Dark

HIMS20260918C32
HIMS Sep 18 2026 32.00 Call (HIMS260918C00032000)
option OPRA

EOD

Aug 18, 2026

0.8500-27.966%(-0.3300)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.1500	1.1700	0.8400	0.8500	-27.966%	115	1,164	0.000%
2026-08-17	1.0000	1.2400	0.9200	1.1800	+7.273%	481	1,128	-27.966%
2026-08-14	1.6200	1.6200	1.1000	1.1000	-29.032%	56	865	-22.727%
2026-08-13	1.8000	2.1000	1.5500	1.5500	-31.111%	118	860	-45.161%
2026-08-12	2.5500	2.5500	1.7900	2.2500	-15.730%	50	804	-62.222%
2026-08-11	2.2000	3.1300	2.2000	2.6700	-31.538%	170	801	-68.165%
2026-08-10	3.8500	4.2500	3.4500	3.9000	+3.448%	429	803	-78.205%
2026-08-07	2.9700	3.7700	2.9700	3.7700	+26.510%	23	847	-77.454%
2026-08-06	3.4500	3.4500	2.9800	2.9800	-25.126%	8	846	-71.477%
2026-08-05	4.3300	4.4000	3.9800	3.9800	-11.947%	111	842	-78.643%
2026-08-04	4.1000	4.5300	4.0000	4.5200	+10.513%	43	912	-81.195%
2026-08-03	3.1000	4.0900	3.1000	4.0900	+57.915%	137	918	-79.218%
2026-07-31	2.9700	2.9700	2.1700	2.5900	+9.283%	21	921	-67.181%
2026-07-30	1.6200	2.3700	1.5000	2.3700	+41.071%	27	913	-64.135%
2026-07-29	2.8000	2.8800	1.6800	1.6800	-49.851%	139	902	-49.405%
2026-07-28	2.6300	3.3500	2.6300	3.3500	-9.704%	14	854	-74.627%
2026-07-27	3.3500	3.7100	3.2500	3.7100	+12.424%	8	852	-77.089%
2026-07-24	4.0600	4.0600	3.3000	3.3000	-44.068%	16	848	-74.242%
2026-07-23	5.2300	5.9000	5.0500	5.9000	+18.000%	27	850	-85.593%
2026-07-22	6.2100	6.2500	5.0000	5.0000	-8.759%	22	841	-83.000%
2026-07-21	5.5500	6.7000	5.4700	5.4800	-3.351%	9	832	-84.489%
2026-07-17	5.6700	5.6700	5.6700	5.6700	-27.771%	2	826	-85.009%
2026-07-16	7.8600	7.8600	7.8500	7.8500	-10.080%	2	826	-89.172%
2026-07-15	8.3700	8.7300	8.3700	8.7300	+17.181%	5	826	-90.263%
2026-07-14	7.4700	7.4700	7.4500	7.4500	+2.195%	4	825	-88.591%
2026-07-13	7.1500	7.2900	7.1500	7.2900	+1.958%	2	822	-88.340%
2026-07-10	7.5800	7.5800	7.1500	7.1500	-11.837%	126	822	-88.112%
2026-07-09	8.2100	8.3400	7.9500	8.1100	+6.152%	18	867	-89.519%
2026-07-08	7.6400	7.6400	7.6400	7.6400	-12.184%	3	864	-88.874%
2026-07-07	9.9800	9.9800	8.6900	8.7000	-17.300%	21	864	-90.230%
2026-07-06	10.5200	10.5200	10.5200	10.5200	+14.973%	2	881	-91.920%
2026-07-02	9.6800	9.6800	9.1000	9.1500	-2.660%	4	882	-90.710%
2026-07-01	8.0700	9.7000	8.0700	9.4000	+25.333%	95	882	-90.957%
2026-06-30	6.7000	7.5000	6.7000	7.5000	+5.634%	12	814	-88.667%
2026-06-29	7.6000	7.6000	6.8000	7.1000	+1.429%	17	814	-88.028%
2026-06-26	6.9800	8.2000	6.9800	7.0000	+10.236%	23	824	-87.857%
2026-06-25	5.5000	6.3500	5.1800	6.3500	-3.788%	38	831	-86.614%
2026-06-24	6.5500	6.6000	6.1500	6.6000	-1.493%	9	831	-87.121%
2026-06-23	6.5800	7.4000	6.5800	6.7000	-6.815%	3	824	-87.313%
2026-06-22	7.5800	7.6200	7.1900	7.1900	-16.103%	23	824	-88.178%
2026-06-18	6.6700	8.5700	6.6700	8.5700	+26.775%	25	818	-90.082%
