Dark

HIMS20261016C26
HIMS Oct 16 2026 26.00 Call (HIMS261016C00026000)
option OPRA

EOD

Aug 18, 2026

3.84-10.698%(-0.46)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.5400	4.5400	3.7600	3.8400	-10.698%	6	373	0.000%
2026-08-17	4.4500	4.4500	3.9900	4.3000	-15.686%	6	374	-10.698%
2026-08-14	5.1000	5.1000	5.1000	5.1000	+0.196%	1	376	-24.706%
2026-08-13	5.8000	5.8000	5.0900	5.0900	-21.692%	12	376	-24.558%
2026-08-12	5.9500	6.5000	5.9500	6.5000	+0.309%	3	380	-40.923%
2026-08-11	6.4800	6.4800	6.4800	6.4800	-15.625%	1	381	-40.741%
2026-08-07	7.6000	7.7700	7.6000	7.6800	+12.117%	154	381	-50.000%
2026-08-06	6.8500	6.8500	6.8500	6.8500	-20.070%	5	291	-43.942%
2026-08-05	8.4500	8.5700	8.4000	8.5700	+15.034%	26	296	-55.193%
2026-08-04	7.9700	7.9700	7.4500	7.4500	-2.868%	6	299	-48.456%
2026-08-03	7.6500	7.6700	7.6500	7.6700	+39.455%	3	301	-49.935%
2026-07-31	5.5000	5.5000	5.5000	5.5000	+1.476%	5	303	-30.182%
2026-07-30	4.7400	5.4200	4.7400	5.4200	+37.215%	10	300	-29.151%
2026-07-29	6.0200	6.0200	3.5000	3.9500	-32.709%	125	294	-2.785%
2026-07-28	5.8700	5.8700	5.8700	5.8700	-20.353%	1	256	-34.583%
2026-07-27	7.3100	7.3800	7.3100	7.3700	+22.425%	169	255	-47.897%
2026-07-24	6.4000	6.4000	6.0200	6.0200	-38.066%	16	195	-36.213%
2026-07-23	9.4900	9.7200	9.4900	9.7200	+8.361%	2	181	-60.494%
2026-07-22	8.9700	8.9700	8.9700	8.9700	-19.043%	1	181	-57.191%
2026-07-16	12.4500	12.4500	10.9700	11.0800	-2.807%	4	180	-65.343%
2026-07-14	11.4000	11.4000	11.4000	11.4000	+3.636%	1	182	-66.316%
2026-07-13	11.0000	11.0000	11.0000	11.0000	-11.290%	20	182	-65.091%
2026-07-08	11.0000	12.5800	11.0000	12.4000	-6.556%	10	182	-69.032%
2026-07-07	13.3200	13.3200	13.2700	13.2700	+2.077%	2	182	-71.063%
2026-07-02	13.0000	13.0000	13.0000	13.0000	-13.333%	41	213	-70.462%
2026-07-01	13.2100	15.0000	13.1400	15.0000	+29.870%	24	213	-74.400%
2026-06-30	10.9700	11.5500	10.9700	11.5500	+6.158%	11	210	-66.753%
2026-06-29	11.7500	11.7500	10.8600	10.8800	-4.141%	7	205	-64.706%
2026-06-26	11.3500	11.3500	11.3500	11.3500	+31.214%	1	204	-66.167%
2026-06-25	8.3000	8.6500	8.3000	8.6500	-21.005%	3	204	-55.607%
2026-06-24	10.2600	10.9500	10.2600	10.9500	+14.660%	5	205	-64.932%
2026-06-23	11.6300	11.6300	9.5500	9.5500	-18.654%	29	208	-59.791%
2026-06-22	11.6500	11.7600	11.6500	11.7400	-2.975%	16	219	-67.291%
2026-06-18	12.1000	12.1000	12.1000	12.1000	+18.395%	50	219	-68.264%
2026-06-17	10.2200	10.2200	10.2200	10.2200	+6.458%	1	219	-62.427%
2026-06-16	8.7400	9.7100	8.7400	9.6000	+16.788%	3	219	-60.000%
2026-06-15	8.0100	8.2800	8.0000	8.2200	+30.892%	4	218	-53.285%
2026-06-12	6.3000	6.5800	6.2800	6.2800	-17.368%	3	221	-38.854%
2026-06-11	7.6000	7.6000	7.6000	7.6000	+0.662%	3	222	-49.474%
2026-06-10	7.8500	8.1500	7.5400	7.5500	+18.711%	16	219	-49.139%
2026-06-09	7.2000	7.2000	6.2500	6.3600	-0.469%	21	219	-39.623%
2026-06-08	6.5500	6.5500	6.3900	6.3900	+7.395%	11	220	-39.906%
2026-06-05	6.8500	6.8500	5.6900	5.9500	-26.543%	10	219	-35.462%
2026-06-04	8.9500	8.9500	8.0500	8.1000	+28.981%	92	214	-52.593%
2026-06-03	5.8300	6.2800	5.8300	6.2800	-7.918%	15	165	-38.854%
2026-06-02	7.2000	7.2000	6.7500	6.8200	-9.669%	3	168	-43.695%
