Dark

HIMS20261016C25
HIMS Oct 16 2026 25.00 Call (HIMS261016C00025000)
option OPRA

EOD

Aug 18, 2026

4.24-19.697%(-1.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.7200	4.7200	4.2400	4.2400	-19.697%	2	5,397	0.000%
2026-08-17	4.8000	5.3100	4.8000	5.2800	+4.970%	10	5,396	-19.697%
2026-08-14	5.7200	5.7200	5.0300	5.0300	-13.870%	4	5,403	-15.706%
2026-08-13	6.1500	6.1500	5.8300	5.8400	-16.809%	43	5,399	-27.397%
2026-08-12	7.1800	7.1800	7.0200	7.0200	-5.135%	9	5,364	-39.601%
2026-08-11	7.5000	7.5000	7.4000	7.4000	-16.195%	24	5,365	-42.703%
2026-08-10	8.3000	8.8300	8.3000	8.8300	+7.030%	17	5,389	-51.982%
2026-08-07	8.1900	8.2900	8.1900	8.2500	-9.836%	3	5,401	-48.606%
2026-08-05	9.2500	9.2500	8.5000	9.1500	+1.105%	28	5,400	-53.661%
2026-08-04	8.5000	9.0500	8.4800	9.0500	+9.697%	7	5,420	-53.149%
2026-08-03	7.0000	8.2500	7.0000	8.2500	+33.929%	9	5,424	-48.606%
2026-07-31	6.8000	6.8000	6.1600	6.1600	+41.284%	8	5,428	-31.169%
2026-07-30	4.3600	4.3600	4.3600	4.3600	-15.010%	3	5,425	-2.752%
2026-07-29	6.2800	6.2800	4.6000	5.1300	-23.433%	59	5,425	-17.349%
2026-07-28	7.2000	7.2000	6.5000	6.7000	-16.145%	3	5,451	-36.716%
2026-07-27	6.7800	8.0300	6.7800	7.9900	+21.985%	176	5,449	-46.934%
2026-07-24	7.5000	7.5000	6.5400	6.5500	-31.053%	63	5,321	-35.267%
2026-07-23	9.5000	9.5000	9.5000	9.5000	+2.481%	50	5,318	-55.368%
2026-07-22	9.5000	9.5000	9.2700	9.2700	-6.834%	4	5,318	-54.261%
2026-07-21	10.6000	10.6000	9.9500	9.9500	-4.602%	2	5,318	-57.387%
2026-07-17	10.3000	10.4300	10.3000	10.4300	-18.833%	26	5,320	-59.348%
2026-07-16	12.4000	12.8500	12.4000	12.8500	-8.214%	6	5,345	-67.004%
2026-07-15	14.0000	14.0000	14.0000	14.0000	+14.286%	20	5,350	-69.714%
2026-07-14	12.0500	12.2500	12.0500	12.2500	-2.000%	3	5,351	-65.388%
2026-07-13	12.5000	12.5000	12.5000	12.5000	+5.485%	1	5,352	-66.080%
2026-07-10	12.0000	12.0000	10.9000	11.8500	-8.986%	67	5,353	-64.219%
2026-07-09	13.0300	13.0300	13.0200	13.0200	-1.364%	10	5,400	-67.435%
2026-07-08	11.8300	13.2000	11.8300	13.2000	-16.824%	10	5,406	-67.879%
2026-07-06	15.8700	15.8700	15.8700	15.8700	+13.927%	1	5,415	-73.283%
2026-07-02	14.9500	14.9500	13.9300	13.9300	+33.174%	9	5,416	-69.562%
2026-06-30	10.4600	10.4600	10.4600	10.4600	-6.607%	1	5,416	-59.465%
2026-06-29	12.5500	13.0000	11.2000	11.2000	-13.846%	14	5,416	-62.143%
2026-06-26	13.0000	13.0000	13.0000	13.0000	+33.333%	5	5,412	-67.385%
2026-06-25	9.7500	9.7500	9.7500	9.7500	-11.364%	1	5,412	-56.513%
2026-06-24	10.8500	11.0000	10.8500	11.0000	-4.762%	3	5,411	-61.455%
2026-06-22	12.8000	12.8000	11.5500	11.5500	-9.836%	71	5,411	-63.290%
2026-06-18	12.2600	13.0500	12.2600	12.8100	+12.073%	84	5,373	-66.901%
2026-06-17	10.1500	11.5100	10.1500	11.4300	+10.756%	33	5,373	-62.905%
2026-06-16	8.8500	10.3200	8.8500	10.3200	+14.922%	4	5,373	-58.915%
