Dark

HIMS20260918C37
HIMS Sep 18 2026 37.00 Call (HIMS260918C00037000)
option OPRA

EOD

Aug 18, 2026

0.3200-31.915%(-0.1500)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.4000	0.4600	0.3200	0.3200	-31.915%	104	1,615	0.000%
2026-08-17	0.3700	0.4800	0.3300	0.4700	+11.905%	133	1,604	-31.915%
2026-08-14	0.6700	0.6900	0.4200	0.4200	-42.466%	66	1,609	-23.810%
2026-08-13	0.8400	0.9500	0.6800	0.7300	-35.398%	1,002	1,600	-56.164%
2026-08-12	1.0000	1.2400	0.8400	1.1300	-7.377%	58	789	-71.681%
2026-08-11	1.4800	1.6100	1.0800	1.2200	-44.796%	84	787	-73.770%
2026-08-10	1.9300	2.3000	1.9300	2.2100	+5.238%	52	760	-85.520%
2026-08-07	1.8100	2.1000	1.8100	2.1000	+11.702%	23	746	-84.762%
2026-08-06	2.1000	2.1000	1.8800	1.8800	-19.658%	13	739	-82.979%
2026-08-05	2.7500	2.7500	2.3400	2.3400	-16.726%	72	736	-86.325%
2026-08-04	2.2500	2.8100	2.2500	2.8100	+25.446%	442	779	-88.612%
2026-08-03	1.7500	2.4000	1.7500	2.2400	+60.000%	140	411	-85.714%
2026-07-31	1.4000	1.4700	1.3200	1.4000	+0.719%	18	357	-77.143%
2026-07-30	0.8000	1.3900	0.8000	1.3900	+39.000%	20	358	-76.978%
2026-07-29	1.5200	1.5200	1.0000	1.0000	-39.759%	15	360	-68.000%
2026-07-28	1.8600	1.8600	1.5500	1.6600	-28.139%	42	351	-80.723%
2026-07-27	2.0400	2.3100	1.9000	2.3100	+8.962%	24	360	-86.147%
2026-07-24	3.4600	3.4600	2.1200	2.1200	-50.118%	36	343	-84.906%
2026-07-23	3.1500	4.9500	3.1500	4.2500	+23.188%	29	321	-92.471%
2026-07-22	3.6700	3.6700	3.4500	3.4500	-5.479%	11	310	-90.725%
2026-07-21	4.2000	4.2000	3.6300	3.6500	-9.877%	5	303	-91.233%
2026-07-20	4.0300	4.0500	3.7500	4.0500	+8.871%	31	304	-92.099%
2026-07-17	3.9500	4.3100	3.7200	3.7200	-19.306%	24	299	-91.398%
2026-07-16	6.4800	6.4800	4.6100	4.6100	-26.709%	128	297	-93.059%
2026-07-15	6.3700	6.4600	6.0500	6.2900	+20.962%	15	308	-94.913%
2026-07-14	4.9500	5.3700	4.9500	5.2000	+8.333%	29	302	-93.846%
2026-07-13	5.2800	5.3200	4.8000	4.8000	-7.692%	17	294	-93.333%
2026-07-10	5.4400	5.4900	4.7500	5.2000	-10.345%	43	291	-93.846%
2026-07-09	5.8300	6.4500	5.7500	5.8000	+3.020%	51	331	-94.483%
2026-07-08	5.2000	5.7300	5.2000	5.6300	-17.690%	10	308	-94.316%
2026-07-07	7.2000	7.2800	6.8400	6.8400	-13.962%	11	305	-95.322%
2026-07-06	7.0200	7.9500	7.0200	7.9500	+18.480%	12	304	-95.975%
2026-07-02	7.6000	7.6000	6.7100	6.7100	-10.533%	25	303	-95.231%
2026-07-01	6.1400	8.0000	6.1400	7.5000	+37.615%	48	303	-95.733%
2026-06-30	4.7800	5.5800	4.7800	5.4500	+1.113%	48	307	-94.128%
2026-06-29	5.9500	6.0500	5.3900	5.3900	-4.093%	11	295	-94.063%
2026-06-26	5.4000	5.9700	5.4000	5.6200	+37.408%	28	303	-94.306%
2026-06-25	5.0500	5.0500	3.9700	4.0900	-7.466%	13	298	-92.176%
2026-06-24	4.1000	4.7700	4.1000	4.4200	-15.810%	12	287	-92.760%
2026-06-23	5.1100	5.7400	5.1000	5.2500	+0.962%	42	291	-93.905%
2026-06-22	5.5000	6.4600	5.2000	5.2000	-20.611%	42	264	-93.846%
2026-06-18	5.4000	6.5500	5.4000	6.5500	+60.934%	38	242	-95.115%
2026-06-16	4.0700	4.0700	4.0700	4.0700	+17.971%	2	242	-92.138%
2026-06-15	3.2000	3.6400	3.2000	3.4500	+32.692%	13	242	-90.725%
2026-06-12	2.9000	2.9000	2.6000	2.6000	-12.752%	6	238	-87.692%
2026-06-11	2.9600	2.9800	2.9600	2.9800	-15.100%	2	239	-89.262%
2026-06-09	3.5100	3.5100	3.5100	3.5100	+28.102%	1	239	-90.883%
2026-06-08	2.5500	2.8500	2.5500	2.7400	-8.667%	4	239	-88.321%
