Dark

HIMS20260918C50
HIMS Sep 18 2026 50.00 Call (HIMS260918C00050000)
option OPRA

EOD

Aug 18, 2026

0.0700+16.667%(+0.0100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0700	0.0700	0.0700	0.0700	+16.667%	30	3,033	0.000%
2026-08-17	0.0700	0.0700	0.0400	0.0600	-14.286%	101	3,010	+16.667%
2026-08-14	0.1200	0.1200	0.0700	0.0700	-46.154%	118	3,008	0.000%
2026-08-13	0.1300	0.1600	0.1300	0.1300	-35.000%	102	2,978	-46.154%
2026-08-12	0.1000	0.2000	0.1000	0.2000	0.000%	175	2,951	-65.000%
2026-08-11	0.2600	0.2700	0.1800	0.2000	-58.333%	971	3,022	-65.000%
2026-08-10	0.4700	0.5600	0.4400	0.4800	0.000%	313	2,632	-85.417%
2026-08-07	0.3900	0.4900	0.3900	0.4800	+23.077%	98	2,502	-85.417%
2026-08-06	0.6000	0.6000	0.3900	0.3900	-36.066%	14	2,491	-82.051%
2026-08-05	0.6400	0.6600	0.5700	0.6100	-15.278%	25	2,497	-88.525%
2026-08-04	0.6000	0.7200	0.5400	0.7200	+24.138%	621	2,500	-90.278%
2026-08-03	0.2700	0.6100	0.2700	0.5800	+56.757%	98	2,145	-87.931%
2026-07-31	0.3800	0.3900	0.3100	0.3700	+5.714%	36	2,137	-81.081%
2026-07-30	0.2500	0.3700	0.2000	0.3500	+25.000%	199	2,118	-80.000%
2026-07-29	0.4700	0.4700	0.2800	0.2800	-48.148%	1,671	2,130	-75.000%
2026-07-28	0.5200	0.5400	0.4100	0.5400	-20.588%	140	3,676	-87.037%
2026-07-27	0.6700	0.6800	0.5800	0.6800	+17.241%	57	3,655	-89.706%
2026-07-24	1.3000	1.3000	0.5700	0.5800	-55.385%	410	3,632	-87.931%
2026-07-23	1.0000	2.0000	1.0000	1.3000	+16.071%	221	3,779	-94.615%
2026-07-22	1.5700	1.5700	1.1200	1.1200	-16.418%	74	3,879	-93.750%
2026-07-21	1.5000	1.5000	1.2600	1.3400	-4.286%	115	3,883	-94.776%
2026-07-20	1.4500	1.5300	1.3500	1.4000	-11.392%	47	3,860	-95.000%
2026-07-17	1.6500	1.7200	1.1900	1.5800	-0.629%	163	3,852	-95.570%
2026-07-16	2.8500	2.8500	1.5900	1.5900	-41.544%	282	3,927	-95.597%
2026-07-15	2.4100	2.8200	2.3000	2.7200	+25.926%	87	3,753	-97.426%
2026-07-14	2.1400	2.5300	2.0600	2.1600	+10.769%	34	3,726	-96.759%
2026-07-13	2.0600	2.2200	1.9400	1.9500	-12.162%	103	3,713	-96.410%
2026-07-10	2.0900	2.4300	1.9200	2.2200	-15.909%	92	3,715	-96.847%
2026-07-09	2.7500	2.8600	2.5500	2.6400	-7.368%	143	3,696	-97.348%
2026-07-08	2.5000	2.9300	2.3000	2.8500	-1.724%	119	3,647	-97.544%
2026-07-07	3.8000	3.8000	2.8900	2.9000	-25.450%	216	3,616	-97.586%
2026-07-06	3.6500	4.3000	3.5000	3.8900	+21.563%	360	3,528	-98.201%
2026-07-02	3.6500	3.8000	3.2000	3.2000	-15.789%	45	3,325	-97.813%
2026-07-01	3.0000	4.0900	3.0000	3.8000	+43.396%	393	3,325	-98.158%
2026-06-30	1.9700	2.6500	1.9700	2.6500	+6.855%	102	3,231	-97.358%
2026-06-29	3.0000	3.0000	2.2100	2.4800	-3.876%	103	3,203	-97.177%
