Dark

HIMS20260918C35
HIMS Sep 18 2026 35.00 Call (HIMS260918C00035000)
option OPRA

EOD

Aug 18, 2026

0.4500-32.836%(-0.2200)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.6500	0.7000	0.4500	0.4500	-32.836%	146	3,812	0.000%
2026-08-17	0.5900	0.6900	0.5000	0.6700	+9.836%	708	3,801	-32.836%
2026-08-14	1.0000	1.1100	0.6000	0.6100	-35.789%	584	3,745	-26.230%
2026-08-13	1.3000	1.3200	0.9500	0.9500	-30.147%	740	3,781	-52.632%
2026-08-12	1.6800	1.6800	1.0500	1.3600	-13.376%	742	3,470	-66.912%
2026-08-11	1.4300	2.1000	1.4300	1.5700	-43.929%	928	3,478	-71.338%
2026-08-10	2.5900	2.9200	2.5000	2.8000	+11.111%	492	3,194	-83.929%
2026-08-07	2.3100	2.7300	2.2900	2.5200	+22.927%	207	3,161	-82.143%
2026-08-06	2.5700	2.6100	2.0500	2.0500	-31.667%	441	3,100	-78.049%
2026-08-05	3.2000	3.3900	2.7500	3.0000	-9.639%	334	2,915	-85.000%
2026-08-04	2.8200	3.4000	2.7900	3.3200	+14.089%	351	2,911	-86.446%
2026-08-03	1.8200	2.9200	1.8200	2.9100	+59.016%	318	2,874	-84.536%
2026-07-31	1.7300	2.1500	1.5800	1.8300	+11.585%	70	2,810	-75.410%
2026-07-30	1.1200	1.7100	1.1000	1.6400	+41.379%	137	2,780	-72.561%
2026-07-29	2.1300	2.1300	1.1200	1.1600	-52.653%	487	2,768	-61.207%
2026-07-28	2.5200	2.5900	1.9100	2.4500	-13.428%	135	2,988	-81.633%
2026-07-27	2.3300	2.9000	2.2200	2.8300	+28.054%	345	2,906	-84.099%
2026-07-24	5.2000	5.2000	2.2000	2.2100	-49.195%	848	2,836	-79.638%
2026-07-23	3.9000	6.0900	3.8100	4.3500	+12.987%	609	2,628	-89.655%
2026-07-22	4.7000	4.9500	3.7500	3.8500	-12.500%	120	2,487	-88.312%
2026-07-21	4.8000	4.8900	4.2500	4.4000	-7.368%	72	2,411	-89.773%
2026-07-20	4.6500	4.9500	4.3800	4.7500	+3.261%	45	2,417	-90.526%
2026-07-17	4.3000	5.1800	4.3000	4.6000	-8.000%	446	2,405	-90.217%
2026-07-16	7.5000	7.5000	5.0000	5.0000	-31.034%	262	2,113	-91.000%
2026-07-15	6.6000	7.4200	6.5000	7.2500	+23.299%	129	2,099	-93.793%
2026-07-14	6.0000	6.1800	5.8800	5.8800	+6.909%	45	2,111	-92.347%
2026-07-13	5.5000	6.0700	5.5000	5.5000	-6.780%	112	2,113	-91.818%
2026-07-10	6.9800	6.9800	5.2400	5.9000	-10.741%	79	2,057	-92.373%
2026-07-09	6.8400	7.0500	6.5000	6.6100	-5.571%	25	2,065	-93.192%
2026-07-08	6.9000	7.1700	5.9500	7.0000	-2.778%	46	2,051	-93.571%
2026-07-07	8.0000	8.2400	7.1000	7.2000	-16.763%	68	2,041	-93.750%
2026-07-06	8.5000	9.2000	8.4500	8.6500	+13.072%	61	2,044	-94.798%
2026-07-02	8.4000	8.4000	7.4000	7.6500	-7.831%	64	2,069	-94.118%
2026-07-01	6.9200	9.0500	6.9100	8.3000	+28.682%	525	2,069	-94.578%
