Dark

HIMS20260918C40
HIMS Sep 18 2026 40.00 Call (HIMS260918C00040000)
option OPRA

EOD

Aug 18, 2026

0.2000-28.571%(-0.0800)452

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.2500	0.2800	0.2000	0.2000	-28.571%	452	10,951	0.000%
2026-08-17	0.2200	0.2800	0.1900	0.2800	+12.000%	521	10,671	-28.571%
2026-08-14	0.4500	0.4600	0.2500	0.2500	-41.860%	592	10,534	-20.000%
2026-08-13	0.5600	0.6200	0.3300	0.4300	-34.848%	533	10,096	-53.488%
2026-08-12	0.6500	0.7900	0.4700	0.6600	-18.519%	608	10,094	-69.697%
2026-08-11	0.7500	1.1300	0.6600	0.8100	-48.077%	564	9,822	-75.309%
2026-08-10	1.4500	1.7000	1.4200	1.5600	+5.405%	599	9,777	-87.179%
2026-08-07	1.3000	1.5000	1.2800	1.4800	+24.370%	202	9,606	-86.486%
2026-08-06	1.6200	1.6200	1.1600	1.1900	-28.313%	194	9,537	-83.193%
2026-08-05	1.8000	2.0000	1.6500	1.6600	-17.822%	254	9,515	-87.952%
2026-08-04	1.6700	2.0500	1.6000	2.0200	+23.926%	631	9,520	-90.099%
2026-08-03	1.0200	1.7600	1.0200	1.6300	+30.400%	619	9,589	-87.730%
2026-07-31	0.9000	1.2500	0.9000	1.2500	+43.678%	135	9,359	-84.000%
2026-07-30	0.6300	1.0300	0.5500	0.8700	+27.941%	490	9,334	-77.011%
2026-07-29	1.2700	1.2700	0.6500	0.6800	-53.425%	1,488	9,451	-70.588%
2026-07-28	1.5300	1.6300	1.0800	1.4600	-14.118%	212	9,979	-86.301%
2026-07-27	1.5000	1.7500	1.3800	1.7000	+24.088%	214	9,932	-88.235%
2026-07-24	3.1000	3.5800	1.3700	1.3700	-53.872%	1,242	9,982	-85.401%
2026-07-23	2.4400	4.3000	2.4000	2.9700	+23.237%	1,112	9,373	-93.266%
2026-07-22	3.1000	3.1000	2.4100	2.4100	-19.667%	155	9,180	-91.701%
2026-07-21	2.8800	3.2500	2.7500	3.0000	0.000%	228	9,072	-93.333%
2026-07-20	3.1500	3.3300	2.8000	3.0000	-6.250%	216	9,069	-93.333%
2026-07-17	2.7200	3.6000	2.7200	3.2000	-7.781%	206	8,915	-93.750%
2026-07-16	5.1000	5.3000	3.4500	3.4700	-33.269%	568	8,880	-94.236%
2026-07-15	4.7000	5.4000	4.7000	5.2000	+20.930%	418	8,637	-96.154%
2026-07-14	4.3500	4.4500	4.1500	4.3000	+8.586%	86	8,600	-95.349%
2026-07-13	4.0500	4.3500	3.7700	3.9600	-5.263%	86	8,533	-94.949%
2026-07-10	4.5000	4.5500	3.7900	4.1800	-12.185%	298	8,529	-95.215%
2026-07-09	5.0000	5.1500	4.7600	4.7600	-7.573%	42	8,475	-95.798%
2026-07-08	4.8900	5.2000	4.2500	5.1500	-0.194%	269	8,451	-96.117%
2026-07-07	6.3800	6.6500	5.1600	5.1600	-22.754%	226	8,298	-96.124%
2026-07-06	5.9100	7.1200	5.7700	6.6800	+13.220%	222	8,288	-97.006%
2026-07-02	6.2000	6.5000	5.4500	5.9000	-7.378%	145	8,257	-96.610%
2026-07-01	5.1500	6.9000	5.1000	6.3700	+38.478%	644	8,257	-96.860%
2026-06-30	4.0500	4.7000	3.4500	4.6000	+2.222%	271	8,401	-95.652%
2026-06-29	4.9700	5.4000	4.0000	4.5000	-2.174%	218	8,385	-95.556%
2026-06-26	3.5000	5.4000	3.5000	4.6000	+15.000%	177	8,309	-95.652%
