Dark

HIMS20260918C33
HIMS Sep 18 2026 33.00 Call (HIMS260918C00033000)
option OPRA

EOD

Aug 18, 2026

0.7000-28.571%(-0.2800)225

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.9000	1.0500	0.6800	0.7000	-28.571%	225	4,667	0.000%
2026-08-17	0.7600	1.0200	0.7200	0.9800	+7.692%	303	4,559	-28.571%
2026-08-14	1.4000	1.4000	0.9100	0.9100	-31.579%	262	4,399	-23.077%
2026-08-13	1.7900	1.7900	1.2800	1.3300	-26.111%	158	4,442	-47.368%
2026-08-12	1.8900	2.2900	1.5000	1.8000	-21.739%	333	4,442	-61.111%
2026-08-11	1.9900	2.7900	1.9500	2.3000	-33.333%	343	4,370	-69.565%
2026-08-10	3.1500	3.6500	3.1500	3.4500	+2.985%	412	4,382	-79.710%
2026-08-07	2.8200	3.3500	2.7600	3.3500	+26.894%	1,742	4,356	-79.104%
2026-08-06	3.4700	3.4700	2.6400	2.6400	-24.786%	2,316	2,906	-73.485%
2026-08-05	4.1000	4.1000	3.5100	3.5100	-14.390%	6	1,193	-80.057%
2026-08-04	3.5500	4.1200	3.4600	4.1000	+15.493%	58	1,189	-82.927%
2026-08-03	2.8000	3.5500	2.8000	3.5500	+57.778%	117	1,181	-80.282%
2026-07-31	2.4800	2.4800	2.0400	2.2500	+6.635%	11	1,188	-68.889%
2026-07-30	1.4500	2.1100	1.4500	2.1100	+58.647%	37	1,180	-66.825%
2026-07-29	2.7200	2.7400	1.3300	1.3300	-55.219%	611	1,175	-47.368%
2026-07-28	3.2500	3.2500	2.2000	2.9700	-11.343%	84	1,250	-76.431%
2026-07-27	3.0500	3.4500	2.9000	3.3500	+26.415%	733	1,250	-79.104%
2026-07-24	4.5000	4.5000	2.6500	2.6500	-47.421%	99	818	-73.585%
2026-07-23	4.4000	7.1000	4.4000	5.0400	+9.565%	85	790	-86.111%
2026-07-22	5.4500	5.4500	4.6000	4.6000	-6.883%	16	793	-84.783%
2026-07-21	5.6400	5.6700	4.9400	4.9400	-6.616%	12	783	-85.830%
2026-07-20	5.1200	5.2900	5.1200	5.2900	-1.121%	2	782	-86.767%
2026-07-17	5.0500	5.8400	4.7000	5.3500	-9.322%	24	781	-86.916%
2026-07-16	7.1500	7.3900	5.9000	5.9000	-28.398%	28	772	-88.136%
2026-07-15	8.2400	8.2400	8.2400	8.2400	+17.714%	4	773	-91.505%
2026-07-14	6.6900	7.0000	6.6900	7.0000	+6.383%	6	773	-90.000%
2026-07-13	6.8200	6.8200	6.5000	6.5800	-3.942%	5	776	-89.362%
2026-07-10	7.0000	7.0000	6.3100	6.8500	-7.930%	36	777	-89.781%
2026-07-09	7.9900	7.9900	7.3800	7.4400	-4.493%	14	793	-90.591%
2026-07-08	7.1000	7.7900	7.1000	7.7900	-3.827%	66	801	-91.014%
2026-07-07	9.1000	9.1000	8.1000	8.1000	-20.976%	27	852	-91.358%
2026-07-06	9.0000	10.2500	9.0000	10.2500	+18.772%	28	870	-93.171%
2026-07-02	9.0000	9.0000	8.4300	8.6300	-8.191%	29	849	-91.889%
2026-07-01	7.8000	10.0000	7.8000	9.4000	+36.628%	111	849	-92.553%
2026-06-30	5.9400	7.0000	5.9400	6.8800	+1.176%	81	904	-89.826%
2026-06-29	6.4300	6.8000	6.4300	6.8000	-3.819%	46	898	-89.706%
2026-06-26	6.6200	7.8900	6.2000	7.0700	+27.387%	26	865	-90.099%
2026-06-25	6.1300	6.1300	4.8800	5.5500	-5.128%	68	875	-87.387%
2026-06-24	6.0000	6.3700	5.6300	5.8500	-5.645%	24	867	-88.034%
2026-06-23	6.7300	7.0500	6.2000	6.2000	-9.091%	18	858	-88.710%
2026-06-22	8.2600	8.2600	6.6500	6.8200	-14.429%	29	867	-89.736%
2026-06-18	6.4800	7.9700	6.3700	7.9700	+30.016%	62	940	-91.217%