2026-06-15	8.4800	9.0800	7.9000	8.9800	+33.631%	52	5,372	-52.784%
2026-06-12	6.9800	6.9900	6.7200	6.7200	-14.937%	22	5,395	-36.905%
2026-06-11	7.8900	7.9000	7.8900	7.9000	+23.631%	3	5,396	-46.329%
2026-06-09	6.3900	6.3900	6.3900	6.3900	-6.715%	1	5,393	-33.646%
2026-06-08	6.8500	6.8500	6.8500	6.8500	+8.730%	1	5,393	-38.102%
2026-06-05	7.2000	7.2200	5.9000	6.3000	-27.586%	12	5,392	-32.698%
2026-06-04	7.9000	8.7000	7.9000	8.7000	+16.000%	17	5,396	-51.264%
2026-06-03	6.6400	7.5500	6.0000	7.5000	+7.914%	29	5,397	-43.467%
2026-06-02	7.9500	7.9500	6.9500	6.9500	-2.797%	30	5,395	-38.993%
2026-06-01	6.7500	7.1500	6.7500	7.1500	+16.639%	35	5,410	-40.699%
2026-05-29	5.8500	6.4500	5.0400	6.1300	+1.322%	62	5,410	-30.832%
2026-05-28	5.6500	6.2600	5.6500	6.0500	+3.419%	14	5,404	-29.917%
2026-05-27	5.5000	6.1000	5.4700	5.8500	+22.129%	18	5,403	-27.521%
2026-05-26	4.7100	5.3500	4.4000	4.7900	+4.130%	82	5,406	-11.482%
2026-05-22	5.0000	5.3500	4.6000	4.6000	-3.158%	11	5,346	-7.826%
2026-05-21	4.5200	4.7600	4.5200	4.7500	-1.042%	16	5,338	-10.737%
2026-05-20	4.0100	4.8000	4.0100	4.8000	+16.223%	5,009	5,338	-11.667%
2026-05-19	3.8500	4.1300	3.7000	4.1300	+3.250%	29	359	+2.663%
2026-05-18	4.2500	4.4000	4.0000	4.0000	-29.204%	31	359	+6.000%
2026-05-15	5.4000	5.7200	5.4000	5.6500	+0.893%	24	359	-24.956%
2026-05-14	5.0000	5.6000	4.9500	5.6000	+6.667%	7	360	-24.286%
2026-05-13	5.0000	5.2500	4.8000	5.2500	-13.509%	69	310	-19.238%
2026-05-12	5.6800	7.1000	5.6800	6.0700	-36.105%	18	310	-30.148%
2026-05-11	9.0200	9.9000	8.8400	9.5000	+46.154%	23	310	-55.368%
2026-05-08	6.5000	6.5000	6.5000	6.5000	-4.412%	5	295	-34.769%
2026-05-07	6.8000	6.8000	6.8000	6.8000	-14.465%	5	295	-37.647%
2026-05-01	7.9100	7.9500	7.9100	7.9500	+2.713%	14	309	-46.667%
2026-04-30	7.3500	7.7400	7.3500	7.7400	-11.034%	18	309	-45.220%
2026-04-28	8.9400	8.9400	8.5500	8.7000	-9.469%	159	295	-51.264%
2026-04-27	10.6000	10.6000	9.6000	9.6100	-10.605%	75	390	-55.879%
2026-04-24	9.9000	10.7500	9.9000	10.7500	+11.515%	11	362	-60.558%
2026-04-23	10.2500	10.2500	9.6400	9.6400	+0.521%	16	351	-56.017%
2026-04-22	9.1500	9.5900	9.0200	9.5900	-6.893%	4	352	-55.787%
2026-04-21	9.4600	10.3000	9.4600	10.3000	-10.044%	2	353	-58.835%
2026-04-20	9.6000	11.6000	9.6000	11.4500	+19.271%	7	354	-62.969%
2026-04-17	9.3000	10.0600	9.2000	9.6000	+8.597%	33	360	-55.833%
2026-04-16	7.2500	8.8400	7.0000	8.8400	+47.333%	212	361	-52.036%
2026-04-15	6.0000	6.0000	6.0000	6.0000	+30.435%	25	242	-29.333%
2026-04-14	4.2700	4.6000	4.2700	4.6000	+4.545%	31	242	-7.826%
2026-04-13	3.7500	4.4000	3.7500	4.4000	+35.802%	3	228	-3.636%
2026-04-09	3.2000	3.2600	3.1900	3.2400	-1.818%	6	227	+30.864%
2026-04-08	3.5500	3.5500	3.3000	3.3000	0.000%	34	229	+28.485%
2026-04-07	3.5000	3.5000	3.2000	3.3000	-5.444%	3	212	+28.485%
