Dark

HIMS20261016C23
HIMS Oct 16 2026 23.00 Call (HIMS261016C00023000)
option OPRA

EOD

Aug 18, 2026

5.97-4.480%(-0.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	6.4700	6.4700	5.9700	5.9700	-4.480%	2	383	0.000%
2026-08-17	6.0400	6.2500	6.0400	6.2500	-13.793%	103	384	-4.480%
2026-08-13	7.2500	7.2500	7.2500	7.2500	-7.407%	1	486	-17.655%
2026-08-12	7.9500	7.9500	7.8300	7.8300	-19.278%	5	487	-23.755%
2026-08-11	9.7000	9.7000	9.7000	9.7000	+5.550%	2	487	-38.454%
2026-08-03	9.1900	9.1900	9.1900	9.1900	+73.396%	1	487	-35.038%
2026-07-29	6.0700	6.3500	5.3000	5.3000	-35.366%	8	487	+12.642%
2026-07-28	8.0400	8.2000	8.0400	8.2000	+1.863%	4	486	-27.195%
2026-07-24	8.6700	8.7300	8.0500	8.0500	-42.500%	99	488	-25.839%
2026-07-23	14.0000	14.0000	14.0000	14.0000	+25.786%	4	397	-57.357%
2026-07-22	11.1300	11.1300	11.1300	11.1300	-6.155%	12	397	-46.361%
2026-07-20	11.8600	11.8600	11.8600	11.8600	-2.707%	2	385	-49.663%
2026-07-17	12.1900	12.1900	12.1900	12.1900	-20.586%	1	384	-51.025%
2026-07-15	15.3500	15.3500	15.3500	15.3500	+13.452%	1	385	-61.107%
2026-07-14	13.5300	13.5300	13.5300	13.5300	+6.957%	1	385	-55.876%
2026-07-13	13.0800	13.0800	12.6500	12.6500	-12.153%	2	385	-52.806%
2026-07-09	14.4000	14.4000	14.4000	14.4000	+7.063%	1	387	-58.542%
2026-07-08	13.4500	13.4500	13.4500	13.4500	-16.770%	1	386	-55.613%
2026-07-01	16.8000	16.8000	16.1600	16.1600	+27.949%	6	386	-63.057%
2026-06-29	12.6300	12.6300	12.6300	12.6300	+23.460%	3	390	-52.732%
2026-06-25	10.3700	10.3700	10.2300	10.2300	-14.750%	11	387	-41.642%
2026-06-24	12.0000	12.0000	12.0000	12.0000	-17.241%	15	392	-50.250%
2026-06-18	14.0000	14.5000	14.0000	14.5000	+21.644%	18	411	-58.828%
2026-06-17	11.0900	11.9200	11.0900	11.9200	+3.652%	11	411	-49.916%
2026-06-16	10.9500	11.5000	10.9500	11.5000	+21.951%	24	411	-48.087%
2026-06-15	9.4600	9.4600	9.3500	9.4300	+21.364%	19	419	-36.691%
2026-06-12	7.7900	7.7900	7.7600	7.7700	-7.938%	19	438	-23.166%
2026-06-11	7.7000	8.4400	7.7000	8.4400	+16.575%	3	419	-29.265%
2026-06-09	7.2400	7.2400	7.2400	7.2400	-5.974%	1	417	-17.541%
2026-06-08	7.9000	7.9000	7.7000	7.7000	+12.903%	3	418	-22.468%
2026-06-05	8.1500	8.1500	6.8200	6.8200	-24.807%	4	418	-12.463%
2026-06-04	9.5000	9.5000	9.0700	9.0700	+10.207%	12	419	-34.179%
2026-06-03	7.9500	8.2300	7.9500	8.2300	+12.432%	2	409	-27.461%
2026-05-29	7.3200	7.3200	7.3200	7.3200	+9.254%	2	410	-18.443%
2026-05-27	6.5000	6.7000	6.5000	6.7000	+9.836%	4	408	-10.896%
2026-05-26	5.9000	6.2000	5.9000	6.1000	+9.910%	12	409	-2.131%
2026-05-22	5.8000	5.8000	5.5500	5.5500	+12.121%	12	410	+7.568%
2026-05-21	4.9000	4.9500	4.9000	4.9500	-4.255%	5	417	+20.606%
2026-05-20	4.5000	5.1700	4.5000	5.1700	+6.598%	5	417	+15.474%
2026-05-19	4.7000	4.8500	4.3200	4.8500	+1.042%	4	411	+23.093%
2026-05-18	5.1500	5.3500	4.8000	4.8000	-20.133%	25	411	+24.375%
2026-05-15	6.4600	6.4600	6.0100	6.0100	+6.372%	2	411	-0.666%
2026-05-13	5.6500	5.6500	5.6500	5.6500	-42.523%	1	393	+5.664%
2026-05-11	9.8300	9.8300	9.8300	9.8300	+18.434%	3	392	-39.268%