2026-06-26	2.1000	3.1600	1.9500	2.5800	+61.250%	1,552	3,175	-97.287%
2026-06-25	2.1000	2.1000	1.6000	1.6000	-23.445%	753	2,023	-95.625%
2026-06-24	2.1300	2.3000	1.9000	2.0900	-3.687%	52	2,326	-96.651%
2026-06-23	2.4500	2.7400	2.1700	2.1700	-17.803%	138	2,319	-96.774%
2026-06-22	2.8100	3.5000	2.4600	2.6400	-20.000%	442	2,212	-97.348%
2026-06-18	2.6200	3.3100	2.6000	3.3000	+50.000%	1,115	1,762	-97.879%
2026-06-17	2.0900	2.5000	1.9600	2.2000	+7.317%	299	1,762	-96.818%
2026-06-16	1.6100	2.2000	1.5800	2.0500	+27.329%	121	1,762	-96.585%
2026-06-15	1.3600	1.6100	1.2100	1.6100	+46.364%	147	1,771	-95.652%
2026-06-12	1.3400	1.3700	1.1000	1.1000	-27.632%	166	1,769	-93.636%
2026-06-11	1.2700	1.5600	1.2700	1.5200	+2.703%	109	1,862	-95.395%
2026-06-10	1.6000	1.9000	1.4800	1.4800	-11.377%	155	1,930	-95.270%
2026-06-09	1.3000	1.6900	1.1100	1.6700	+28.462%	361	1,992	-95.808%
2026-06-08	1.3000	1.4000	1.3000	1.3000	+18.182%	126	2,120	-94.615%
2026-06-05	1.4000	1.8500	1.1000	1.1000	-33.333%	121	2,059	-93.636%
2026-06-04	1.6000	2.1700	1.6000	1.6500	+27.907%	314	2,144	-95.758%
2026-06-03	1.3500	1.5400	1.0000	1.2900	-16.774%	135	2,298	-94.574%
2026-06-02	1.7100	1.9600	1.3200	1.5500	-8.824%	309	2,401	-95.484%
2026-06-01	1.0900	1.7800	1.0900	1.7000	+46.552%	1,614	2,510	-95.882%
2026-05-29	0.9000	1.2800	0.8300	1.1600	+6.422%	637	1,611	-93.966%
2026-05-28	0.8500	1.1100	0.8500	1.0900	+9.000%	433	2,016	-93.578%
2026-05-27	0.9600	1.0500	0.9400	1.0000	+42.857%	131	1,781	-93.000%
2026-05-26	0.7600	0.7600	0.7000	0.7000	+6.061%	21	1,838	-90.000%
2026-05-22	0.7100	0.8000	0.6600	0.6600	-17.500%	193	1,848	-89.394%
2026-05-21	0.7200	0.8000	0.7200	0.8000	+17.647%	151	1,830	-91.250%
2026-05-20	0.6000	0.7000	0.6000	0.6800	+11.475%	33	1,830	-89.706%
2026-05-19	0.7000	0.7400	0.5700	0.6100	+38.636%	36	1,807	-88.525%
2026-05-18	0.8700	0.8700	0.4400	0.4400	-58.491%	174	1,807	-84.091%
2026-05-15	0.9400	1.1200	0.9400	1.0600	+11.579%	222	1,807	-93.396%
2026-05-14	0.9600	1.0200	0.9500	0.9500	-6.863%	46	1,745	-92.632%
2026-05-13	1.0600	1.0900	0.8900	1.0200	-13.559%	53	1,706	-93.137%
2026-05-12	1.1100	1.5800	0.9300	1.1800	-53.725%	427	1,706	-94.068%
2026-05-11	2.3800	2.9000	2.1900	2.5500	+27.500%	384	1,706	-97.255%
2026-05-08	1.4000	2.0000	1.4000	2.0000	+34.228%	19	1,984	-96.500%
2026-05-07	1.6800	2.0200	1.4200	1.4900	-5.096%	30	1,971	-95.302%
2026-05-06	1.7000	1.8100	1.5600	1.5700	-9.770%	233	1,965	-95.541%
2026-05-05	1.8500	1.8500	1.7200	1.7400	-9.845%	112	1,991	-95.977%
2026-05-04	2.0400	2.2000	1.7600	1.9300	-3.980%	472	2,044	-96.373%
