Dark

HIMS20260918C34
HIMS Sep 18 2026 34.00 Call (HIMS260918C00034000)
option OPRA

EOD

Aug 18, 2026

0.5800-25.641%(-0.2000)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.7800	0.7800	0.5800	0.5800	-25.641%	53	1,021	0.000%
2026-08-17	0.6800	0.8200	0.5900	0.7800	+1.299%	176	1,020	-25.641%
2026-08-14	1.0500	1.1000	0.7500	0.7700	-33.043%	173	954	-24.675%
2026-08-13	1.4000	1.5400	1.1200	1.1500	-27.215%	64	1,043	-49.565%
2026-08-12	1.4700	1.9000	1.3300	1.5800	-30.396%	59	1,025	-63.291%
2026-08-11	2.0000	2.3800	1.8500	2.2700	-27.937%	304	1,034	-74.449%
2026-08-10	2.9000	3.2600	2.9000	3.1500	+5.000%	167	962	-81.587%
2026-08-07	2.5800	3.0000	2.5300	3.0000	+20.482%	29	937	-80.667%
2026-08-06	2.9600	2.9600	2.4900	2.4900	-28.857%	228	924	-76.707%
2026-08-05	3.7500	3.7500	3.5000	3.5000	-5.914%	15	748	-83.429%
2026-08-04	3.2400	3.7300	3.1000	3.7200	+21.173%	103	745	-84.409%
2026-08-03	2.3700	3.1500	2.3700	3.0700	+50.490%	126	706	-81.107%
2026-07-31	2.4300	2.4300	1.8400	2.0400	+10.270%	43	801	-71.569%
2026-07-30	1.7000	1.8500	1.7000	1.8500	+25.850%	27	794	-68.649%
2026-07-29	2.3000	2.3000	1.0500	1.4700	-36.364%	49	793	-60.544%
2026-07-28	2.1600	2.3100	2.1600	2.3100	-26.667%	6	791	-74.892%
2026-07-27	2.8000	3.1500	2.6500	3.1500	+28.571%	391	790	-81.587%
2026-07-24	3.5000	3.5000	2.4500	2.4500	-49.485%	31	680	-76.327%
2026-07-23	4.3000	6.3100	4.3000	4.8500	+8.989%	57	692	-88.041%
2026-07-22	5.0500	5.0500	4.4500	4.4500	-3.471%	23	663	-86.966%
2026-07-21	4.7300	5.3000	4.6100	4.6100	-10.485%	136	646	-87.419%
2026-07-20	4.9200	5.1500	4.7000	5.1500	-3.377%	31	566	-88.738%
2026-07-17	4.7600	5.3300	4.7600	5.3300	-3.617%	26	550	-89.118%
2026-07-16	6.9400	6.9600	5.5300	5.5300	-26.267%	11	547	-89.512%
2026-07-15	7.2000	7.5700	7.2000	7.5000	+20.000%	5	546	-92.267%
2026-07-14	6.6000	6.6000	6.2500	6.2500	+0.806%	10	546	-90.720%
2026-07-13	6.5500	6.5500	6.1100	6.2000	-0.800%	19	543	-90.645%
2026-07-10	6.5600	6.6300	5.8400	6.2500	-12.953%	16	524	-90.720%
2026-07-09	7.1000	7.5000	7.1000	7.1800	-2.842%	8	525	-91.922%
2026-07-08	6.8400	7.3900	6.8000	7.3900	-12.544%	18	523	-92.152%
2026-07-07	8.9400	8.9400	8.3600	8.4500	-10.959%	5	527	-93.136%
2026-07-06	9.0000	9.4900	8.9000	9.4900	+10.864%	11	528	-93.888%
2026-07-02	8.5600	8.5600	8.5600	8.5600	-0.926%	2	539	-93.224%
2026-07-01	7.1500	9.2000	7.1500	8.6400	+29.925%	25	539	-93.287%