2026-06-25	3.7500	4.0000	2.9000	4.0000	+6.667%	248	8,239	-95.000%
2026-06-24	3.8000	4.3000	3.6400	3.7500	-8.537%	89	8,075	-94.667%
2026-06-23	4.4500	4.9000	3.9000	4.1000	-7.865%	390	8,077	-95.122%
2026-06-22	4.7200	5.8000	4.3000	4.4500	-17.440%	348	8,228	-95.506%
2026-06-18	4.1000	5.5600	4.1000	5.3900	+38.205%	779	7,353	-96.289%
2026-06-17	3.8600	4.6000	3.5200	3.9000	+5.978%	1,871	7,353	-94.872%
2026-06-16	2.8500	3.9200	2.8500	3.6800	+20.656%	295	7,353	-94.565%
2026-06-15	2.5000	3.0500	2.5000	3.0500	+46.635%	93	7,347	-93.443%
2026-06-12	2.7000	2.7000	2.0200	2.0800	-25.714%	265	7,316	-90.385%
2026-06-11	2.0900	2.9000	2.0900	2.8000	+10.236%	224	7,089	-92.857%
2026-06-10	2.9500	3.1500	2.5400	2.5400	-15.333%	49	6,939	-92.126%
2026-06-09	2.5000	3.0500	2.0300	3.0000	+27.119%	210	6,916	-93.333%
2026-06-08	2.2200	2.4500	2.0800	2.3600	+6.306%	152	6,975	-91.525%
2026-06-05	2.5300	2.5900	1.8300	2.2200	-20.714%	959	6,977	-90.991%
2026-06-04	2.5300	3.4500	2.5300	2.8000	+11.111%	198	6,637	-92.857%
2026-06-03	1.8500	2.6800	1.8500	2.5200	+1.205%	71	6,585	-92.063%
2026-06-02	2.9100	2.9100	2.3200	2.4900	-9.455%	520	6,571	-91.968%
2026-06-01	2.0000	2.9000	1.9200	2.7500	+40.306%	388	6,242	-92.727%
2026-05-29	1.7700	2.1900	1.5200	1.9600	+8.889%	83	6,074	-89.796%
2026-05-28	1.9000	1.9000	1.8000	1.8000	-1.099%	19	6,062	-88.889%
2026-05-27	1.6100	1.9400	1.5600	1.8200	+42.188%	62	6,057	-89.011%
2026-05-26	1.3200	1.6000	1.2700	1.2800	+4.065%	81	6,074	-84.375%
2026-05-22	1.8500	1.8500	1.2000	1.2300	-11.511%	60	6,085	-83.740%
2026-05-21	1.2000	1.4000	1.2000	1.3900	+6.923%	43	6,074	-85.612%
2026-05-20	1.0800	1.3000	1.0700	1.3000	+13.043%	67	6,074	-84.615%
2026-05-19	1.1100	1.3400	1.1100	1.1500	0.000%	48	6,034	-82.609%
2026-05-18	1.4500	1.5500	1.1500	1.1500	-35.393%	226	6,034	-82.609%
2026-05-15	1.8200	2.0200	1.6600	1.7800	+5.952%	66	6,034	-88.764%
2026-05-14	1.7000	1.7700	1.5300	1.6800	-4.545%	220	5,962	-88.095%
2026-05-13	1.8400	2.0400	1.5000	1.7600	-14.563%	281	5,996	-88.636%
2026-05-12	3.0000	3.0000	1.9000	2.0600	-48.756%	377	5,996	-90.291%
2026-05-11	3.5000	4.3100	3.5000	4.0200	+14.857%	443	5,996	-95.025%
2026-05-08	2.5000	3.5000	2.3000	3.5000	+47.059%	318	6,149	-94.286%
2026-05-07	2.7800	2.8500	2.3300	2.3800	-17.931%	46	6,027	-91.597%
2026-05-06	2.9300	2.9300	2.5800	2.9000	+4.693%	76	6,029	-93.103%
2026-05-05	2.8400	2.9100	2.7000	2.7700	-10.645%	212	5,992	-92.780%
2026-05-04	3.4000	3.4000	3.0000	3.1000	-1.587%	374	5,936	-93.548%
2026-05-01	3.1500	3.2500	3.1000	3.1500	-4.545%	156	6,092	-93.651%
2026-04-30	2.8900	3.3000	2.6800	3.3000	+10.000%	156	6,092	-93.939%
2026-04-29	3.6000	3.6000	2.9000	3.0000	-20.000%	245	6,099	-93.333%
