Dark

HIMS20260918C38
HIMS Sep 18 2026 38.00 Call (HIMS260918C00038000)
option OPRA

EOD

Aug 18, 2026

0.3300-10.811%(-0.0400)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.4800	0.4800	0.3000	0.3300	-10.811%	37	830	0.000%
2026-08-17	0.2900	0.4000	0.2900	0.3700	+5.714%	87	833	-10.811%
2026-08-14	0.5900	0.5900	0.3500	0.3500	-40.678%	56	835	-5.714%
2026-08-13	0.6500	0.7100	0.5900	0.5900	-44.340%	32	850	-44.068%
2026-08-12	0.8500	1.0600	0.6500	1.0600	-10.169%	114	855	-68.868%
2026-08-11	1.3500	1.3800	1.0000	1.1800	-38.860%	269	835	-72.034%
2026-08-10	1.7500	2.0300	1.7500	1.9300	+2.660%	138	819	-82.902%
2026-08-07	1.5600	1.8800	1.5600	1.8800	+25.333%	79	736	-82.447%
2026-08-06	1.8300	1.8300	1.4700	1.5000	-30.233%	13	677	-78.000%
2026-08-05	2.3800	2.3800	2.0400	2.1500	-15.686%	81	675	-84.651%
2026-08-04	2.1300	2.5500	2.1300	2.5500	+20.283%	64	623	-87.059%
2026-08-03	1.7700	2.1500	1.7500	2.1200	+53.623%	262	634	-84.434%
2026-07-31	1.2000	1.3900	1.1700	1.3800	+14.050%	33	455	-76.087%
2026-07-30	0.7800	1.2100	0.7800	1.2100	+40.698%	58	452	-72.727%
2026-07-29	1.5300	1.5300	0.8600	0.8600	-43.046%	88	439	-61.628%
2026-07-28	1.4300	1.5600	1.4200	1.5100	-27.404%	15	445	-78.146%
2026-07-27	1.9900	2.0800	1.9000	2.0800	+13.661%	53	437	-84.135%
2026-07-24	3.9700	3.9700	1.8300	1.8300	-60.131%	32	428	-81.967%
2026-07-23	4.4600	4.6500	2.7400	4.5900	+54.027%	36	419	-92.810%
2026-07-22	3.4000	3.6300	2.9800	2.9800	-14.368%	19	424	-88.926%
2026-07-21	3.8300	3.8300	3.3400	3.4800	-0.855%	17	427	-90.517%
2026-07-20	3.4000	3.8000	3.4000	3.5100	-7.388%	14	423	-90.598%
2026-07-17	3.4700	4.0300	3.4700	3.7900	-8.454%	27	415	-91.293%
2026-07-16	6.0200	6.0200	4.0800	4.1400	-30.068%	71	414	-92.029%
2026-07-15	5.7000	6.0800	5.6500	5.9200	+22.567%	50	404	-94.426%
2026-07-14	4.8700	4.9600	4.7700	4.8300	+8.539%	33	382	-93.168%
2026-07-13	4.5900	4.9100	4.4500	4.4500	-9.184%	129	385	-92.584%
2026-07-10	4.8500	4.9000	4.3000	4.9000	-9.259%	59	360	-93.265%
2026-07-09	5.5600	5.8700	5.4000	5.4000	+10.204%	137	371	-93.889%
2026-07-08	5.4500	5.6100	4.9000	4.9000	-16.239%	33	413	-93.265%
2026-07-07	7.0000	7.0500	5.8500	5.8500	-19.863%	29	399	-94.359%
2026-07-06	7.3200	7.6500	7.2300	7.3000	+6.259%	17	393	-95.479%
2026-07-02	6.8600	7.4000	6.7500	6.8700	-5.890%	11	384	-95.197%
2026-07-01	5.9300	7.5000	5.9300	7.3000	+46.293%	212	384	-95.479%
