Dark

HIMS20260918C31
HIMS Sep 18 2026 31.00 Call (HIMS260918C00031000)
option OPRA

EOD

Aug 18, 2026

1.05-24.460%(-0.34)340

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.3700	1.4000	1.0500	1.0500	-24.460%	340	707	0.000%
2026-08-17	1.3800	1.5000	1.0900	1.3900	+0.725%	80	651	-24.460%
2026-08-14	1.8500	1.8500	1.3800	1.3800	-32.353%	241	647	-23.913%
2026-08-13	2.2200	2.4400	1.9000	2.0400	-32.000%	75	613	-48.529%
2026-08-12	2.8300	3.0000	2.1000	3.0000	-6.250%	80	586	-65.000%
2026-08-11	2.5900	3.5000	2.3700	3.2000	-25.581%	271	588	-67.188%
2026-08-10	3.8600	4.5000	3.8600	4.3000	+9.137%	274	564	-75.581%
2026-08-07	3.6400	4.1000	3.6400	3.9400	+9.444%	66	409	-73.350%
2026-08-06	4.2500	4.2500	3.6000	3.6000	-16.279%	15	359	-70.833%
2026-08-05	4.8400	4.8700	4.3000	4.3000	-8.316%	5	348	-75.581%
2026-08-04	4.5000	4.6900	4.4200	4.6900	+6.834%	11	347	-77.612%
2026-08-03	3.0400	4.4000	3.0400	4.3900	+54.035%	142	345	-76.082%
2026-07-31	2.7000	2.8500	2.5500	2.8500	+17.284%	8	351	-63.158%
2026-07-30	2.3900	2.4300	2.3900	2.4300	+29.255%	3	352	-56.790%
2026-07-29	3.2500	3.2500	1.8800	1.8800	-49.462%	138	352	-44.149%
2026-07-28	3.1000	3.7200	2.9000	3.7200	-9.268%	32	440	-71.774%
2026-07-27	3.9000	4.1000	3.9000	4.1000	+16.147%	43	457	-74.390%
2026-07-24	4.4000	4.4000	3.5000	3.5300	-43.065%	57	457	-70.255%
2026-07-23	5.4500	7.8500	5.4000	6.2000	+16.541%	16	435	-83.065%
2026-07-22	6.0600	6.0700	5.3200	5.3200	-9.215%	12	437	-80.263%
2026-07-21	5.8900	5.8900	5.8600	5.8600	-11.212%	10	446	-82.082%
2026-07-20	6.5000	6.6000	6.5000	6.6000	+3.125%	52	437	-84.091%
2026-07-17	5.9400	6.4000	5.9400	6.4000	-28.731%	23	485	-83.594%
2026-07-15	8.9800	8.9800	8.9800	8.9800	+24.896%	1	498	-88.307%
2026-07-10	7.4400	7.4400	7.1900	7.1900	-20.552%	2	498	-85.396%
2026-07-09	8.0500	9.0500	8.0500	9.0500	+1.344%	3	500	-88.398%
2026-07-08	8.3800	8.9300	8.3000	8.9300	-2.935%	57	501	-88.242%
2026-07-07	10.7600	10.7600	9.2000	9.2000	-15.674%	49	459	-88.587%
2026-07-06	9.6000	11.0500	9.6000	10.9100	+13.057%	38	463	-90.376%
2026-07-02	9.6500	9.7300	9.6500	9.6500	-3.500%	97	418	-89.119%
2026-07-01	8.7800	10.8800	8.7800	10.0000	+32.450%	56	418	-89.500%
2026-06-30	7.5500	7.5500	7.5500	7.5500	-9.036%	1	393	-86.093%
2026-06-29	8.0000	8.3000	8.0000	8.3000	+2.978%	2	392	-87.349%
2026-06-26	7.1000	8.0600	7.1000	8.0600	+35.462%	11	393	-86.973%
2026-06-25	5.6000	6.6500	5.4000	5.9500	-13.012%	125	396	-82.353%
2026-06-24	6.8500	6.8500	6.8400	6.8400	-5.915%	6	288	-84.649%
2026-06-23	7.7000	7.7000	7.2700	7.2700	-5.707%	5	294	-85.557%
2026-06-22	8.3100	9.3000	7.6100	7.7100	-12.980%	14	289	-86.381%