2026-06-01	7.0300	7.5500	7.0300	7.5500	+33.628%	8	167	-49.139%
2026-05-29	5.7500	6.3000	4.6900	5.6500	+10.784%	32	175	-32.035%
2026-05-27	5.1000	5.1000	5.1000	5.1000	+9.677%	3	162	-24.706%
2026-05-22	4.2500	4.6500	4.2500	4.6500	+9.412%	13	162	-17.419%
2026-05-20	3.5800	4.2500	3.5800	4.2500	+11.257%	14	162	-9.647%
2026-05-19	3.6600	3.8200	3.6600	3.8200	-3.778%	7	156	+0.524%
2026-05-18	4.0000	4.0000	3.9700	3.9700	-20.758%	2	156	-3.275%
2026-05-15	5.2500	5.3800	5.0100	5.0100	-8.909%	82	156	-23.353%
2026-05-12	5.7000	5.7000	5.5000	5.5000	-41.922%	6	89	-30.182%
2026-05-11	9.0000	9.5000	9.0000	9.4700	+28.146%	10	89	-59.451%
2026-05-08	6.3500	7.3900	6.3500	7.3900	+21.148%	10	86	-48.038%
2026-05-07	6.1000	6.1000	6.1000	6.1000	-15.278%	9	91	-37.049%
2026-05-04	7.8000	7.9300	7.2000	7.2000	-4.509%	38	100	-46.667%
2026-05-01	7.5400	7.5500	7.5400	7.5400	+6.497%	37	97	-49.072%
2026-04-30	7.1000	7.1000	7.0800	7.0800	+2.609%	2	97	-45.763%
2026-04-29	7.1000	7.1000	6.9000	6.9000	-17.661%	5	96	-44.348%
2026-04-28	8.3800	8.3800	8.3800	8.3800	-13.608%	1	91	-54.177%
2026-04-27	9.7000	9.7000	9.7000	9.7000	-4.809%	1	92	-60.412%
2026-04-24	10.1900	10.1900	10.1900	10.1900	+23.815%	3	92	-62.316%
2026-04-23	9.7500	9.7500	7.9000	8.2300	-18.836%	19	90	-53.341%
2026-04-21	9.7800	10.1400	9.7800	10.1400	-9.058%	2	94	-62.130%
2026-04-20	10.3300	11.1500	10.3300	11.1500	+21.196%	4	94	-65.561%
2026-04-17	9.6000	9.6000	8.4500	9.2000	+12.195%	32	93	-58.261%
2026-04-16	6.6000	8.2000	6.6000	8.2000	+37.353%	155	97	-53.171%
2026-04-15	5.5000	5.9700	5.5000	5.9700	+99.666%	118	157	-35.678%
2026-04-08	3.2000	3.2000	2.9900	2.9900	-14.571%	3	74	+28.428%
2026-04-06	3.5000	3.5000	3.5000	3.5000	-2.778%	5	75	+9.714%
2026-04-01	3.6000	3.6000	3.6000	3.6000	+5.882%	20	70	+6.667%
2026-03-30	3.4500	3.4500	3.4000	3.4000	-17.874%	3	70	+12.941%
2026-03-26	4.1400	4.1400	4.1400	4.1400	0.000%	1	67	-7.246%
2026-03-25	4.7500	4.7500	4.0500	4.1400	-20.537%	38	68	-7.246%
2026-03-23	5.2100	5.2100	5.2100	5.2100	-10.788%	2	46	-26.296%
2026-03-19	5.8400	5.8400	5.8400	5.8400	-19.448%	14	46	-34.247%
2026-03-13	7.2500	7.2500	7.2500	7.2500	-3.333%	2	33	-47.034%
2026-03-12	7.5000	7.5000	7.5000	7.5000	-8.537%	2	33	-48.800%
2026-03-11	7.3800	9.0000	7.3800	8.2000	+14.047%	31	33	-53.171%
2026-03-10	7.6000	7.6000	6.9500	7.1900	+23.540%	26	27	-46.592%
2026-03-09	5.2700	5.8200	5.2700	5.8200	+144.538%	4	19	-34.021%
2026-03-06	2.3800	2.3800	2.3800	2.3800	-15.603%	8	22	+61.345%
2026-03-04	2.5900	2.9500	2.5900	2.8200	+6.415%	5	22	+36.170%
2026-03-03	2.6500	2.6500	2.6500	2.6500	+10.417%	1	20	+44.906%
2026-03-02	2.4000	2.4000	2.4000	2.4000	-16.376%	1	21	+60.000%
2026-02-19	2.8700	2.8700	2.8700	2.8700	-32.471%	15	20	+33.798%
2026-02-09	4.2500	4.2500	4.2500	4.2500	-48.485%	3	5	-9.647%
2026-01-30	8.3000	8.3000	8.2500	8.2500	0.000%	4	2	-53.455%

.dark-mode .ySHhVn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ySHhVn{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261016C26HIMS Oct 16 2026 26.00 Call (HIMS261016C00026000)option OPRA

HIMS20261016C26
HIMS Oct 16 2026 26.00 Call (HIMS261016C00026000)
option OPRA