2026-06-05	2.9800	3.0000	2.9800	3.0000	-5.660%	2	238	-89.333%
2026-06-04	3.1800	3.1800	3.1800	3.1800	+6.711%	1	237	-89.937%
2026-06-02	3.2000	3.2000	2.9800	2.9800	-11.834%	5	236	-89.262%
2026-06-01	2.6900	3.3800	2.6900	3.3800	+34.127%	6	232	-90.533%
2026-05-29	1.6600	2.5200	1.6600	2.5200	+14.545%	15	227	-87.302%
2026-05-28	2.3900	2.3900	2.2000	2.2000	-2.655%	51	220	-85.455%
2026-05-27	1.8900	2.2600	1.8900	2.2600	-5.833%	63	270	-85.841%
2026-05-26	2.4000	2.4000	2.4000	2.4000	+40.351%	1	211	-86.667%
2026-05-21	1.6900	1.7200	1.6900	1.7100	+20.423%	6	211	-81.287%
2026-05-20	1.4200	1.4200	1.4200	1.4200	-3.401%	10	211	-77.465%
2026-05-19	1.3000	1.5000	1.2700	1.4700	-2.649%	25	210	-78.231%
2026-05-18	1.5100	1.5100	1.5100	1.5100	-30.093%	1	210	-78.808%
2026-05-15	2.1400	2.1600	2.1400	2.1600	+8.000%	2	210	-85.185%
2026-05-14	1.9600	2.0600	1.9600	2.0000	-9.091%	73	209	-84.000%
2026-05-13	2.2000	2.2000	2.2000	2.2000	-12.000%	4	159	-85.455%
2026-05-12	2.0000	2.5000	2.0000	2.5000	-47.699%	12	159	-87.200%
2026-05-11	4.3000	4.7800	4.3000	4.7800	+32.778%	51	159	-93.305%
2026-05-08	3.1000	3.6000	3.1000	3.6000	+21.622%	9	176	-91.111%
2026-05-07	3.2400	3.2400	2.9600	2.9600	-10.303%	6	184	-89.189%
2026-05-06	3.1500	3.3500	3.0900	3.3000	+3.125%	20	183	-90.303%
2026-05-05	3.2500	3.2500	3.2000	3.2000	-14.667%	8	183	-90.000%
2026-05-04	3.7500	3.7500	3.7500	3.7500	+4.167%	2	191	-91.467%
2026-05-01	3.7500	3.7500	3.6000	3.6000	-4.255%	9	202	-91.111%
2026-04-30	3.2000	3.7600	3.1000	3.7600	+11.243%	15	202	-91.489%
2026-04-29	3.3800	3.3800	3.3800	3.3800	-36.226%	2	203	-90.533%
2026-04-27	5.3000	5.3000	5.3000	5.3000	+24.122%	1	205	-93.962%
2026-04-23	4.6000	4.6000	4.2700	4.2700	-17.248%	77	206	-92.506%
2026-04-22	5.2500	5.4800	5.1600	5.1600	-3.911%	40	139	-93.798%
2026-04-21	5.3700	5.3700	5.3700	5.3700	-17.385%	1	146	-94.041%
2026-04-20	6.4300	6.7000	6.3600	6.5000	+36.268%	49	146	-95.077%
2026-04-17	5.6000	5.6000	4.7700	4.7700	+2.581%	74	162	-93.291%
2026-04-16	4.6000	4.6500	4.6000	4.6500	+156.906%	38	193	-93.118%
2026-04-13	1.8100	1.8100	1.8100	1.8100	+22.297%	1	172	-82.320%
2026-04-10	1.2400	1.4800	1.2400	1.4800	+9.630%	3	172	-78.378%
2026-04-08	1.3900	1.3900	1.3500	1.3500	-6.897%	33	171	-76.296%
2026-04-06	1.4800	1.4900	1.4500	1.4500	+5.072%	18	138	-77.931%
2026-04-02	1.2900	1.3800	1.2900	1.3800	-16.867%	15	112	-76.812%
2026-03-31	1.6200	1.7100	1.6200	1.6600	+7.097%	6	112	-80.723%
2026-03-30	1.5200	1.5500	1.5000	1.5500	-29.545%	18	110	-79.355%
2026-03-25	2.2000	2.2000	2.2000	2.2000	-42.708%	79	96	-85.455%
2026-03-17	3.8400	3.8400	3.8400	3.8400	+24.272%	1	17	-91.667%
2026-03-10	3.0900	3.0900	3.0900	3.0900	+0.651%	2	17	-89.644%
2026-03-09	3.0700	3.0700	3.0700	3.0700	+160.169%	1	16	-89.577%
2026-03-06	1.1300	1.1800	1.1300	1.1800	-13.235%	2	15	-72.881%
2026-03-04	1.3600	1.3600	1.3600	1.3600	-9.333%	10	13	-76.471%
2026-02-12	1.5000	1.5000	1.5000	1.5000	-14.286%	1	3	-78.667%
2026-02-11	1.7500	1.7500	1.7500	1.7500	-58.824%	1	3	-81.714%
2026-02-02	4.2500	4.2500	4.2500	4.2500	0.000%	2	2	-92.471%

.dark-mode .stNVcZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .stNVcZ{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C37HIMS Sep 18 2026 37.00 Call (HIMS260918C00037000)option OPRA

HIMS20260918C37
HIMS Sep 18 2026 37.00 Call (HIMS260918C00037000)
option OPRA