2026-06-30	5.0000	5.2000	4.9900	4.9900	-1.965%	23	311	-93.387%
2026-06-29	5.6700	5.6700	4.6200	5.0900	-3.962%	16	319	-93.517%
2026-06-26	5.5000	5.7500	5.2300	5.3000	+41.333%	41	319	-93.774%
2026-06-25	3.3500	3.7500	3.3500	3.7500	-18.122%	4	307	-91.200%
2026-06-24	4.5000	4.6400	4.1500	4.5800	-4.583%	51	307	-92.795%
2026-06-23	5.2500	5.2500	4.8000	4.8000	-7.692%	19	322	-93.125%
2026-06-22	5.5000	6.3300	5.2000	5.2000	-12.898%	20	316	-93.654%
2026-06-18	4.9000	6.1000	4.9000	5.9700	+32.667%	55	309	-94.472%
2026-06-17	4.1600	4.6000	4.0000	4.5000	+8.434%	12	309	-92.667%
2026-06-16	4.1000	4.3800	4.1000	4.1500	+18.571%	27	309	-92.048%
2026-06-15	2.3000	3.5000	2.3000	3.5000	+20.690%	65	330	-90.571%
2026-06-11	2.5700	2.9000	2.5700	2.9000	-3.333%	4	349	-88.621%
2026-06-10	3.4000	3.5000	3.0000	3.0000	-6.250%	8	350	-89.000%
2026-06-09	2.3800	3.2000	2.3700	3.2000	+18.519%	18	356	-89.688%
2026-06-08	2.5200	2.7000	2.3800	2.7000	+12.500%	9	359	-87.778%
2026-06-05	2.8100	3.2500	2.1500	2.4000	-25.234%	35	364	-86.250%
2026-06-04	3.2000	3.8000	3.2000	3.2100	+23.462%	16	364	-89.720%
2026-06-03	2.9000	2.9000	2.1100	2.6000	-7.143%	15	370	-87.308%
2026-06-02	3.2500	3.4000	2.7100	2.8000	-9.677%	104	371	-88.214%
2026-06-01	3.0600	3.3500	3.0600	3.1000	+58.974%	173	341	-89.355%
2026-05-29	1.9500	1.9500	1.9500	1.9500	-2.985%	1	247	-83.077%
2026-05-28	2.0100	2.0100	2.0100	2.0100	-10.268%	40	246	-83.582%
2026-05-27	2.2400	2.2400	2.2400	2.2400	+37.423%	1	206	-85.268%
2026-05-21	1.6800	1.6800	1.6300	1.6300	+31.452%	7	206	-79.755%
2026-05-20	1.2900	1.3600	1.2400	1.2400	-8.148%	6	206	-73.387%
2026-05-19	1.2000	1.3500	1.2000	1.3500	-6.250%	41	200	-75.556%
2026-05-18	1.4000	1.4400	1.4000	1.4400	-31.100%	33	200	-77.083%
2026-05-15	2.0900	2.0900	2.0900	2.0900	+14.835%	30	200	-84.211%
2026-05-13	1.8200	1.8200	1.8200	1.8200	-17.273%	2	201	-81.868%
2026-05-12	2.2000	2.2000	2.2000	2.2000	-51.002%	1	201	-85.000%
2026-05-11	4.0800	4.5000	4.0500	4.4900	+49.667%	18	201	-92.650%
2026-05-08	3.0000	3.0500	2.9500	3.0000	+6.383%	24	203	-89.000%
2026-05-07	2.8200	2.8200	2.8200	2.8200	-9.032%	1	222	-88.298%
2026-05-06	3.0000	3.1500	3.0000	3.1000	-1.587%	9	222	-89.355%
2026-05-05	3.0500	3.1500	3.0500	3.1500	-10.000%	10	231	-89.524%
2026-05-01	3.4000	3.5500	3.4000	3.5000	-32.039%	17	255	-90.571%
2026-04-27	5.2600	5.2600	5.1500	5.1500	+30.051%	5	255	-93.592%