2026-06-30	5.6700	6.7000	5.6700	6.6500	+0.605%	67	562	-91.278%
2026-06-29	7.0900	7.0900	6.0000	6.6100	+0.916%	135	552	-91.225%
2026-06-26	6.2600	7.3000	6.2600	6.5500	+35.052%	38	482	-91.145%
2026-06-25	4.8500	4.8800	4.7300	4.8500	-16.810%	50	483	-88.041%
2026-06-24	5.8300	5.8300	5.8300	5.8300	-12.985%	1	442	-90.051%
2026-06-23	6.5800	6.7000	6.5000	6.7000	+7.200%	5	442	-91.343%
2026-06-22	7.5300	7.5300	6.2000	6.2500	-16.107%	13	442	-90.720%
2026-06-18	6.0800	7.6500	6.0800	7.4500	+20.161%	71	449	-92.215%
2026-06-17	5.5500	6.5000	5.2900	6.2000	+10.912%	41	449	-90.645%
2026-06-16	4.4000	5.6800	4.4000	5.5900	+29.099%	57	449	-89.624%
2026-06-15	4.0600	4.3300	4.0600	4.3300	+41.967%	5	425	-86.605%
2026-06-12	3.7500	3.7500	3.0500	3.0500	-28.404%	2	425	-80.984%
2026-06-10	4.5300	4.6200	4.2600	4.2600	+42.000%	18	424	-86.385%
2026-06-09	3.0000	3.0000	3.0000	3.0000	-10.448%	10	413	-80.667%
2026-06-08	3.4200	3.4200	3.3200	3.3500	+10.561%	4	403	-82.687%
2026-06-05	3.4500	3.4500	3.0200	3.0300	-30.345%	29	406	-80.858%
2026-06-04	4.5700	4.7500	4.3500	4.3500	+30.631%	51	418	-86.667%
2026-06-03	3.1400	3.3300	3.1400	3.3300	-15.051%	2	393	-82.583%
2026-06-02	3.9200	3.9200	3.9200	3.9200	+1.818%	1	392	-85.204%
2026-06-01	2.8500	4.0200	2.8500	3.8500	+26.230%	309	392	-84.935%
2026-05-29	2.4500	3.0600	2.4500	3.0500	+17.308%	306	415	-80.984%
2026-05-27	2.6300	2.7400	2.5600	2.6000	+25.000%	5	161	-77.692%
2026-05-22	2.2000	2.3000	2.0800	2.0800	-1.422%	12	158	-72.115%
2026-05-21	1.8500	2.1100	1.8500	2.1100	+17.222%	2	150	-72.512%
2026-05-20	1.7200	1.8000	1.7200	1.8000	-1.099%	76	150	-67.778%
2026-05-19	1.6900	1.8200	1.6600	1.8200	+1.111%	4	129	-68.132%
2026-05-18	1.8900	1.8900	1.8000	1.8000	-31.559%	4	129	-67.778%
2026-05-15	2.7000	2.7000	2.6300	2.6300	+5.200%	2	129	-77.947%
2026-05-13	2.5000	2.5000	2.5000	2.5000	-13.194%	1	130	-76.800%
2026-05-12	3.9000	3.9000	2.8800	2.8800	-47.541%	104	131	-79.861%
2026-05-11	5.1800	5.4900	5.0500	5.4900	+22.272%	34	131	-89.435%
2026-05-08	3.4500	4.4900	3.4500	4.4900	+19.733%	14	100	-87.082%
2026-05-06	3.7500	3.7500	3.7500	3.7500	-0.794%	3	100	-84.533%
2026-05-05	3.8000	3.8000	3.7800	3.7800	-13.501%	8	100	-84.656%
2026-05-04	4.3700	4.3700	4.3700	4.3700	+0.460%	2	100	-86.728%
2026-05-01	4.3500	4.4500	4.3500	4.3500	-11.224%	14	103	-86.667%
2026-04-28	5.1600	5.1600	4.9000	4.9000	-14.931%	4	103	-88.163%