2026-06-17	5.7000	6.8700	5.7000	6.1300	+9.464%	213	940	-88.581%
2026-06-16	5.0300	6.0200	5.0100	5.6000	+16.667%	175	940	-87.500%
2026-06-15	3.9600	4.9500	3.9600	4.8000	+35.211%	36	907	-85.417%
2026-06-12	3.5000	3.5500	3.5000	3.5500	-11.250%	4	898	-80.282%
2026-06-11	4.0000	4.0000	4.0000	4.0000	-0.249%	1	898	-82.500%
2026-06-10	4.5000	4.6500	4.0100	4.0100	-6.961%	43	897	-82.544%
2026-06-09	4.2000	4.4000	4.2000	4.3100	+22.443%	23	867	-83.759%
2026-06-08	3.4600	3.6200	3.4500	3.5200	+0.860%	13	870	-80.114%
2026-06-05	3.5000	3.5100	3.4900	3.4900	-25.268%	29	869	-79.943%
2026-06-04	4.1500	5.0000	4.1500	4.6700	+14.181%	40	868	-85.011%
2026-06-03	4.0900	4.0900	4.0900	4.0900	+6.234%	1	849	-82.885%
2026-06-02	4.2500	4.3500	3.8000	3.8500	-9.412%	74	849	-81.818%
2026-06-01	3.3000	4.4500	3.3000	4.2500	+36.656%	166	866	-83.529%
2026-05-29	3.1100	3.1100	3.1100	3.1100	+0.323%	1	824	-77.492%
2026-05-28	3.0000	3.1000	2.8700	3.1000	+13.553%	3	823	-77.419%
2026-05-27	2.7500	2.9100	2.7300	2.7300	+30.622%	5	824	-74.359%
2026-05-26	2.5000	2.5300	2.0800	2.0900	-0.476%	56	824	-66.507%
2026-05-22	2.1000	2.1000	2.1000	2.1000	0.000%	6	789	-66.667%
2026-05-20	1.9800	2.1000	1.9300	2.1000	+10.526%	10	783	-66.667%
2026-05-19	1.7700	1.9500	1.6800	1.9000	-5.000%	8	774	-63.158%
2026-05-18	1.9300	2.0000	1.9300	2.0000	-29.577%	6	774	-65.000%
2026-05-15	2.8400	2.8400	2.8400	2.8400	+1.429%	50	774	-75.352%
2026-05-14	2.5900	2.8000	2.5200	2.8000	+5.660%	3	725	-75.000%
2026-05-13	2.6500	2.6500	2.6500	2.6500	-15.064%	1	725	-73.585%
2026-05-12	3.5300	3.9900	2.9000	3.1200	-44.286%	22	725	-77.564%
2026-05-11	5.8000	6.2500	5.4400	5.6000	+24.444%	106	725	-87.500%
2026-05-08	3.7000	4.5000	3.5000	4.5000	+22.283%	18	685	-84.444%
2026-05-07	3.6800	3.6800	3.6700	3.6800	-13.412%	3	681	-80.978%
2026-05-06	4.1500	4.2500	4.1500	4.2500	+6.250%	4	678	-83.529%
2026-05-05	4.1500	4.1500	4.0000	4.0000	-13.420%	39	678	-82.500%
2026-05-04	4.5000	4.7000	4.5000	4.6200	-1.702%	39	700	-84.848%
2026-05-01	4.4600	4.7000	4.4600	4.7000	+14.634%	2	665	-85.106%
2026-04-30	4.1000	4.1000	4.1000	4.1000	-5.747%	1	665	-82.927%
2026-04-29	4.7000	4.7900	4.3500	4.3500	-17.614%	23	665	-83.908%
2026-04-28	5.6000	5.6000	5.1700	5.2800	-15.113%	7	657	-86.742%
2026-04-27	6.6500	6.6500	6.2000	6.2200	-7.852%	25	653	-88.746%
2026-04-24	6.0000	6.9200	6.0000	6.7500	+26.404%	32	648	-89.630%
2026-04-23	6.7400	6.7400	5.3300	5.3400	-11.000%	95	641	-86.891%
2026-04-22	6.7000	6.7500	5.8700	6.0000	-16.898%	61	585	-88.333%
2026-04-21	6.0000	7.2200	6.0000	7.2200	-3.989%	17	587	-90.305%
2026-04-20	6.7900	8.0000	6.7900	7.5200	+24.298%	123	587	-90.691%
2026-04-17	6.5800	6.5800	6.0500	6.0500	+7.651%	4	480	-88.430%
2026-04-16	4.5000	5.6200	4.3800	5.6200	+124.800%	37	477	-87.544%
2026-04-15	2.5000	2.5000	2.5000	2.5000	+55.280%	1	456	-72.000%
2026-04-10	1.6700	1.6700	1.6100	1.6100	+1.258%	4	455	-56.522%