2026-04-28	4.0000	4.1000	3.6000	3.7500	-17.582%	31	6,088	-94.667%
2026-04-27	4.8500	5.0400	4.3000	4.5500	-9.000%	128	6,087	-95.604%
2026-04-24	4.5000	5.3000	4.3300	5.0000	+31.579%	427	6,025	-96.000%
2026-04-23	5.0000	5.0000	3.4500	3.8000	-11.422%	145	6,080	-94.737%
2026-04-22	5.1000	5.1000	4.1500	4.2900	-18.286%	90	6,118	-95.338%
2026-04-21	4.6500	5.5000	4.3000	5.2500	-10.256%	442	5,894	-96.190%
2026-04-20	4.2400	6.0400	4.2400	5.8500	+35.417%	612	5,894	-96.581%
2026-04-17	4.3000	5.1000	3.8500	4.3200	+6.667%	385	5,740	-95.370%
2026-04-16	3.2100	4.1000	3.0000	4.0500	+50.000%	237	5,685	-95.062%
2026-04-15	1.4600	2.7000	1.4600	2.7000	+86.207%	325	5,723	-92.593%
2026-04-14	1.5600	1.5600	1.4500	1.4500	+5.072%	17	5,743	-86.207%
2026-04-13	1.2700	1.5800	1.2700	1.3800	+22.124%	105	5,734	-85.507%
2026-04-10	1.1000	1.1500	1.0600	1.1300	+10.784%	21	5,738	-82.301%
2026-04-09	1.0400	1.1000	1.0200	1.0200	-10.526%	58	5,723	-80.392%
2026-04-08	1.2300	1.2300	1.1400	1.1400	-0.870%	19	5,695	-82.456%
2026-04-07	1.0800	1.1500	1.0000	1.1500	-6.504%	230	5,680	-82.609%
2026-04-06	1.1700	1.3000	1.1700	1.2300	+13.889%	78	5,476	-83.740%
2026-04-02	0.0100	1.1600	0.0100	1.0800	-13.600%	53	5,449	-81.481%
2026-04-01	1.5000	1.7000	1.2500	1.2500	-17.219%	163	5,449	-84.000%
2026-03-31	1.1500	1.5100	1.1500	1.5100	+33.628%	88	5,292	-86.755%
2026-03-30	1.2500	1.3900	1.1000	1.1300	-11.719%	70	5,276	-82.301%
2026-03-27	1.5600	1.5600	1.2800	1.2800	-20.000%	76	5,266	-84.375%
2026-03-26	1.6300	1.7000	1.6000	1.6000	-11.111%	5	5,225	-87.500%
2026-03-25	1.9000	1.9000	1.8000	1.8000	-5.263%	5	5,224	-88.889%
2026-03-24	2.0000	2.0000	1.8900	1.9000	-17.391%	45	5,220	-89.474%
2026-03-23	2.2000	2.5200	2.2000	2.3000	-4.167%	92	5,214	-91.304%
2026-03-20	2.8000	2.8500	2.3000	2.4000	-14.286%	54	5,273	-91.667%
2026-03-19	2.8200	2.8200	2.8000	2.8000	+3.321%	7	5,297	-92.857%
2026-03-18	3.0000	3.0600	2.7100	2.7100	-16.099%	33	5,304	-92.620%
2026-03-17	3.6000	3.6000	3.1000	3.2300	-7.714%	8	5,280	-93.808%
2026-03-16	3.5000	3.5000	3.2000	3.5000	-1.408%	23	5,278	-94.286%
2026-03-13	3.7000	3.7000	3.0800	3.5500	+4.412%	67	5,277	-94.366%
2026-03-12	4.2000	4.2000	3.4000	3.4000	-18.072%	130	5,245	-94.118%
2026-03-11	2.9600	4.7500	2.9600	4.1500	+38.333%	329	5,203	-95.181%
2026-03-10	3.6000	4.0000	2.8300	3.0000	+2.041%	158	5,197	-93.333%
2026-03-09	5.6200	5.6200	2.5000	2.9400	+200.000%	141	5,253	-93.197%
2026-03-06	0.9800	0.9900	0.9800	0.9800	-2.000%	4	5,448	-79.592%
2026-03-05	1.1500	1.1500	1.0000	1.0000	-16.667%	40	5,446	-80.000%
2026-03-04	1.2000	1.3000	1.2000	1.2000	+5.263%	34	5,466	-83.333%
2026-03-03	1.0800	1.1400	1.0800	1.1400	+1.786%	10	5,461	-82.456%
2026-03-02	0.8000	1.1200	0.8000	1.1200	+24.444%	80	5,456	-82.143%
