Dark

HIMS20260918C36
HIMS Sep 18 2026 36.00 Call (HIMS260918C00036000)
option OPRA

EOD

Aug 18, 2026

0.4000-24.528%(-0.1300)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.5500	0.5500	0.4000	0.4000	-24.528%	88	977	0.000%
2026-08-17	0.4600	0.5500	0.4200	0.5300	+3.922%	307	978	-24.528%
2026-08-14	0.8100	0.8100	0.5100	0.5100	-38.554%	42	893	-21.569%
2026-08-13	0.9500	1.1100	0.8100	0.8300	-30.252%	325	893	-51.807%
2026-08-12	1.3800	1.4200	0.9200	1.1900	-29.586%	309	888	-66.387%
2026-08-11	1.2000	1.8600	1.2000	1.6900	-31.020%	96	894	-76.331%
2026-08-10	2.5700	2.5800	2.3600	2.4500	+3.376%	191	865	-83.673%
2026-08-07	2.0000	2.3700	2.0000	2.3700	+15.049%	21	707	-83.122%
2026-08-06	2.3300	2.3300	2.0400	2.0600	-22.264%	79	709	-80.583%
2026-08-05	2.8900	2.8900	2.6500	2.6500	-13.115%	16	653	-84.906%
2026-08-04	2.7900	3.0500	2.6900	3.0500	+20.553%	10	652	-86.885%
2026-08-03	2.3000	2.6200	2.2600	2.5300	+68.667%	400	648	-84.190%
2026-07-31	1.4300	1.5000	1.4300	1.5000	0.000%	10	356	-73.333%
2026-07-30	1.0400	1.5100	1.0400	1.5000	+15.385%	36	355	-73.333%
2026-07-29	1.6500	1.6500	1.1600	1.3000	-39.535%	33	352	-69.231%
2026-07-28	2.3400	2.3400	1.6900	2.1500	-15.020%	40	357	-81.395%
2026-07-27	2.3000	2.5300	2.2300	2.5300	+18.779%	26	374	-84.190%
2026-07-24	2.7800	2.7800	2.1300	2.1300	-56.352%	14	363	-81.221%
2026-07-23	5.5400	5.7200	3.2300	4.8800	+35.556%	58	365	-91.803%
2026-07-22	4.2500	4.2500	3.6000	3.6000	-10.670%	31	359	-88.889%
2026-07-21	4.1200	4.5000	4.0000	4.0300	-9.438%	145	330	-90.074%
2026-07-20	4.2300	4.4900	4.2300	4.4500	+2.299%	30	400	-91.011%
2026-07-17	4.2600	4.5500	4.0000	4.3500	-8.421%	67	400	-90.805%
2026-07-16	6.2200	6.2500	4.7500	4.7500	-26.923%	105	374	-91.579%
2026-07-15	6.3000	6.7500	6.3000	6.5000	+15.248%	21	368	-93.846%
2026-07-14	5.8000	5.8000	5.5900	5.6400	+13.939%	35	383	-92.908%
2026-07-13	5.4800	5.7400	4.9500	4.9500	-10.488%	38	371	-91.919%
2026-07-10	5.6000	5.6400	5.0700	5.5300	-11.520%	73	378	-92.767%
2026-07-09	6.5000	6.7500	6.2500	6.2500	-4.580%	82	413	-93.600%
2026-07-08	6.7000	6.7000	5.7700	6.5500	-6.429%	31	375	-93.893%
2026-07-07	8.1800	8.1800	7.0000	7.0000	-16.168%	8	356	-94.286%
2026-07-06	7.0500	8.6200	7.0500	8.3500	+13.605%	21	357	-95.210%
2026-07-02	7.8000	7.8000	7.1900	7.3500	-7.547%	11	358	-94.558%
2026-07-01	6.7000	8.4000	6.7000	7.9500	+38.743%	49	358	-94.969%
2026-06-30	4.9700	5.9000	4.9400	5.7300	-1.377%	44	364	-93.019%
2026-06-29	6.0500	6.3700	5.3100	5.8100	-2.680%	44	377	-93.115%
2026-06-26	5.6500	6.4400	5.6500	5.9700	+31.209%	41	385	-93.300%
2026-06-25	4.3000	4.7500	4.0000	4.5500	-7.520%	18	356	-91.209%
2026-06-24	5.0800	5.3100	4.5000	4.9200	-5.747%	41	356	-91.870%
2026-06-23	6.1500	6.1500	5.2200	5.2200	-9.217%	46	383	-92.337%
2026-06-22	5.9800	7.1000	5.6500	5.7500	-14.179%	36	387	-93.043%
2026-06-18	5.4000	6.8500	5.4000	6.7000	+28.352%	190	282	-94.030%
2026-06-17	4.6100	5.2200	4.6100	5.2200	+7.629%	18	282	-92.337%
2026-06-16	4.0100	4.9500	4.0100	4.8500	+25.000%	35	282	-91.753%
2026-06-15	3.4500	3.9100	3.0500	3.8800	+27.213%	17	256	-89.691%
2026-06-11	3.0500	3.0500	3.0500	3.0500	-8.955%	2	248	-86.885%
2026-06-10	3.3700	3.3700	3.3500	3.3500	-6.685%	15	246	-88.060%
2026-06-09	3.1400	3.5900	3.1400	3.5900	+21.695%	3	231	-88.858%
2026-06-08	2.9000	3.0000	2.9000	2.9500	-3.279%	13	228	-86.441%
2026-06-02	3.2600	3.2600	3.0500	3.0500	-8.955%	11	220	-86.885%
2026-06-01	2.7400	3.3500	2.7400	3.3500	+34.000%	5	219	-88.060%