2026-06-30	5.1200	6.4500	4.9000	6.4500	+9.322%	191	2,134	-93.023%
2026-06-29	6.6200	6.8000	5.4000	5.9000	-4.531%	178	2,181	-92.373%
2026-06-26	5.2700	7.0000	5.2700	6.1800	+15.730%	305	2,137	-92.718%
2026-06-25	5.2200	5.4900	3.9500	5.3400	+3.288%	100	2,018	-91.573%
2026-06-24	5.4400	5.9000	4.8500	5.1700	-6.000%	111	2,028	-91.296%
2026-06-23	5.5000	6.7500	5.4000	5.5000	-7.563%	142	1,996	-91.818%
2026-06-22	6.4900	7.5000	5.7000	5.9500	-17.931%	448	1,988	-92.437%
2026-06-18	5.7300	7.3000	5.5000	7.2500	+36.792%	775	1,970	-93.793%
2026-06-17	5.0500	6.1200	4.7500	5.3000	+6.000%	791	1,970	-91.509%
2026-06-16	4.2000	5.3200	4.2000	5.0000	+17.647%	1,098	1,970	-91.000%
2026-06-15	2.8500	4.3000	2.8500	4.2500	+46.552%	720	1,774	-89.412%
2026-06-12	3.7000	3.7000	2.8500	2.9000	-25.641%	46	1,309	-84.483%
2026-06-11	3.1000	3.9000	3.1000	3.9000	+12.069%	28	1,316	-88.462%
2026-06-10	3.8000	4.1600	3.4800	3.4800	-15.328%	50	1,327	-87.069%
2026-06-09	3.1800	4.1200	2.7000	4.1100	+36.093%	89	1,325	-89.051%
2026-06-08	2.8200	3.2000	2.8200	3.0200	+7.092%	47	1,309	-85.099%
2026-06-05	3.3000	3.3000	2.6600	2.8200	-28.061%	162	1,315	-84.043%
2026-06-04	3.8500	4.6200	3.8000	3.9200	+12.000%	95	1,266	-88.520%
2026-06-03	2.9100	3.6000	2.7500	3.5000	+4.478%	88	1,270	-87.143%
2026-06-02	3.8800	3.8800	3.3000	3.3500	-8.219%	113	1,251	-86.567%
2026-06-01	2.8000	3.9500	2.6300	3.6500	+28.521%	131	1,249	-87.671%
2026-05-29	2.5000	3.0000	2.2200	2.8400	+8.397%	15	1,184	-84.155%
2026-05-28	2.4500	2.6800	2.4500	2.6200	+23.005%	15	1,182	-82.824%
2026-05-27	2.3800	2.7000	2.1300	2.1300	+19.663%	123	1,180	-78.873%
2026-05-26	1.9500	2.1800	1.7800	1.7800	+4.706%	27	1,077	-74.719%
2026-05-22	1.7000	1.7000	1.7000	1.7000	-11.917%	5	1,054	-73.529%
2026-05-21	1.7600	1.9800	1.7600	1.9300	+5.464%	18	1,049	-76.684%
2026-05-20	1.6000	1.8700	1.5000	1.8300	+8.284%	58	1,049	-75.410%
2026-05-19	1.5200	1.7400	1.5200	1.6900	+4.969%	27	1,016	-73.373%
2026-05-18	1.9800	1.9800	1.5900	1.6100	-36.364%	480	1,016	-72.050%
2026-05-15	2.4200	2.6500	2.4200	2.5300	+7.660%	20	1,016	-82.213%
2026-05-14	2.2700	2.6000	2.2000	2.3500	-0.844%	126	1,126	-80.851%
2026-05-13	2.5100	2.5100	2.1000	2.3700	-12.222%	104	1,161	-81.013%
2026-05-12	3.0000	3.7500	2.6200	2.7000	-47.977%	58	1,161	-83.333%
2026-05-11	4.7500	5.5000	4.7000	5.1900	+23.571%	424	1,161	-91.329%
2026-05-08	3.2000	4.2000	3.2000	4.2000	+31.250%	23	1,048	-89.286%
