Dark

HIMS20261016C20
HIMS Oct 16 2026 20.00 Call (HIMS261016C00020000)
option OPRA

EOD

Aug 12, 2026

10.80-10.373%(-1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	10.8000	10.8000	10.8000	10.8000	-10.373%	1	325	0.000%
2026-08-11	11.5000	12.0500	11.5000	12.0500	-3.600%	37	325	-10.373%
2026-08-10	11.8500	12.5000	11.8500	12.5000	+1.215%	6	332	-13.600%
2026-08-05	12.3500	12.3500	12.3500	12.3500	+6.926%	1	328	-12.551%
2026-08-03	11.5500	11.5500	11.5500	11.5500	+27.203%	1	329	-6.494%
2026-07-31	8.8200	9.0800	8.8200	9.0800	+9.794%	3	330	+18.943%
2026-07-30	8.0800	8.2700	8.0800	8.2700	+8.816%	2	329	+30.593%
2026-07-29	9.3000	9.3000	7.6000	7.6000	-26.923%	51	330	+42.105%
2026-07-28	9.0000	10.4000	9.0000	10.4000	-2.985%	17	362	+3.846%
2026-07-27	10.3000	10.7200	10.3000	10.7200	+4.585%	81	368	+0.746%
2026-07-24	10.2500	10.2500	10.2500	10.2500	-24.074%	1	296	+5.366%
2026-07-17	13.5000	13.5000	13.5000	13.5000	-18.429%	5	297	-20.000%
2026-07-15	16.5500	16.5500	16.5500	16.5500	+4.747%	1	297	-34.743%
2026-07-14	15.8000	15.8000	15.8000	15.8000	+3.471%	1	297	-31.646%
2026-07-13	15.6000	15.7800	15.2700	15.2700	-9.484%	3	298	-29.273%
2026-07-09	16.8700	16.8700	16.8700	16.8700	-15.013%	2	296	-35.981%
2026-07-06	18.6500	19.8500	18.6500	19.8500	+12.401%	14	294	-45.592%
2026-07-02	17.6800	17.6800	17.6600	17.6600	-6.660%	13	299	-38.845%
2026-07-01	18.0000	18.9200	18.0000	18.9200	+10.643%	2	299	-42.918%
2026-06-29	17.1000	17.1000	17.1000	17.1000	+9.615%	25	300	-36.842%
2026-06-26	15.9000	15.9000	15.6000	15.6000	+9.705%	8	275	-30.769%
2026-06-25	12.8800	14.2200	12.6000	14.2200	-13.293%	7	282	-24.051%
2026-06-18	15.6500	16.4000	15.6500	16.4000	+26.154%	6	283	-34.146%
2026-06-16	13.0000	13.0000	13.0000	13.0000	+19.266%	1	283	-16.923%
2026-06-15	10.9000	10.9000	10.9000	10.9000	+12.836%	3	283	-0.917%
2026-06-12	9.6600	9.6600	9.6600	9.6600	-6.847%	1	283	+11.801%
2026-06-09	10.3700	10.3700	10.3700	10.3700	+12.229%	1	283	+4.147%
2026-06-08	9.2400	9.2400	9.2400	9.2400	-13.725%	1	282	+16.883%
2026-06-04	11.0000	11.5000	10.7100	10.7100	+11.563%	4	283	+0.840%
2026-06-02	9.6000	9.6000	9.6000	9.6000	+4.348%	1	283	+12.500%
2026-06-01	9.6500	9.6500	9.2000	9.2000	+9.524%	4	284	+17.391%
2026-05-29	8.4000	8.4000	8.4000	8.4000	+2.439%	1	286	+28.571%
2026-05-28	6.9500	8.5000	6.9500	8.2000	+17.647%	13	287	+31.707%
2026-05-22	7.3000	7.5500	6.9700	6.9700	+5.606%	20	287	+54.950%
2026-05-21	6.6000	6.6000	6.6000	6.6000	+17.229%	10	288	+63.636%
2026-05-19	5.6300	5.6300	5.6300	5.6300	-22.558%	11	288	+91.829%
2026-05-18	6.9500	7.2700	6.6900	7.2700	-4.593%	38	242	+48.556%
2026-05-14	7.6200	7.6200	7.6200	7.6200	+4.384%	1	242	+41.732%
2026-05-13	7.6100	7.6100	6.6000	7.3000	-14.118%	37	263	+47.945%
2026-05-12	8.5000	8.5000	8.5000	8.5000	-30.385%	1	263	+27.059%
2026-05-11	10.8000	12.2100	10.8000	12.2100	+13.581%	24	263	-11.548%
2026-05-08	10.8000	10.8000	10.7500	10.7500	+21.606%	2	283	+0.465%
2026-05-07	9.0600	9.0600	8.8400	8.8400	-11.600%	4	284	+22.172%
2026-05-06	10.0000	10.0000	10.0000	10.0000	-2.153%	4	281	+8.000%
2026-05-04	10.4000	10.5000	10.2100	10.2200	+10.248%	28	277	+5.675%
2026-04-30	9.2700	9.2700	9.2700	9.2700	-2.421%	1	259	+16.505%
2026-04-29	10.3500	10.3500	9.5000	9.5000	-14.798%	2	258	+13.684%
2026-04-28	11.8000	11.8000	11.0500	11.1500	-8.607%	100	258	-3.139%