2026-06-18	7.7500	8.8600	7.7500	8.8600	+27.482%	26	297	-88.149%
2026-06-17	6.5500	7.3800	6.2300	6.9500	+6.759%	48	297	-84.892%
2026-06-16	5.4500	6.7500	5.4500	6.5100	+17.935%	60	297	-83.871%
2026-06-15	4.7600	5.5200	4.7600	5.5200	+36.973%	180	292	-80.978%
2026-06-12	4.5800	4.5800	4.0200	4.0300	-20.198%	18	333	-73.945%
2026-06-11	4.4700	5.0700	4.4700	5.0500	+9.783%	82	342	-79.208%
2026-06-10	5.0500	5.4400	4.6000	4.6000	-11.538%	10	282	-77.174%
2026-06-09	4.4500	5.2500	4.1000	5.2000	+28.395%	49	288	-79.808%
2026-06-08	4.1900	4.2000	4.0500	4.0500	+11.878%	8	295	-74.074%
2026-06-05	4.5400	4.5400	3.4800	3.6200	-29.020%	29	298	-70.994%
2026-06-04	5.5000	5.7000	4.9600	5.1000	+41.667%	34	308	-79.412%
2026-06-03	4.3500	4.3500	3.6000	3.6000	-16.667%	4	294	-70.833%
2026-06-02	4.5000	4.5000	4.3200	4.3200	-7.097%	2	294	-75.694%
2026-06-01	4.0000	4.8700	3.9000	4.6500	+23.670%	25	293	-77.419%
2026-05-29	3.7600	3.7600	3.7600	3.7600	+8.046%	1	283	-72.074%
2026-05-28	3.4900	3.4900	3.4800	3.4800	+2.353%	3	284	-69.828%
2026-05-27	3.2000	3.4000	3.2000	3.4000	+16.438%	2	283	-69.118%
2026-05-26	2.5500	2.9200	2.5500	2.9200	+17.269%	2	282	-64.041%
2026-05-22	2.4900	2.4900	2.4900	2.4900	-4.231%	1	281	-57.831%
2026-05-21	2.6000	2.6000	2.6000	2.6000	+13.537%	1	280	-59.615%
2026-05-20	2.2900	2.2900	2.2900	2.2900	+1.778%	1	280	-54.148%
2026-05-18	2.4500	2.4500	2.2200	2.2500	-30.769%	15	280	-53.333%
2026-05-15	3.2700	3.4700	3.2500	3.2500	+8.696%	20	280	-67.692%
2026-05-14	2.9000	3.0900	2.9000	2.9900	+3.103%	22	295	-64.883%
2026-05-13	3.4200	3.4200	2.8700	2.9000	-17.143%	19	288	-63.793%
2026-05-12	2.3100	3.6000	2.3100	3.5000	-46.154%	9	288	-70.000%
2026-05-11	5.8500	6.7500	5.8500	6.5000	+24.283%	14	288	-83.846%
2026-05-08	4.2000	5.2300	4.2000	5.2300	+29.136%	20	284	-79.924%
2026-05-07	4.3500	4.3500	4.0500	4.0500	-16.495%	63	267	-74.074%
2026-05-06	4.8500	4.8500	4.8000	4.8500	+5.206%	6	222	-78.351%
2026-05-05	4.6800	4.6800	4.4900	4.6100	-12.190%	45	221	-77.223%
2026-05-04	5.4700	5.4700	4.9500	5.2500	+1.942%	78	238	-80.000%
2026-05-01	5.0700	5.1600	5.0500	5.1500	+5.317%	20	232	-79.612%
2026-04-30	4.7000	4.8900	4.6400	4.8900	+0.825%	36	232	-78.528%
2026-04-29	5.4600	5.4600	4.7800	4.8500	-17.797%	106	231	-78.351%
2026-04-28	6.2200	6.2200	5.5000	5.9000	-19.067%	111	277	-82.203%
2026-04-27	7.0700	7.3300	7.0700	7.2900	-4.079%	46	209	-85.597%
2026-04-24	7.0200	7.6500	6.8500	7.6000	+24.386%	81	241	-86.184%
2026-04-23	7.0600	7.0600	5.9000	6.1100	-11.960%	44	226	-82.815%
2026-04-22	6.9600	6.9600	6.9400	6.9400	-10.567%	7	213	-84.870%
2026-04-21	6.5700	7.9200	6.5700	7.7600	-6.167%	82	217	-86.469%