2026-04-23	3.8100	3.9600	3.8100	3.9600	-26.667%	3	258	-91.667%
2026-04-21	5.8500	5.8500	5.4000	5.4000	-16.279%	11	263	-93.889%
2026-04-20	5.1600	6.4500	5.1600	6.4500	+24.277%	21	263	-94.884%
2026-04-17	5.3200	5.3200	5.1900	5.1900	+14.570%	61	259	-93.642%
2026-04-16	4.0300	4.5300	3.8500	4.5300	+58.947%	42	229	-92.715%
2026-04-15	2.0500	2.8800	2.0500	2.8500	+71.687%	23	236	-88.421%
2026-04-14	1.6600	1.6600	1.6600	1.6600	-5.143%	3	237	-80.120%
2026-04-13	1.5500	1.7500	1.5500	1.7500	+36.719%	5	237	-81.143%
2026-04-08	1.3100	1.3100	1.2800	1.2800	-4.478%	9	235	-74.219%
2026-04-06	1.3000	1.4000	1.3000	1.3400	+6.349%	27	226	-75.373%
2026-04-02	1.2900	1.3600	1.2500	1.2600	-22.699%	107	106	-73.810%
2026-03-31	1.5300	1.6300	1.5300	1.6300	+10.884%	11	106	-79.755%
2026-03-30	1.5000	1.5100	1.4300	1.4700	-30.660%	38	97	-77.551%
2026-03-24	2.1200	2.1200	2.1200	2.1200	-21.481%	30	61	-84.434%
2026-03-20	2.7000	2.7000	2.7000	2.7000	-25.000%	1	31	-87.778%
2026-03-18	3.6000	3.6000	3.6000	3.6000	-21.225%	4	31	-90.833%
2026-03-11	4.5700	4.5700	4.5700	4.5700	+366.327%	1	31	-92.779%
2026-02-27	0.9800	0.9800	0.9800	0.9800	-22.222%	2	30	-66.327%
2026-02-19	1.2600	1.2600	1.2600	1.2600	-17.647%	2	30	-73.810%
2026-02-13	1.5300	1.5300	1.5300	1.5300	+0.658%	2	31	-78.431%
2026-02-12	1.5200	1.5200	1.5200	1.5200	-3.185%	2	31	-78.289%
2026-02-11	1.6400	1.6400	1.5700	1.5700	-5.422%	7	31	-78.981%
2026-02-10	2.1000	2.1900	1.6600	1.6600	-0.599%	14	35	-80.120%
2026-02-09	1.5600	1.8500	1.5600	1.6700	-46.474%	4	22	-80.240%
2026-02-06	3.1200	3.1200	3.1200	3.1200	-17.895%	1	20	-89.423%
2026-02-03	3.9000	3.9000	3.8000	3.8000	-15.556%	6	19	-91.316%
2026-01-30	5.1000	5.1000	4.5000	4.5000	-16.357%	8	24	-92.667%
2026-01-29	5.2500	5.3800	5.2500	5.3800	+4.466%	2	18	-93.866%
2026-01-27	5.1500	5.1500	5.1500	5.1500	-8.036%	10	17	-93.592%
2026-01-23	5.6000	5.6000	5.6000	5.6000	+9.804%	3	9	-94.107%
2026-01-21	5.6000	5.6000	4.8000	5.1000	-18.400%	4	7	-93.529%
2026-01-15	6.2500	6.2700	6.2500	6.2500	-16.667%	6	9	-94.720%
2026-01-08	7.5000	7.5000	7.5000	7.5000	0.000%	3	3	-95.600%

.dark-mode .plhXPd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .plhXPd{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C38HIMS Sep 18 2026 38.00 Call (HIMS260918C00038000)option OPRA

HIMS20260918C38
HIMS Sep 18 2026 38.00 Call (HIMS260918C00038000)
option OPRA