2026-05-07	3.7500	3.7500	3.2000	3.2000	-14.209%	84	1,044	-85.938%
2026-05-06	3.6500	3.7400	3.4000	3.7300	+5.070%	88	1,046	-87.936%
2026-05-05	3.7000	3.7000	3.5500	3.5500	-13.835%	36	1,043	-87.324%
2026-05-04	3.9500	4.1200	3.9500	4.1200	+4.304%	3	1,046	-89.078%
2026-05-01	4.2500	4.2500	3.9500	3.9500	-5.952%	17	1,046	-88.608%
2026-04-30	3.4000	4.2000	3.4000	4.2000	+9.091%	25	1,046	-89.286%
2026-04-29	4.4900	4.4900	3.8500	3.8500	-19.287%	28	1,037	-88.312%
2026-04-28	4.9200	4.9200	4.6400	4.7700	-13.899%	22	1,057	-90.566%
2026-04-27	5.5900	6.0000	5.5400	5.5400	-11.643%	20	1,045	-91.877%
2026-04-24	6.0700	6.5000	6.0000	6.2700	+25.904%	166	1,032	-92.823%
2026-04-23	5.8900	6.5000	4.4200	4.9800	-6.215%	59	908	-90.964%
2026-04-22	6.2600	6.2600	5.0500	5.3100	-14.355%	46	902	-91.525%
2026-04-21	5.6500	6.7500	5.2800	6.2000	-9.621%	265	664	-92.742%
2026-04-20	5.6000	7.3100	5.6000	6.8600	+31.166%	461	664	-93.440%
2026-04-17	6.2900	6.2900	5.2300	5.2300	+2.549%	127	427	-91.396%
2026-04-16	3.7500	5.1000	3.2500	5.1000	+59.375%	158	424	-91.176%
2026-04-15	3.0500	3.2000	3.0500	3.2000	+56.098%	7	422	-85.938%
2026-04-14	1.8600	2.0500	1.8600	2.0500	+2.500%	4	420	-78.049%
2026-04-13	1.5900	2.0000	1.5900	2.0000	+41.844%	53	423	-77.500%
2026-04-10	1.5000	1.5000	1.4100	1.4100	+0.714%	2	428	-68.085%
2026-04-09	1.3900	1.4300	1.3900	1.4000	-10.256%	11	429	-67.857%
2026-04-08	1.7500	1.7500	1.5600	1.5600	+1.299%	12	437	-71.154%
2026-04-07	1.5400	1.5400	1.5400	1.5400	-11.494%	1	430	-70.779%
2026-04-06	1.6900	1.7400	1.6400	1.7400	+22.535%	5	429	-74.138%
2026-04-02	1.4000	1.5500	1.4000	1.4200	-18.857%	67	371	-68.310%
2026-04-01	1.8700	1.9100	1.7500	1.7500	-12.935%	28	371	-74.286%
2026-03-31	1.8200	2.0100	1.8200	2.0100	+16.860%	17	357	-77.612%
2026-03-30	1.6900	1.7200	1.6900	1.7200	-7.027%	19	368	-73.837%
2026-03-27	2.0500	2.0500	1.8000	1.8500	-7.500%	6	364	-75.676%
2026-03-26	2.1600	2.1600	2.0000	2.0000	-14.530%	16	363	-77.500%
2026-03-25	2.3400	2.3400	2.3400	2.3400	-1.266%	1	363	-80.769%
2026-03-24	2.9200	2.9200	2.3400	2.3700	-18.836%	37	363	-81.013%
2026-03-23	2.8500	3.0500	2.8500	2.9200	-4.262%	7	361	-84.589%
2026-03-20	3.5500	3.7500	3.0500	3.0500	-6.154%	29	357	-85.246%
2026-03-19	3.2500	3.2500	3.2500	3.2500	-21.498%	7	357	-86.154%
2026-03-18	4.1400	4.1400	4.1400	4.1400	+7.532%	7	364	-89.130%
2026-03-16	4.1100	4.1100	3.8500	3.8500	-0.773%	11	364	-88.312%