2026-06-17	6.6000	6.9000	6.0200	6.7600	+10.277%	56	818	-87.426%
2026-06-16	4.8000	6.5800	4.8000	6.1300	+21.386%	209	818	-86.134%
2026-06-15	4.4000	5.0500	4.4000	5.0500	+36.856%	19	786	-83.168%
2026-06-12	4.7000	4.7000	3.6900	3.6900	-22.316%	15	783	-76.965%
2026-06-11	3.5500	4.7500	3.5500	4.7500	+7.955%	23	785	-82.105%
2026-06-10	4.7700	5.0000	4.4000	4.4000	+2.326%	40	786	-80.682%
2026-06-09	4.2400	4.5300	3.9100	4.3000	+14.058%	21	773	-80.233%
2026-06-08	3.7700	3.7700	3.7500	3.7700	+1.617%	5	765	-77.454%
2026-06-05	4.1900	4.1900	3.7100	3.7100	-20.557%	7	760	-77.089%
2026-06-04	5.3500	5.3500	4.6700	4.6700	+16.750%	16	767	-81.799%
2026-06-03	3.5700	4.0000	3.5400	4.0000	+1.266%	16	768	-78.750%
2026-06-02	4.5000	4.5000	3.9500	3.9500	-12.417%	89	768	-78.481%
2026-06-01	3.0000	4.5100	3.0000	4.5100	+38.769%	131	783	-81.153%
2026-05-29	2.6400	3.3500	2.6400	3.2500	+1.562%	125	789	-73.846%
2026-05-28	3.1500	3.2000	3.1000	3.2000	+3.896%	3	667	-73.438%
2026-05-27	2.8700	3.2000	2.8700	3.0800	+12.821%	158	666	-72.403%
2026-05-26	2.7300	2.7300	2.7300	2.7300	+5.814%	4	511	-68.864%
2026-05-22	2.5800	2.5800	2.5800	2.5800	+15.695%	4	507	-67.054%
2026-05-20	2.0000	2.2500	2.0000	2.2300	+22.527%	5	507	-61.883%
2026-05-19	1.9000	1.9000	1.8200	1.8200	-14.151%	102	606	-53.297%
2026-05-18	2.5000	2.5000	2.1200	2.1200	-36.527%	19	606	-59.906%
2026-05-15	2.6500	3.3400	2.6500	3.3400	+11.333%	102	606	-74.551%
2026-05-14	2.8900	3.0000	2.8900	3.0000	+11.111%	7	494	-71.667%
2026-05-13	2.5600	2.7600	2.5300	2.7000	-19.881%	22	499	-68.519%
2026-05-12	3.8000	3.9700	3.1900	3.3700	-46.929%	52	499	-74.777%
2026-05-11	5.7500	6.3500	5.6000	6.3500	+47.674%	7	499	-86.614%
2026-05-07	4.3000	4.3000	4.3000	4.3000	+1.176%	2	468	-80.233%
2026-05-05	4.2500	4.2500	4.2500	4.2500	-9.766%	4	468	-80.000%
2026-05-04	4.9700	4.9800	4.7100	4.7100	+3.516%	20	464	-81.953%
2026-05-01	4.7300	5.0400	4.5500	4.5500	-1.087%	36	460	-81.319%
2026-04-30	4.4700	4.6100	4.4700	4.6000	+3.371%	33	460	-81.522%
2026-04-29	4.9000	4.9000	4.4500	4.4500	-19.530%	34	442	-80.899%
2026-04-28	5.6900	5.7000	5.5300	5.5300	-11.520%	43	441	-84.629%
2026-04-27	6.9000	6.9000	6.2500	6.2500	-8.759%	32	429	-86.400%
2026-04-24	6.6300	6.8700	6.6300	6.8500	+24.094%	16	418	-87.591%
2026-04-23	6.4700	6.4900	5.4300	5.5200	-10.535%	100	422	-84.601%
2026-04-22	6.6000	6.6000	6.1700	6.1700	-16.054%	55	341	-86.224%
2026-04-21	5.8000	7.6000	5.8000	7.3500	-7.547%	96	345	-88.435%
2026-04-20	7.9600	8.0000	7.5500	7.9500	+19.012%	51	345	-89.308%
2026-04-17	6.4700	7.0000	6.4700	6.6800	+16.174%	30	329	-87.275%
2026-04-16	5.1000	5.7500	5.1000	5.7500	+65.706%	25	319	-85.217%
2026-04-15	2.5000	3.4700	2.5000	3.4700	+43.388%	3	317	-75.504%
2026-04-13	2.2100	2.5500	2.2100	2.4200	+38.286%	5	316	-64.876%
2026-04-10	1.7500	1.7500	1.7500	1.7500	+2.941%	6	315	-51.429%