2026-04-27	12.3000	12.3000	12.2000	12.2000	+9.614%	5	290	-11.475%
2026-04-23	11.2500	11.2500	11.1300	11.1300	-10.746%	27	290	-2.965%
2026-04-21	12.7000	12.7000	12.4700	12.4700	-12.491%	2	274	-13.392%
2026-04-20	14.0000	14.2500	14.0000	14.2500	+22.423%	4	274	-24.211%
2026-04-17	11.7500	11.9000	11.2700	11.6400	+13.340%	60	277	-7.216%
2026-04-16	9.1000	10.2700	9.0000	10.2700	+28.697%	28	304	+5.161%
2026-04-15	6.2000	7.9900	6.2000	7.9800	+28.710%	24	307	+35.338%
2026-04-14	6.0000	6.2000	6.0000	6.2000	-1.587%	3	288	+74.194%
2026-04-13	5.0700	6.3000	4.8000	6.3000	+21.857%	60	289	+71.429%
2026-04-08	5.5200	5.5200	5.1700	5.1700	+5.510%	8	247	+108.897%
2026-04-07	4.9000	4.9000	4.9000	4.9000	-7.547%	1	247	+120.408%
2026-04-06	5.5000	5.5000	5.3000	5.3000	+8.830%	4	248	+103.774%
2026-04-02	5.1500	5.1500	4.8600	4.8700	-13.036%	54	203	+121.766%
2026-04-01	5.6000	5.6000	5.6000	5.6000	-1.754%	5	203	+92.857%
2026-03-31	4.8600	6.0000	4.8600	5.7000	+1.786%	30	199	+89.474%
2026-03-27	5.8200	5.8200	5.6000	5.6000	-5.405%	5	177	+92.857%
2026-03-26	6.2000	6.2000	5.9200	5.9200	-14.203%	12	178	+82.432%
2026-03-25	6.9000	6.9000	6.9000	6.9000	-1.569%	1	178	+56.522%
2026-03-24	7.0100	7.0100	7.0100	7.0100	-25.426%	2	179	+54.066%
2026-03-17	9.4000	9.4000	9.4000	9.4000	-2.083%	1	178	+14.894%
2026-03-16	9.0000	9.6000	8.7500	9.6000	+6.667%	3	178	+12.500%
2026-03-12	10.0000	10.0000	9.0000	9.0000	-14.286%	3	177	+20.000%
2026-03-11	9.2400	11.6000	9.2400	10.5000	+9.375%	32	176	+2.857%
2026-03-10	9.7000	9.7500	9.6000	9.6000	+24.675%	15	179	+12.500%
2026-03-09	8.5000	8.5000	7.0500	7.7000	+116.901%	52	179	+40.260%
2026-03-06	3.3500	3.5500	3.3500	3.5500	-5.333%	100	216	+204.225%
2026-03-05	4.0000	4.0000	3.7500	3.7500	-6.250%	2	195	+188.000%
2026-03-04	4.1500	4.1500	4.0000	4.0000	+3.896%	19	195	+170.000%
2026-03-03	4.0000	4.0000	3.6500	3.8500	-3.750%	13	181	+180.519%
2026-03-02	3.7500	4.0200	3.7500	4.0000	+18.694%	11	191	+170.000%
2026-02-27	3.3700	3.3700	3.3700	3.3700	+0.298%	20	199	+220.475%
2026-02-26	3.7000	3.7000	3.3600	3.3600	-11.579%	20	179	+221.429%
2026-02-25	4.0000	4.0000	3.8000	3.8000	+0.529%	62	115	+184.211%
2026-02-24	2.9000	3.9500	2.9000	3.7800	-0.526%	41	115	+185.714%
2026-02-23	3.5600	3.8000	3.5600	3.8000	+8.571%	22	92	+184.211%
2026-02-20	3.8000	3.8000	3.5000	3.5000	-7.895%	31	76	+208.571%
2026-02-19	4.2000	4.2000	3.8000	3.8000	-1.299%	6	105	+184.211%
2026-02-18	4.2500	4.2500	3.8500	3.8500	-12.500%	6	99	+180.519%
2026-02-17	4.4000	4.4000	4.4000	4.4000	-1.345%	1	93	+145.455%
2026-02-13	4.3100	4.4600	4.2700	4.4600	+11.500%	3	93	+142.152%
2026-02-12	4.0000	4.0000	4.0000	4.0000	-13.978%	1	93	+170.000%
2026-02-11	4.6500	4.6500	4.6500	4.6500	-3.727%	2	93	+132.258%
2026-02-10	6.0000	6.0000	4.8300	4.8300	-20.690%	11	93	+123.602%
2026-02-09	4.5100	6.0900	4.5100	6.0900	-24.065%	98	92	+77.340%
2026-02-06	7.5000	8.0200	7.5000	8.0200	-3.373%	4	15	+34.663%
2026-02-05	8.3000	8.3000	8.3000	8.3000	-19.024%	8	11	+30.120%
2026-02-04	10.2500	10.2500	10.2500	10.2500	-17.803%	8	11	+5.366%
2026-01-21	12.4700	12.4700	12.4700	12.4700	0.000%	5	5	-13.392%

.dark-mode .WsS4Zg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WsS4Zg{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261016C20HIMS Oct 16 2026 20.00 Call (HIMS261016C00020000)option OPRA

HIMS20261016C20
HIMS Oct 16 2026 20.00 Call (HIMS261016C00020000)
option OPRA