2026-03-13	4.0300	4.0300	3.8800	3.8800	-19.835%	32	373	-88.402%
2026-03-12	4.9000	4.9000	4.6000	4.8400	-9.533%	82	376	-90.702%
2026-03-11	5.2400	5.8100	5.1400	5.3500	+50.704%	68	362	-91.589%
2026-03-10	4.2000	4.6000	3.3500	3.5500	-4.054%	98	322	-87.324%
2026-03-09	3.5500	3.7000	3.0400	3.7000	+186.822%	217	329	-87.838%
2026-03-06	1.2900	1.2900	1.2900	1.2900	0.000%	1	280	-65.116%
2026-03-05	1.4500	1.4500	1.2900	1.2900	-17.308%	10	279	-65.116%
2026-03-04	1.4600	1.5900	1.4600	1.5600	+14.706%	7	269	-71.154%
2026-03-03	1.3600	1.4000	1.3600	1.3600	-9.333%	112	267	-66.912%
2026-03-02	1.2800	1.5000	1.2800	1.5000	+30.435%	117	321	-70.000%
2026-02-27	1.2500	1.2500	1.1500	1.1500	-9.449%	9	260	-60.870%
2026-02-26	1.2700	1.2700	1.2700	1.2700	-13.605%	7	260	-64.567%
2026-02-25	1.3700	1.5400	1.3000	1.4700	+20.492%	23	239	-69.388%
2026-02-24	1.0800	1.2200	1.0200	1.2200	-12.857%	16	239	-63.115%
2026-02-23	1.4000	1.4000	1.4000	1.4000	-15.152%	10	226	-67.857%
2026-02-18	1.5600	1.6500	1.5500	1.6500	-5.172%	47	216	-72.727%
2026-02-13	1.7600	1.7600	1.7400	1.7400	+2.353%	12	179	-74.138%
2026-02-12	1.9000	1.9000	1.7000	1.7000	-13.706%	70	179	-73.529%
2026-02-11	1.9300	1.9700	1.8700	1.9700	+1.546%	50	177	-77.157%
2026-02-10	2.4100	2.4100	1.9400	1.9400	-19.502%	16	155	-76.804%
2026-02-09	2.0800	2.4700	1.8200	2.4100	-30.145%	11	147	-81.328%
2026-02-06	3.3200	3.4500	3.1800	3.4500	-8.000%	68	145	-86.957%
2026-02-05	4.9000	4.9000	3.7500	3.7500	-1.316%	9	84	-88.000%
2026-02-04	4.2500	4.3000	3.8000	3.8000	-5.000%	6	89	-88.158%
2026-02-03	4.4500	4.4500	4.0000	4.0000	-20.000%	6	84	-88.750%
2026-02-02	4.9000	5.0000	4.7000	5.0000	-4.215%	20	78	-91.000%
2026-01-30	5.2000	5.2200	5.2000	5.2200	-14.984%	20	68	-91.379%
2026-01-29	6.1400	6.1400	6.1400	6.1400	+5.680%	1	68	-92.671%
2026-01-28	6.0500	6.0500	5.8100	5.8100	-3.967%	9	67	-92.255%
2026-01-27	6.2900	6.2900	6.0500	6.0500	0.000%	4	68	-92.562%
2026-01-23	6.5000	6.9000	6.0500	6.0500	+1.681%	74	64	-92.562%
2026-01-22	5.9500	5.9500	5.9500	5.9500	+5.684%	2	21	-92.437%
2026-01-21	6.4000	6.4000	5.6300	5.6300	-30.920%	26	19	-92.007%
2026-01-13	8.3000	8.3000	8.1500	8.1500	0.000%	2	1	-94.479%

.dark-mode .pKNs49{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pKNs49{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C35HIMS Sep 18 2026 35.00 Call (HIMS260918C00035000)option OPRA

HIMS20260918C35
HIMS Sep 18 2026 35.00 Call (HIMS260918C00035000)
option OPRA