2026-04-09	1.6900	1.7000	1.6900	1.7000	-16.256%	2	315	-50.000%
2026-04-08	2.0300	2.0300	2.0300	2.0300	+6.842%	1	315	-58.128%
2026-04-07	1.9000	1.9000	1.9000	1.9000	-19.149%	2	315	-55.263%
2026-03-26	2.3500	2.3500	2.3500	2.3500	-22.697%	2	314	-63.830%
2026-03-25	3.0400	3.0400	3.0400	3.0400	+8.571%	2	316	-72.039%
2026-03-24	2.8000	2.8000	2.8000	2.8000	-37.220%	3	314	-69.643%
2026-03-18	4.4600	4.4600	4.4600	4.4600	-7.083%	1	314	-80.942%
2026-03-17	4.8900	4.8900	4.5500	4.8000	-4.950%	4	314	-82.292%
2026-03-16	4.8900	5.0500	4.8900	5.0500	+6.316%	102	313	-83.168%
2026-03-12	5.0500	5.0500	4.7500	4.7500	-17.103%	8	313	-82.105%
2026-03-11	3.8000	6.2500	3.8000	5.7300	+10.618%	14	315	-85.166%
2026-03-10	5.1800	5.1800	5.1800	5.1800	+29.500%	1	317	-83.591%
2026-03-09	3.9000	4.0000	3.7900	4.0000	+172.109%	24	317	-78.750%
2026-03-06	1.5300	1.5300	1.4700	1.4700	-10.366%	2	335	-42.177%
2026-03-05	1.6700	1.6700	1.6400	1.6400	-6.286%	3	333	-48.171%
2026-03-03	1.7500	1.7500	1.7500	1.7500	-2.778%	1	333	-51.429%
2026-03-02	1.7500	1.8000	1.7500	1.8000	+25.000%	51	333	-52.778%
2026-02-27	1.4400	1.4400	1.4400	1.4400	-10.000%	50	333	-40.972%
2026-02-26	1.7000	1.7500	1.6000	1.6000	-23.810%	8	299	-46.875%
2026-02-13	2.1500	2.1500	2.1000	2.1000	-2.326%	3	293	-59.524%
2026-02-11	2.3000	2.3000	2.1500	2.1500	-21.818%	13	293	-60.465%
2026-02-10	2.7500	2.7500	2.7500	2.7500	+19.565%	1	292	-69.091%
2026-02-09	2.3000	2.3000	2.3000	2.3000	-39.474%	1	291	-63.043%
2026-02-06	3.4600	3.8000	3.4600	3.8000	-15.556%	11	291	-77.632%
2026-02-04	5.1300	5.1300	4.5000	4.5000	-10.891%	3	302	-81.111%
2026-02-03	5.0500	5.0500	5.0500	5.0500	-6.481%	1	301	-83.168%
2026-02-02	5.4000	5.4000	5.4000	5.4000	-6.897%	2	302	-84.259%
2026-01-30	5.8000	5.8000	5.8000	5.8000	-22.872%	1	302	-85.345%
2026-01-26	7.5200	7.5200	7.5200	7.5200	-1.053%	5	302	-88.697%
2026-01-23	7.6000	7.6000	7.6000	7.6000	+8.571%	3	302	-88.816%
2026-01-22	7.0000	7.0000	7.0000	7.0000	+4.012%	10	301	-87.857%
2026-01-21	7.3000	7.3000	6.7300	6.7300	-13.718%	5	291	-87.370%
2026-01-20	7.6200	9.2000	7.6200	7.8000	-4.762%	4	290	-89.103%
2026-01-16	8.1900	8.1900	8.1900	8.1900	-1.325%	1	288	-89.621%
2026-01-15	8.3000	8.3000	8.3000	8.3000	-6.215%	1	288	-89.759%
2026-01-13	8.8000	9.0000	8.8000	8.8500	+1.143%	60	287	-90.395%
2026-01-12	8.2500	8.7500	8.1000	8.7500	-0.568%	228	229	-90.286%
2026-01-09	9.0000	9.0000	8.8000	8.8000	-10.387%	4	4	-90.341%
2026-01-08	9.8200	9.8200	9.8200	9.8200	-11.452%	1	1	-91.344%
2026-01-07	11.0900	11.0900	11.0900	11.0900	0.000%	1	1	-92.335%

.dark-mode .NCgrpV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NCgrpV{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C32HIMS Sep 18 2026 32.00 Call (HIMS260918C00032000)option OPRA

HIMS20260918C32
HIMS Sep 18 2026 32.00 Call (HIMS260918C00032000)
option OPRA