2026-04-02	3.3200	3.4900	3.3200	3.4900	-9.351%	3	212	+21.490%
2026-04-01	3.8500	3.9000	3.8500	3.8500	-13.483%	16	212	+10.130%
2026-03-31	3.3200	4.4500	3.3200	4.4500	+34.848%	15	208	-4.719%
2026-03-30	3.7000	3.7000	3.2700	3.3000	-25.000%	42	198	+28.485%
2026-03-26	4.6100	4.6100	4.2100	4.4000	0.000%	14	205	-3.636%
2026-03-25	5.0000	5.0000	4.3700	4.4000	-7.368%	49	192	-3.636%
2026-03-24	5.3000	5.3000	4.7500	4.7500	-16.667%	46	231	-10.737%
2026-03-23	5.7000	5.7000	5.7000	5.7000	+2.703%	1	201	-25.614%
2026-03-20	6.6900	6.6900	5.5500	5.5500	-13.281%	38	200	-23.604%
2026-03-19	6.4000	6.4000	6.4000	6.4000	-3.030%	1	168	-33.750%
2026-03-18	6.7300	6.7300	6.6000	6.6000	-5.714%	2	169	-35.758%
2026-03-17	7.5000	7.5000	7.0000	7.0000	+2.041%	105	169	-39.429%
2026-03-16	6.8600	6.8600	6.8600	6.8600	-5.118%	10	133	-38.192%
2026-03-13	7.2300	7.2300	7.2300	7.2300	-3.471%	1	123	-41.355%
2026-03-12	8.7000	8.7000	7.4000	7.4900	-10.514%	27	124	-43.391%
2026-03-11	7.4000	9.5000	7.4000	8.3700	+29.366%	38	101	-49.343%
2026-03-10	7.9100	8.0000	6.3600	6.4700	+9.847%	31	86	-34.467%
2026-03-09	5.5000	6.2500	5.1500	5.8900	+124.809%	110	83	-28.014%
2026-03-06	2.6200	2.6200	2.6200	2.6200	+9.167%	1	66	+61.832%
2026-03-02	2.1500	2.4000	2.1500	2.4000	-5.882%	8	66	+76.667%
2026-02-26	2.5500	2.5500	2.5500	2.5500	-11.765%	2	66	+66.275%
2026-02-25	2.8800	2.8900	2.8800	2.8900	+11.583%	18	57	+46.713%
2026-02-23	2.6600	2.6600	2.5900	2.5900	-6.835%	2	57	+63.707%
2026-02-20	2.7800	2.7800	2.7800	2.7800	+2.963%	2	57	+52.518%
2026-02-19	2.7500	2.7500	2.7000	2.7000	-10.299%	5	57	+57.037%
2026-02-18	3.0100	3.0100	3.0100	3.0100	-3.215%	1	52	+40.864%
2026-02-17	3.2400	3.2400	3.1100	3.1100	-1.270%	11	51	+36.334%
2026-02-12	3.0000	3.1500	3.0000	3.1500	-10.256%	41	48	+34.603%
2026-02-11	3.4400	3.5800	3.3500	3.5100	-10.914%	18	88	+20.798%
2026-02-10	3.9400	3.9400	3.9400	3.9400	-11.461%	1	86	+7.614%
2026-02-09	3.2700	4.4500	3.2700	4.4500	-28.800%	11	85	-4.719%
2026-02-06	6.5100	6.7000	6.1700	6.2500	-24.150%	19	78	-32.160%
2026-02-04	8.2900	8.2900	8.2400	8.2400	+15.245%	2	62	-48.544%
2026-02-03	7.1500	7.1500	7.1500	7.1500	-17.816%	2	60	-40.699%
2026-01-30	8.7000	8.7000	8.6500	8.7000	-8.421%	9	62	-51.264%
2026-01-21	9.6500	9.6500	9.3000	9.5000	-17.031%	12	55	-55.368%
2026-01-15	11.6000	11.6000	11.4500	11.4500	-2.553%	11	44	-62.969%
2026-01-14	11.8000	11.8000	11.7500	11.7500	-6.746%	30	34	-63.915%
2026-01-13	13.1200	13.1200	12.6000	12.6000	+12.299%	3	4	-66.349%
2026-01-12	11.2200	11.2200	11.2200	11.2200	0.000%	1	1	-62.210%

.dark-mode .vyzqBk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vyzqBk{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261016C25HIMS Oct 16 2026 25.00 Call (HIMS261016C00025000)option OPRA

HIMS20261016C25
HIMS Oct 16 2026 25.00 Call (HIMS261016C00025000)
option OPRA