2026-04-09	1.6000	1.6000	1.5900	1.5900	-9.143%	5	453	-55.975%
2026-04-08	2.0000	2.0000	1.7500	1.7500	0.000%	2	449	-60.000%
2026-04-02	1.7300	1.7500	1.7300	1.7500	-7.407%	3	449	-60.000%
2026-04-01	2.3000	2.3000	1.8900	1.8900	-3.571%	31	449	-62.963%
2026-03-30	1.9600	1.9600	1.9600	1.9600	-26.038%	3	449	-64.286%
2026-03-25	2.6500	2.6500	2.6500	2.6500	-7.018%	1	449	-73.585%
2026-03-24	2.8200	2.8500	2.8200	2.8500	-17.391%	2	449	-75.439%
2026-03-20	3.4500	3.4500	3.4500	3.4500	-27.673%	1	448	-79.710%
2026-03-16	4.2500	4.7700	4.2500	4.7700	+13.571%	19	448	-85.325%
2026-03-13	4.2000	4.2000	4.2000	4.2000	-16.501%	3	453	-83.333%
2026-03-12	5.2000	5.2000	5.0300	5.0300	-12.522%	45	456	-86.083%
2026-03-11	5.4200	6.3000	5.4200	5.7500	+47.436%	20	441	-87.826%
2026-03-10	4.1000	4.1000	3.8000	3.9000	+5.405%	16	428	-82.051%
2026-03-09	4.0000	4.0000	3.4800	3.7000	+164.286%	26	427	-81.081%
2026-03-06	1.4400	1.4400	1.4000	1.4000	-19.075%	2	443	-50.000%
2026-03-05	1.7300	1.7300	1.7300	1.7300	+4.217%	1	441	-59.538%
2026-03-04	1.8000	1.8000	1.6600	1.6600	+22.059%	3	442	-57.831%
2026-03-03	1.3600	1.3600	1.3600	1.3600	+16.239%	1	440	-48.529%
2026-02-24	1.2500	1.2500	1.1700	1.1700	-23.529%	21	440	-40.171%
2026-02-23	1.5500	1.5500	1.5300	1.5300	-8.929%	25	419	-54.248%
2026-02-19	1.6800	1.6800	1.6800	1.6800	+1.818%	1	414	-58.333%
2026-02-18	1.6900	1.6900	1.6500	1.6500	-16.667%	38	414	-57.576%
2026-02-11	2.0500	2.0500	1.9800	1.9800	-17.842%	27	376	-64.646%
2026-02-10	2.6500	2.6500	2.4100	2.4100	-14.235%	8	378	-70.954%
2026-02-09	1.8000	2.8100	1.8000	2.8100	-33.882%	11	371	-75.089%
2026-02-05	5.5200	5.6000	4.2500	4.2500	-5.556%	7	371	-83.529%
2026-02-04	4.8000	4.8000	4.5000	4.5000	-7.787%	21	370	-84.444%
2026-02-03	4.9500	4.9500	4.8800	4.8800	-11.273%	2	359	-85.656%
2026-01-30	6.0000	6.0000	5.5000	5.5000	-20.863%	33	359	-87.273%
2026-01-29	7.0000	7.0000	6.5500	6.9500	+10.317%	3	341	-89.928%
2026-01-28	6.3100	6.3100	6.3000	6.3000	-3.817%	10	341	-88.889%
2026-01-27	6.7500	6.7500	6.5500	6.5500	-14.042%	16	337	-89.313%
2026-01-26	7.6200	7.6200	7.6200	7.6200	+14.586%	1	337	-90.814%
2026-01-23	6.6500	6.6500	6.6500	6.6500	+9.195%	2	337	-89.474%
2026-01-21	6.7000	6.7000	6.0900	6.0900	-16.000%	30	337	-88.506%
2026-01-20	7.2500	7.2500	7.2500	7.2500	-8.805%	10	331	-90.345%
2026-01-16	7.9500	7.9500	7.9500	7.9500	-5.917%	20	311	-91.195%
2026-01-13	8.6000	8.6500	8.4500	8.4500	+6.962%	62	311	-91.716%
2026-01-12	7.9500	8.0000	7.8000	7.9000	-7.818%	190	251	-91.139%
2026-01-09	8.6500	8.7500	8.5700	8.5700	-11.649%	79	80	-91.832%
2026-01-08	9.7000	9.7000	9.7000	9.7000	0.000%	2	2	-92.784%

.dark-mode .F417zy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F417zy{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C33HIMS Sep 18 2026 33.00 Call (HIMS260918C00033000)option OPRA

HIMS20260918C33
HIMS Sep 18 2026 33.00 Call (HIMS260918C00033000)
option OPRA