Dark

HIMS20260918C39
HIMS Sep 18 2026 39.00 Call (HIMS260918C00039000)
option OPRA

EOD

Aug 18, 2026

0.2600-10.345%(-0.0300)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.3000	0.3000	0.2500	0.2600	-10.345%	73	598	0.000%
2026-08-17	0.2600	0.3300	0.2500	0.2900	0.000%	37	567	-10.345%
2026-08-14	0.4600	0.4700	0.2900	0.2900	-43.137%	43	557	-10.345%
2026-08-13	0.5600	0.6700	0.5000	0.5100	-32.000%	129	559	-49.020%
2026-08-12	0.7700	0.8900	0.6000	0.7500	-26.471%	21	530	-65.333%
2026-08-11	0.8000	1.2300	0.8000	1.0200	-41.714%	327	537	-74.510%
2026-08-10	1.7000	1.7900	1.6600	1.7500	+4.790%	40	431	-85.143%
2026-08-07	1.6000	1.6700	1.5300	1.6700	+16.783%	61	400	-84.431%
2026-08-06	1.4500	1.4500	1.4100	1.4300	-24.339%	15	397	-81.818%
2026-08-05	2.1300	2.1300	1.8900	1.8900	-12.903%	160	403	-86.243%
2026-08-04	2.0000	2.1700	2.0000	2.1700	+13.613%	5	351	-88.018%
2026-08-03	1.6700	1.9200	1.6200	1.9100	+94.898%	43	349	-86.387%
2026-07-31	1.3600	1.3600	0.9800	0.9800	+6.522%	10	329	-73.469%
2026-07-30	0.6400	0.9500	0.6300	0.9200	+33.333%	46	322	-71.739%
2026-07-29	1.2300	1.2300	0.6900	0.6900	-51.748%	3	314	-62.319%
2026-07-28	1.8000	1.8000	1.2500	1.4300	-20.556%	28	316	-81.818%
2026-07-27	1.7000	1.8000	1.6000	1.8000	+11.801%	30	336	-85.556%
2026-07-24	3.6800	3.6800	1.6100	1.6100	-49.688%	35	327	-83.851%
2026-07-23	2.7700	4.3200	2.4700	3.2000	+19.403%	9	307	-91.875%
2026-07-22	2.7400	2.7400	2.6800	2.6800	-10.667%	11	313	-90.299%
2026-07-21	3.5000	3.5000	3.0000	3.0000	-10.448%	21	323	-91.333%
2026-07-20	3.2600	3.4500	3.2600	3.3500	-9.459%	10	321	-92.239%
2026-07-17	3.4900	3.7000	3.2000	3.7000	-9.756%	103	314	-92.973%
2026-07-16	5.7200	5.7200	4.1000	4.1000	-21.456%	54	319	-93.659%
2026-07-15	5.4700	5.4700	5.2200	5.2200	+18.636%	8	304	-95.019%
2026-07-14	4.3700	4.6200	4.3700	4.4000	-3.930%	21	299	-94.091%
2026-07-13	4.5600	4.6200	4.5400	4.5800	+1.778%	12	305	-94.323%
2026-07-10	5.0300	5.0300	4.5000	4.5000	-16.667%	47	297	-94.222%
2026-07-09	5.2000	5.4900	5.2000	5.4000	+15.632%	47	268	-95.185%
2026-07-08	4.8000	5.2400	4.6000	4.6700	-16.904%	46	266	-94.433%
2026-07-07	6.4400	6.6100	5.6200	5.6200	-16.741%	77	262	-95.374%
2026-07-06	5.8000	7.4500	5.8000	6.7500	+10.475%	66	267	-96.148%
2026-07-02	6.7500	6.7500	6.1100	6.1100	-9.347%	52	222	-95.745%
2026-07-01	5.5000	7.2000	5.5000	6.7400	+36.437%	36	222	-96.142%
2026-06-30	4.5000	4.9400	4.5000	4.9400	+1.022%	17	228	-94.737%
2026-06-29	4.2800	4.8900	4.2800	4.8900	-4.864%	2	222	-94.683%
2026-06-26	5.1400	5.1400	5.1400	5.1400	+31.122%	1	220	-94.942%
2026-06-24	3.9200	3.9200	3.9200	3.9200	-20.808%	2	221	-93.367%
2026-06-23	4.5500	4.9800	4.5500	4.9500	-1.000%	8	222	-94.747%
2026-06-22	5.6400	5.7600	5.0000	5.0000	-13.194%	6	226	-94.800%
2026-06-18	4.8000	5.8500	4.8000	5.7600	+25.217%	9	218	-95.486%
2026-06-17	4.4600	4.6000	4.4600	4.6000	+15.000%	3	218	-94.348%
2026-06-16	3.4000	4.0000	3.4000	4.0000	+44.404%	36	218	-93.500%
2026-06-15	2.7700	2.7700	2.7700	2.7700	+1.465%	1	205	-90.614%
2026-06-11	2.7300	2.7300	2.7300	2.7300	-6.186%	1	205	-90.476%
2026-06-10	3.1000	3.1000	2.9100	2.9100	+22.269%	6	205	-91.065%
2026-06-08	2.3800	2.3800	2.3800	2.3800	+8.182%	2	204	-89.076%