2026-05-07	8.3000	8.3000	8.3000	8.3000	-5.682%	14	392	-28.072%
2026-05-06	8.8000	8.8000	8.8000	8.8000	+14.286%	1	392	-32.159%
2026-05-05	7.7000	7.7000	7.7000	7.7000	-12.400%	2	393	-22.468%
2026-05-04	8.4800	8.8500	8.4800	8.7900	+4.394%	47	393	-32.082%
2026-04-30	7.9400	8.4200	7.9400	8.4200	+0.597%	4	396	-29.097%
2026-04-29	8.4300	8.4400	8.3500	8.3700	-12.356%	42	396	-28.674%
2026-04-28	9.9700	9.9700	9.5500	9.5500	0.000%	2	379	-37.487%
2026-04-23	9.3700	9.5500	9.0000	9.5500	-6.738%	4	378	-37.487%
2026-04-22	10.2400	10.2400	10.2400	10.2400	-19.370%	10	376	-41.699%
2026-04-20	12.0500	12.7000	12.0500	12.7000	+23.782%	2	376	-52.992%
2026-04-17	11.0000	12.1400	9.4500	10.2600	+7.660%	10	376	-41.813%
2026-04-16	7.1500	9.5300	7.1500	9.5300	+34.225%	5	385	-37.356%
2026-04-15	5.2400	7.2000	5.2400	7.1000	+43.434%	104	385	-15.915%
2026-04-14	5.4000	5.4000	4.7500	4.9500	+3.774%	10	333	+20.606%
2026-04-13	4.3000	4.7700	4.3000	4.7700	+22.308%	3	327	+25.157%
2026-04-08	4.5000	4.5000	3.9000	3.9000	+1.299%	3	328	+53.077%
2026-04-07	3.8500	3.8500	3.8500	3.8500	-9.836%	1	329	+55.065%
2026-04-06	4.2700	4.2700	4.2700	4.2700	+10.622%	1	328	+39.813%
2026-04-02	3.8600	3.8600	3.8600	3.8600	-11.264%	2	329	+54.663%
2026-04-01	5.0000	5.0000	4.3500	4.3500	-13.861%	2	329	+37.241%
2026-03-31	4.8900	5.0500	4.8900	5.0500	+28.173%	2	329	+18.218%
2026-03-30	3.9400	3.9400	3.9400	3.9400	-15.812%	6	330	+51.523%
2026-03-27	4.6800	4.6800	4.6800	4.6800	-19.310%	1	330	+27.564%
2026-03-24	5.9000	5.9000	5.8000	5.8000	-6.452%	3	331	+2.931%
2026-03-23	6.2000	6.2000	6.2000	6.2000	-13.529%	1	330	-3.710%
2026-03-19	6.9000	7.1700	6.9000	7.1700	-4.400%	2	330	-16.736%
2026-03-18	7.5000	7.5000	7.5000	7.5000	-9.639%	14	328	-20.400%
2026-03-13	8.3000	8.3000	8.3000	8.3000	+1.220%	1	314	-28.072%
2026-03-12	9.0000	9.2000	8.2000	8.2000	-19.132%	5	315	-27.195%
2026-03-11	8.4400	10.1400	8.4400	10.1400	+40.833%	24	314	-41.124%
2026-03-10	8.3900	8.3900	6.6900	7.2000	+6.509%	255	317	-17.083%
2026-03-09	7.2000	7.2000	5.9500	6.7600	+101.791%	31	84	-11.686%
2026-03-04	3.3500	3.3500	3.3500	3.3500	+8.766%	1	72	+78.209%
2026-02-24	2.3100	3.2600	2.3100	3.0800	-3.750%	23	72	+93.831%
2026-02-23	3.2000	3.2000	3.2000	3.2000	-4.478%	1	58	+86.563%
2026-02-20	3.3500	3.3500	3.3500	3.3500	-2.899%	1	59	+78.209%
2026-02-17	3.5100	3.5100	3.4500	3.4500	-4.959%	39	58	+73.043%
2026-02-13	3.6300	3.6300	3.6300	3.6300	-21.087%	1	44	+64.463%
2026-02-10	4.6000	4.6000	4.6000	4.6000	+9.005%	7	44	+29.783%
2026-02-09	3.3800	4.2300	3.3800	4.2200	-47.901%	90	37	+41.469%
2026-02-05	8.1000	8.1000	8.1000	8.1000	-14.737%	1	42	-26.296%
2026-01-30	9.7000	9.7000	9.5000	9.5000	-9.351%	30	41	-37.158%
2026-01-28	10.4800	10.4800	10.4800	10.4800	0.000%	40	40	-43.034%

.dark-mode .cgLfBY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cgLfBY{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261016C23HIMS Oct 16 2026 23.00 Call (HIMS261016C00023000)option OPRA

HIMS20261016C23
HIMS Oct 16 2026 23.00 Call (HIMS261016C00023000)
option OPRA