2026-02-27	0.9700	1.0000	0.9000	0.9000	-10.000%	204	5,454	-77.778%
2026-02-26	1.1900	1.2200	1.0000	1.0000	-9.910%	26	5,250	-80.000%
2026-02-25	0.9900	1.2600	0.9900	1.1100	-3.478%	301	5,142	-81.982%
2026-02-24	0.8000	1.1500	0.7700	1.1500	-2.542%	131	5,142	-82.609%
2026-02-23	1.2200	1.2200	1.0700	1.1800	-1.667%	65	5,047	-83.051%
2026-02-20	1.2700	1.3600	1.0900	1.2000	-0.826%	251	5,015	-83.333%
2026-02-19	1.2900	1.3000	1.1600	1.2100	+0.833%	82	4,826	-83.471%
2026-02-18	1.2300	1.3500	1.2000	1.2000	-11.111%	56	4,810	-83.333%
2026-02-17	1.4700	1.5400	1.3100	1.3500	-6.250%	22	4,791	-85.185%
2026-02-13	1.4600	1.4600	1.3900	1.4400	+12.500%	18	4,756	-86.111%
2026-02-12	1.5000	1.5000	1.2800	1.2800	-9.859%	20	4,756	-84.375%
2026-02-11	1.3500	1.5500	1.3500	1.4200	-9.554%	35	4,754	-85.915%
2026-02-10	1.8800	2.2100	1.5400	1.5700	-24.155%	98	4,742	-87.261%
2026-02-09	1.3800	2.7900	0.1300	2.0700	-27.875%	184	4,704	-90.338%
2026-02-06	2.5400	2.9500	2.5000	2.8700	-4.333%	41	4,663	-93.031%
2026-02-05	4.0800	4.4000	2.6700	3.0000	-3.226%	151	4,658	-93.333%
2026-02-04	3.5000	3.7500	3.0000	3.1000	-4.615%	45	4,647	-93.548%
2026-02-03	3.5800	3.5800	3.2000	3.2500	-12.162%	103	4,652	-93.846%
2026-02-02	3.9000	4.1000	3.7000	3.7000	-5.128%	98	4,643	-94.595%
2026-01-30	4.8000	5.0000	3.8500	3.9000	-22.772%	80	4,611	-94.872%
2026-01-29	5.3000	5.3500	4.5900	5.0500	+17.442%	72	4,578	-96.040%
2026-01-28	5.0000	5.0000	4.3000	4.3000	-10.417%	42	4,579	-95.349%
2026-01-27	5.2500	5.2500	4.6500	4.8000	-7.692%	222	4,547	-95.833%
2026-01-26	4.9000	5.7500	4.8600	5.2000	+6.122%	582	4,379	-96.154%
2026-01-23	5.2500	5.6000	4.8000	4.9000	-7.721%	4,751	4,196	-95.918%
2026-01-22	4.8500	5.4000	4.8000	5.3100	+12.979%	72	125	-96.234%
2026-01-21	4.7000	4.7000	4.7000	4.7000	-10.476%	1	57	-95.745%
2026-01-20	5.3000	5.3000	5.2500	5.2500	-11.017%	43	57	-96.190%
2026-01-16	5.7600	5.9000	5.7600	5.9000	+4.610%	2	17	-96.610%
2026-01-14	5.9000	5.9000	5.6400	5.6400	-9.760%	4	17	-96.454%
2026-01-13	6.2500	6.2500	6.2500	6.2500	+1.133%	2	14	-96.800%
2026-01-12	5.5200	6.1800	5.5000	6.1800	+2.149%	16	14	-96.764%
2026-01-09	6.0500	6.0500	6.0500	6.0500	-18.792%	1	6	-96.694%
2026-01-08	7.4500	7.4500	7.4500	7.4500	-8.138%	1	6	-97.315%
2026-01-07	8.1100	8.1100	8.1100	8.1100	+6.992%	4	5	-97.534%
2026-01-06	7.5000	7.5800	7.5000	7.5800	-2.194%	2	5	-97.361%
2026-01-05	7.7500	7.7500	7.7500	7.7500	0.000%	4	4	-97.419%

.dark-mode .LCcVF4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LCcVF4{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C40HIMS Sep 18 2026 40.00 Call (HIMS260918C00040000)option OPRA

HIMS20260918C40
HIMS Sep 18 2026 40.00 Call (HIMS260918C00040000)
option OPRA