2026-06-05	2.6300	2.7300	2.2000	2.2000	-13.725%	58	205	-88.182%
2026-06-02	2.7600	2.7600	2.5500	2.5500	-14.716%	19	175	-89.804%
2026-06-01	2.6500	3.0500	2.6500	2.9900	+69.886%	4	162	-91.304%
2026-05-29	1.7600	1.7600	1.7600	1.7600	-12.000%	1	160	-85.227%
2026-05-28	1.7700	2.0000	1.7700	2.0000	+11.111%	2	161	-87.000%
2026-05-27	2.0000	2.0000	1.8000	1.8000	+22.449%	2	160	-85.556%
2026-05-26	1.4700	1.4700	1.4700	1.4700	+0.685%	8	159	-82.313%
2026-05-21	1.4600	1.4600	1.4600	1.4600	+19.672%	1	151	-82.192%
2026-05-20	1.2800	1.2800	1.2200	1.2200	-3.937%	3	151	-78.689%
2026-05-19	1.2200	1.2700	1.2200	1.2700	+3.252%	2	150	-79.528%
2026-05-18	1.2300	1.2300	1.2300	1.2300	-10.219%	5	150	-78.862%
2026-05-12	1.3700	1.3700	1.3700	1.3700	-68.140%	1	150	-81.022%
2026-05-11	3.8000	4.3000	3.8000	4.3000	+48.276%	58	150	-93.953%
2026-05-08	2.9900	2.9900	2.8000	2.9000	+17.409%	31	146	-91.034%
2026-05-07	2.4700	2.4700	2.4700	2.4700	-19.016%	2	144	-89.474%
2026-05-06	2.8400	3.0500	2.8400	3.0500	+4.452%	7	146	-91.475%
2026-05-05	2.9200	2.9200	2.9200	2.9200	-14.118%	2	147	-91.096%
2026-05-04	3.3500	3.4000	3.3500	3.4000	+1.493%	6	147	-92.353%
2026-05-01	3.2500	3.3500	3.2500	3.3500	+10.927%	17	151	-92.239%
2026-04-30	3.0200	3.0200	3.0200	3.0200	-38.367%	3	151	-91.391%
2026-04-27	4.9000	4.9000	4.9000	4.9000	-16.949%	1	148	-94.694%
2026-04-20	6.0100	6.0100	5.8500	5.9000	+19.433%	41	148	-95.593%
2026-04-17	5.1500	5.1500	4.9400	4.9400	+15.421%	17	143	-94.737%
2026-04-16	4.2800	4.2800	4.2800	4.2800	+56.777%	6	138	-93.925%
2026-04-15	2.0700	2.7500	2.0700	2.7300	+150.459%	16	132	-90.476%
2026-04-09	1.1000	1.1000	1.0900	1.0900	-12.097%	10	131	-76.147%
2026-04-08	1.3000	1.3000	1.2200	1.2400	-4.615%	14	121	-79.032%
2026-04-06	1.3000	1.3200	1.2900	1.3000	+7.438%	64	114	-80.000%
2026-04-02	1.2100	1.2100	1.2100	1.2100	-19.868%	2	51	-78.512%
2026-03-31	1.4900	1.5400	1.4900	1.5100	+11.852%	15	51	-82.781%
2026-03-30	1.3900	1.3900	1.3500	1.3500	-69.318%	8	46	-80.741%
2026-03-11	4.4000	4.4000	4.4000	4.4000	+69.231%	4	38	-94.091%
2026-03-09	2.6000	2.6000	2.6000	2.6000	+152.427%	3	38	-90.000%
2026-03-06	1.0300	1.0300	1.0300	1.0300	-14.876%	1	35	-74.757%
2026-03-03	1.2100	1.2100	1.2100	1.2100	+34.444%	8	35	-78.512%
2026-02-24	0.9000	0.9000	0.9000	0.9000	-57.143%	4	27	-71.111%
2026-02-10	2.1000	2.1000	2.1000	2.1000	+9.375%	1	23	-87.619%
2026-02-09	1.9200	1.9200	1.9200	1.9200	-31.429%	1	23	-86.458%
2026-02-06	2.8000	2.8000	2.8000	2.8000	-39.130%	3	23	-90.714%
2026-01-30	4.6000	4.6000	4.6000	4.6000	-9.804%	9	26	-94.348%
2026-01-23	5.4500	5.7000	5.1000	5.1000	+6.029%	11	17	-94.902%
2026-01-21	4.8100	4.8100	4.8100	4.8100	-20.496%	1	7	-94.595%
2026-01-15	6.0000	6.0500	6.0000	6.0500	-8.333%	2	6	-95.702%
2026-01-13	6.6000	6.6000	6.6000	6.6000	+4.762%	3	5	-96.061%
2026-01-09	6.3000	6.3000	6.3000	6.3000	-12.500%	1	2	-95.873%
2026-01-08	7.2000	7.2000	7.2000	7.2000	0.000%	1	1	-96.389%

.dark-mode .nsPzLR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nsPzLR{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C39HIMS Sep 18 2026 39.00 Call (HIMS260918C00039000)option OPRA

HIMS20260918C39
HIMS Sep 18 2026 39.00 Call (HIMS260918C00039000)
option OPRA