2026-04-27	6.3500	6.3900	5.7600	5.7600	-7.097%	25	101	-89.931%
2026-04-24	6.0900	6.2000	6.0900	6.2000	+29.167%	6	85	-90.645%
2026-04-23	4.7800	4.8000	4.7800	4.8000	-13.824%	3	80	-87.917%
2026-04-22	6.3500	6.3500	5.5700	5.5700	-19.856%	19	77	-89.587%
2026-04-21	6.5400	6.9500	6.5400	6.9500	-4.138%	16	64	-91.655%
2026-04-20	7.2100	7.5600	7.2100	7.2500	+27.193%	7	64	-92.000%
2026-04-17	6.2700	6.2700	5.6900	5.7000	+12.205%	4	65	-89.825%
2026-04-16	4.4200	5.4000	4.0500	5.0800	+99.216%	13	63	-88.583%
2026-04-15	2.3500	2.5500	2.3500	2.5500	+16.438%	12	69	-77.255%
2026-04-13	1.6500	2.2900	1.6500	2.1900	+45.033%	14	60	-73.516%
2026-04-10	1.5100	1.5100	1.5100	1.5100	0.000%	1	56	-61.589%
2026-04-08	1.7000	1.7100	1.5000	1.5100	-3.205%	9	55	-61.589%
2026-04-02	1.7200	1.7200	1.5600	1.5600	-22.000%	6	53	-62.821%
2026-03-31	2.0000	2.0000	2.0000	2.0000	+8.108%	1	53	-71.000%
2026-03-30	1.8700	1.8700	1.7800	1.8500	-35.986%	14	52	-68.649%
2026-03-24	2.8900	2.8900	2.8900	2.8900	-17.429%	3	45	-79.931%
2026-03-19	3.5000	3.5000	3.5000	3.5000	-12.500%	1	42	-83.429%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-5.213%	1	42	-85.500%
2026-03-16	4.2000	4.2200	4.2000	4.2200	+1.199%	6	43	-86.256%
2026-03-13	4.2800	4.2800	4.1700	4.1700	-14.374%	7	47	-86.091%
2026-03-12	4.8700	4.8700	4.8700	4.8700	-13.805%	2	48	-88.090%
2026-03-11	5.9500	5.9500	5.6300	5.6500	+50.667%	5	48	-89.735%
2026-03-10	4.2500	4.2500	3.7500	3.7500	+9.649%	13	47	-84.533%
2026-03-09	3.4200	3.4200	3.4200	3.4200	+151.471%	2	34	-83.041%
2026-03-06	1.3300	1.3600	1.3300	1.3600	-18.563%	2	32	-57.353%
2026-03-04	1.6500	1.6700	1.6500	1.6700	+21.014%	2	30	-65.269%
2026-03-02	1.3700	1.3800	1.3500	1.3800	-13.208%	3	30	-57.971%
2026-02-25	1.6300	1.6300	1.5900	1.5900	-72.105%	15	22	-63.522%
2026-01-30	5.7000	5.7000	5.7000	5.7000	-8.800%	1	22	-89.825%
2026-01-27	6.2500	6.2500	6.2500	6.2500	-4.580%	2	21	-90.720%
2026-01-23	7.0500	7.0500	6.5500	6.5500	-14.379%	4	21	-91.145%
2026-01-15	7.8000	7.8000	7.6500	7.6500	-2.174%	2	17	-92.418%
2026-01-09	8.2000	8.3500	7.8200	7.8200	-16.542%	17	17	-92.583%
2026-01-08	9.3700	9.3700	9.3700	9.3700	0.000%	2	2	-93.810%

.dark-mode .ltDh5Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ltDh5Y{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C34HIMS Sep 18 2026 34.00 Call (HIMS260918C00034000)option OPRA

HIMS20260918C34
HIMS Sep 18 2026 34.00 Call (HIMS260918C00034000)
option OPRA