2026-05-29	2.0300	2.5000	2.0300	2.5000	-0.794%	5	214	-84.000%
2026-05-28	2.4600	2.5200	2.4600	2.5200	+42.373%	8	209	-84.127%
2026-05-26	2.0300	2.0300	1.7700	1.7700	+17.219%	33	215	-77.401%
2026-05-20	1.5100	1.5100	1.5100	1.5100	-0.658%	4	185	-73.510%
2026-05-19	1.4200	1.5200	1.4200	1.5200	-17.391%	25	181	-73.684%
2026-05-18	1.8400	1.8400	1.8400	1.8400	-22.689%	22	181	-78.261%
2026-05-15	2.3000	2.3800	2.3000	2.3800	+7.692%	4	181	-83.193%
2026-05-14	2.1600	2.2100	2.1600	2.2100	+0.913%	7	157	-81.900%
2026-05-13	2.2100	2.2100	2.1900	2.1900	-53.895%	5	154	-81.735%
2026-05-11	4.6700	5.1000	4.6700	4.7500	+61.017%	11	154	-91.579%
2026-05-07	3.1500	3.1500	2.9500	2.9500	-15.714%	12	154	-86.441%
2026-05-06	3.4600	3.5000	3.2500	3.5000	0.000%	10	149	-88.571%
2026-05-05	3.4300	3.5000	3.3000	3.5000	-11.392%	21	149	-88.571%
2026-05-04	3.9500	4.0000	3.9500	3.9500	+1.282%	13	147	-89.873%
2026-04-30	3.5500	3.9000	3.5500	3.9000	-27.103%	5	153	-89.744%
2026-04-27	5.3500	5.3500	5.3500	5.3500	-12.007%	1	158	-92.523%
2026-04-24	6.0100	6.0800	6.0000	6.0800	+33.042%	5	158	-93.421%
2026-04-23	4.2100	4.6000	4.2100	4.5700	-12.952%	75	157	-91.247%
2026-04-22	5.2500	5.2500	5.2500	5.2500	-7.080%	2	99	-92.381%
2026-04-21	5.6300	5.6500	5.6300	5.6500	-12.674%	3	96	-92.920%
2026-04-20	6.9500	7.0500	6.1800	6.4700	+13.708%	29	96	-93.818%
2026-04-17	5.6900	5.6900	5.6900	5.6900	+21.064%	2	90	-92.970%
2026-04-16	3.9300	4.7000	3.9300	4.7000	+52.104%	22	90	-91.489%
2026-04-15	3.0900	3.0900	3.0900	3.0900	+69.780%	1	80	-87.055%
2026-04-13	1.7200	1.8200	1.7200	1.8200	+38.931%	3	79	-78.022%
2026-04-09	1.3100	1.3100	1.3100	1.3100	-7.746%	2	79	-69.466%
2026-04-08	1.5000	1.5100	1.4200	1.4200	-10.127%	13	77	-71.831%
2026-04-06	1.5800	1.5800	1.5800	1.5800	-11.732%	7	66	-74.684%
2026-03-31	1.7100	1.7900	1.7100	1.7900	+2.286%	18	59	-77.654%
2026-03-27	1.7500	1.7500	1.7500	1.7500	-27.984%	6	59	-77.143%
2026-03-24	2.4400	2.4400	2.4300	2.4300	-14.437%	7	59	-83.539%
2026-03-23	2.8900	2.9500	2.8400	2.8400	-13.939%	5	53	-85.915%
2026-03-20	3.4500	3.4500	3.3000	3.3000	-19.512%	6	57	-87.879%
2026-03-13	4.1000	4.1000	4.1000	4.1000	-8.889%	1	57	-90.244%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-7.216%	1	56	-91.111%
2026-03-11	4.2300	4.8500	4.2300	4.8500	+42.647%	46	55	-91.753%
2026-03-10	3.4000	3.4000	3.4000	3.4000	+6.250%	1	69	-88.235%
2026-03-09	3.2000	3.2000	3.2000	3.2000	+160.163%	4	68	-87.500%
2026-03-06	1.2000	1.2300	1.2000	1.2300	-18.000%	2	68	-67.480%
2026-03-04	1.5000	1.5000	1.5000	1.5000	+10.294%	1	67	-73.333%
2026-02-23	1.3600	1.3600	1.3600	1.3600	-3.546%	10	67	-70.588%
2026-02-20	1.3200	1.4100	1.3200	1.4100	-27.320%	15	67	-71.631%
2026-02-10	2.0300	2.0300	1.9400	1.9400	-46.849%	3	53	-79.381%
2026-02-05	3.6500	3.6500	3.6500	3.6500	-10.976%	1	51	-89.041%
2026-02-03	4.1500	4.1500	4.1000	4.1000	-10.870%	11	50	-90.244%
2026-02-02	4.6000	4.6000	4.6000	4.6000	-34.286%	35	39	-91.304%
2026-01-26	7.0000	7.0000	7.0000	7.0000	+26.582%	2	4	-94.286%
2026-01-22	5.5300	5.5300	5.5300	5.5300	-24.966%	1	2	-92.767%
2026-01-13	7.3700	7.3700	7.3700	7.3700	-3.786%	1	2	-94.573%
2026-01-09	7.6600	7.6600	7.6600	7.6600	-9.026%	1	2	-94.778%
2026-01-08	8.4200	8.4200	8.4200	8.4200	0.000%	2	2	-95.249%

.dark-mode .MFXz7g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MFXz7g{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C36HIMS Sep 18 2026 36.00 Call (HIMS260918C00036000)option OPRA

HIMS20260918C36
HIMS Sep 18 2026 36.00 Call (HIMS260918C00036000)
option OPRA