2026-05-01	2.0000	2.0100	1.9600	2.0100	+4.145%	90	2,098	-96.517%
2026-04-30	1.7500	1.9700	1.7500	1.9300	+2.116%	671	2,098	-96.373%
2026-04-29	1.9600	1.9700	1.7900	1.8900	-23.171%	8	1,791	-96.296%
2026-04-28	2.5700	2.5700	2.3000	2.4600	-16.610%	52	1,792	-97.154%
2026-04-27	3.2500	3.3000	2.9500	2.9500	-9.786%	11	1,796	-97.627%
2026-04-24	3.1700	3.6000	2.9000	3.2700	+33.469%	280	1,786	-97.859%
2026-04-23	2.8500	2.9100	2.2600	2.4500	-15.517%	493	1,576	-97.143%
2026-04-22	3.3200	3.3200	2.8300	2.9000	-19.444%	55	1,669	-97.586%
2026-04-21	3.0400	3.8500	3.0400	3.6000	-7.692%	43	1,625	-98.056%
2026-04-20	3.0500	4.1000	3.0200	3.9000	+34.483%	432	1,625	-98.205%
2026-04-17	3.1800	3.5000	2.5100	2.9000	+9.434%	120	1,272	-97.586%
2026-04-16	2.2500	2.8500	1.9000	2.6500	+66.667%	269	1,207	-97.358%
2026-04-15	0.9500	1.6800	0.9500	1.5900	+63.918%	131	1,001	-95.597%
2026-04-14	1.0000	1.0000	0.8300	0.9700	-2.020%	7	1,066	-92.784%
2026-04-13	0.8500	1.0300	0.8500	0.9900	+59.677%	15	1,063	-92.929%
2026-04-10	0.6200	0.6200	0.6200	0.6200	+3.333%	10	1,069	-88.710%
2026-04-09	0.6200	0.6500	0.6000	0.6000	0.000%	20	1,065	-88.333%
2026-04-08	0.6100	0.6100	0.6000	0.6000	0.000%	52	1,049	-88.333%
2026-04-07	0.6000	0.6000	0.6000	0.6000	-14.286%	1	999	-88.333%
2026-04-06	0.6900	0.7000	0.6900	0.7000	+14.754%	3	999	-90.000%
2026-04-02	0.6500	0.6500	0.6100	0.6100	-23.750%	3	999	-88.525%
2026-04-01	1.0000	1.0000	0.8000	0.8000	-11.111%	3	999	-91.250%
2026-03-31	0.8700	0.9200	0.7700	0.9000	+25.000%	15	998	-92.222%
2026-03-30	0.8100	0.8100	0.6700	0.7200	-14.286%	11	998	-90.278%
2026-03-27	0.8800	0.8800	0.8400	0.8400	-16.000%	6	999	-91.667%
2026-03-26	1.0000	1.0000	1.0000	1.0000	-8.257%	2	1,000	-93.000%
2026-03-25	1.2100	1.2100	0.9300	1.0900	-13.492%	95	1,000	-93.578%
2026-03-24	1.1000	1.2800	1.1000	1.2600	-14.865%	84	998	-94.444%
2026-03-23	1.4800	1.6700	1.3000	1.4800	-7.500%	8	1,001	-95.270%
2026-03-20	1.9200	1.9500	1.6000	1.6000	-18.367%	227	1,001	-95.625%
2026-03-19	1.8300	2.0000	1.8000	1.9600	+4.255%	32	1,145	-96.429%
2026-03-18	1.9500	2.0200	1.8800	1.8800	-10.476%	169	1,166	-96.277%
2026-03-17	2.0600	2.1000	2.0600	2.1000	+5.528%	4	1,225	-96.667%
2026-03-16	2.3900	2.3900	1.9900	1.9900	-7.009%	120	1,221	-96.482%
2026-03-13	2.3500	2.4300	2.0000	2.1400	-12.653%	256	1,172	-96.729%
2026-03-12	2.9100	2.9100	2.3700	2.4500	-10.909%	414	951	-97.143%
2026-03-11	1.9500	3.3000	1.9500	2.7500	+33.495%	271	663	-97.455%
2026-03-10	2.5000	2.7900	1.8300	2.0600	+11.957%	82	486	-96.602%