2026-04-20	7.0000	9.0000	7.0000	8.2700	+31.898%	100	267	-87.304%
2026-04-17	6.5500	7.5000	6.2000	6.2700	+9.233%	29	245	-83.254%
2026-04-16	5.7400	5.7400	5.7400	5.7400	+134.286%	1	235	-81.707%
2026-04-14	2.4500	2.4500	2.4500	2.4500	+36.111%	6	235	-57.143%
2026-04-09	1.8000	1.8000	1.8000	1.8000	+6.509%	1	241	-41.667%
2026-04-07	1.6900	1.6900	1.6900	1.6900	-8.152%	1	241	-37.870%
2026-04-02	2.0000	2.0600	1.8400	1.8400	-28.125%	363	129	-42.935%
2026-03-31	2.5600	2.5600	2.5600	2.5600	+17.972%	6	129	-58.984%
2026-03-30	2.2600	2.2600	2.1700	2.1700	-4.405%	2	123	-51.613%
2026-03-27	2.2700	2.2700	2.2700	2.2700	-18.345%	1	122	-53.744%
2026-03-25	2.7800	2.7800	2.7800	2.7800	-10.323%	4	121	-62.230%
2026-03-24	3.1000	3.1000	3.1000	3.1000	-36.345%	1	121	-66.129%
2026-03-17	4.8700	4.8700	4.8700	4.8700	+4.731%	1	121	-78.439%
2026-03-16	4.6500	4.6500	4.6500	4.6500	-25.241%	1	120	-77.419%
2026-03-12	6.2200	6.2200	6.2200	6.2200	+13.711%	5	120	-83.119%
2026-03-11	5.2500	5.5000	5.2500	5.4700	+27.209%	33	115	-80.804%
2026-03-10	5.1000	5.1000	4.3000	4.3000	+2.381%	3	141	-75.581%
2026-03-09	4.0900	4.4400	3.6000	4.2000	+165.823%	16	140	-75.000%
2026-03-06	1.5800	1.5800	1.5700	1.5800	-17.708%	3	140	-33.544%
2026-03-04	1.9200	1.9200	1.9200	1.9200	+35.211%	1	139	-45.313%
2026-02-27	1.5100	1.5100	1.4200	1.4200	-27.179%	2	140	-26.056%
2026-02-20	1.9500	1.9500	1.9500	1.9500	-2.500%	1	139	-46.154%
2026-02-17	2.0000	2.0000	2.0000	2.0000	0.000%	4	138	-47.500%
2026-02-12	2.0000	2.0000	2.0000	2.0000	-12.281%	3	138	-47.500%
2026-02-11	2.2200	2.2900	2.2200	2.2800	+4.587%	13	136	-53.947%
2026-02-09	2.1800	2.1800	1.9100	2.1800	-53.017%	3	134	-51.835%
2026-02-04	4.6400	4.6400	4.6400	4.6400	-16.697%	1	134	-77.371%
2026-02-03	5.5700	5.5700	5.5700	5.5700	-12.283%	1	134	-81.149%
2026-01-30	6.6000	6.6000	6.3000	6.3500	-9.286%	51	134	-83.465%
2026-01-27	7.0000	7.0000	7.0000	7.0000	-13.580%	1	99	-85.000%
2026-01-26	7.9000	8.2000	7.7700	8.1000	+11.724%	8	99	-87.037%
2026-01-23	8.0000	8.0000	7.2500	7.2500	-2.027%	2	101	-85.517%
2026-01-22	7.4000	7.4000	7.3500	7.4000	+5.714%	97	102	-85.811%
2026-01-21	7.6800	7.6800	6.7400	7.0000	-12.500%	41	6	-85.000%
2026-01-20	8.0000	8.0000	8.0000	8.0000	-5.882%	3	5	-86.875%
2026-01-12	8.5000	8.5000	8.5000	8.5000	-10.053%	1	2	-87.647%
2026-01-09	9.4500	9.4500	9.4500	9.4500	0.000%	1	1	-88.889%

.dark-mode .q9C915{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q9C915{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C31HIMS Sep 18 2026 31.00 Call (HIMS260918C00031000)option OPRA

HIMS20260918C31
HIMS Sep 18 2026 31.00 Call (HIMS260918C00031000)
option OPRA