1800	+5.729%	4	4	-89.819%
2026-01-05	11.5200	11.5200	11.5200	11.5200	0.000%	4	4	-89.236%

.dark-mode .f9qxRc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9qxRc{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C30HIMS Sep 18 2026 30.00 Call (HIMS260918C00030000)option OPRA

HIMS20260918C30
HIMS Sep 18 2026 30.00 Call (HIMS260918C00030000)
option OPRA