2026-03-09	1.7600	1.9500	1.6500	1.8400	+127.160%	317	450	-96.196%
2026-03-05	0.8100	0.8100	0.8100	0.8100	+1.250%	1	341	-91.358%
2026-03-04	0.8000	0.8000	0.8000	0.8000	+23.077%	1	341	-91.250%
2026-03-03	0.6500	0.6500	0.6500	0.6500	-18.750%	1	340	-89.231%
2026-03-02	0.7200	0.8000	0.6800	0.8000	+23.077%	5	340	-91.250%
2026-02-24	0.7100	0.7100	0.6500	0.6500	-18.750%	4	336	-89.231%
2026-02-23	0.7700	0.8700	0.7400	0.8000	0.000%	15	333	-91.250%
2026-02-20	0.8000	0.8000	0.8000	0.8000	-4.762%	2	330	-91.250%
2026-02-19	0.8600	0.8600	0.8400	0.8400	-2.326%	2	329	-91.667%
2026-02-18	0.8600	0.8700	0.8600	0.8600	-5.495%	3	330	-91.860%
2026-02-17	0.8900	1.0000	0.8500	0.9100	-4.211%	288	330	-92.308%
2026-02-13	0.9000	1.0000	0.9000	0.9500	+5.556%	120	245	-92.632%
2026-02-12	1.0000	1.0700	0.8800	0.9000	-18.182%	162	245	-92.222%
2026-02-11	1.0700	1.1000	0.9800	1.1000	+7.843%	79	218	-93.636%
2026-02-10	1.2000	1.2000	1.0200	1.0200	-24.444%	20	212	-93.137%
2026-02-09	0.8800	1.4300	0.7500	1.3500	-27.419%	86	216	-94.815%
2026-02-06	1.7500	1.9000	1.7500	1.8600	-12.676%	7	186	-96.237%
2026-02-05	3.0000	3.0000	1.9000	2.1300	+4.926%	11	180	-96.714%
2026-02-04	2.1600	2.1600	2.0300	2.0300	-10.177%	3	173	-96.552%
2026-02-03	2.2700	2.2800	2.2500	2.2600	-5.833%	13	174	-96.903%
2026-02-02	2.3400	2.4000	2.3400	2.4000	-4.000%	4	161	-97.083%
2026-01-30	2.9000	2.9100	2.5000	2.5000	-23.077%	49	158	-97.200%
2026-01-29	3.0000	3.5000	3.0000	3.2500	+10.169%	42	158	-97.846%
2026-01-28	2.9800	2.9800	2.9500	2.9500	-10.876%	5	142	-97.627%
2026-01-27	3.3100	3.3100	3.3100	3.3100	-5.429%	1	140	-97.885%
2026-01-26	3.6300	3.6300	3.5000	3.5000	-1.408%	350	139	-98.000%
2026-01-23	3.5500	3.5500	3.5500	3.5500	+1.429%	25	140	-98.028%
2026-01-22	3.3000	3.5000	3.1400	3.5000	+9.375%	9	115	-98.000%
2026-01-21	3.0000	3.2000	2.8500	3.2000	-13.514%	7	109	-97.813%
2026-01-20	3.7000	3.7000	3.7000	3.7000	-5.128%	41	103	-98.108%
2026-01-16	3.7000	4.0000	3.7000	3.9000	-7.363%	50	21	-98.205%
2026-01-12	3.5700	4.2100	3.5300	4.2100	+5.250%	11	21	-98.337%
2026-01-09	4.6700	4.6700	4.0000	4.0000	-16.667%	4	14	-98.250%
2026-01-08	4.8000	4.8000	4.8000	4.8000	-12.727%	5	10	-98.542%
2026-01-06	5.3700	5.5000	5.3700	5.5000	+10.000%	7	7	-98.727%
2026-01-05	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-98.600%

.dark-mode .kg1zJQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kg1zJQ{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C50HIMS Sep 18 2026 50.00 Call (HIMS260918C00050000)option OPRA

HIMS20260918C50
HIMS Sep 18 2026 50.00 Call (HIMS260918C00050000)
option OPRA