Dark

HIMS20261016C30
HIMS Oct 16 2026 30.00 Call (HIMS261016C00030000)
option OPRA

EOD

Aug 18, 2026

2.23-21.754%(-0.62)288

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.5000	2.8500	2.2300	2.2300	-21.754%	288	1,365	0.000%
2026-08-17	2.5000	2.8700	2.2200	2.8500	+9.615%	166	1,201	-21.754%
2026-08-14	3.3000	3.3000	2.6000	2.6000	-21.212%	179	1,076	-14.231%
2026-08-13	3.3500	3.8000	3.3000	3.3000	-22.353%	48	931	-32.424%
2026-08-12	4.0300	4.4100	3.6000	4.2500	-8.405%	112	900	-47.529%
2026-08-11	4.6600	5.0600	4.4000	4.6400	-18.596%	24	855	-51.940%
2026-08-10	5.5000	5.9500	5.5000	5.7000	+4.779%	34	852	-60.877%
2026-08-07	4.8300	5.4400	4.8300	5.4400	+16.738%	24	838	-59.007%
2026-08-06	5.5000	5.5000	4.6600	4.6600	-24.839%	13	839	-52.146%
2026-08-05	6.2700	6.4400	6.2000	6.2000	0.000%	138	843	-64.032%
2026-08-04	5.6700	6.2000	5.6700	6.2000	+8.772%	24	769	-64.032%
2026-08-03	3.9900	5.7000	3.9900	5.7000	+40.741%	66	773	-60.877%
2026-07-31	4.2900	4.5500	3.6500	4.0500	+12.500%	12	773	-44.938%
2026-07-30	2.7700	3.8900	2.7300	3.6000	+30.435%	80	773	-38.056%
2026-07-29	4.5600	4.5600	2.7600	2.7600	-45.882%	68	766	-19.203%
2026-07-28	5.0000	5.1000	4.0600	5.1000	-6.422%	34	763	-56.275%
2026-07-27	4.4700	5.4500	4.4700	5.4500	+21.111%	37	740	-59.083%
2026-07-24	6.8000	6.8000	4.5000	4.5000	-39.840%	110	746	-50.444%
2026-07-23	6.1700	9.0000	6.1700	7.4800	+12.651%	80	719	-70.187%
2026-07-22	7.2700	7.5000	6.6400	6.6400	-13.878%	13	732	-66.416%
2026-07-21	7.7100	7.7100	7.7100	7.7100	+2.800%	3	728	-71.077%
2026-07-20	7.5000	7.5000	7.5000	7.5000	-5.542%	18	725	-70.267%
2026-07-17	7.4200	7.9400	7.4200	7.9400	-6.036%	5	717	-71.914%
2026-07-16	10.9500	10.9500	8.4500	8.4500	-21.395%	13	713	-73.609%
2026-07-15	10.7500	10.7500	10.7500	10.7500	+16.342%	13	718	-79.256%
2026-07-14	9.2500	9.3100	9.2400	9.2400	+6.821%	28	730	-75.866%
2026-07-13	9.1700	9.1700	8.6500	8.6500	-1.143%	41	750	-74.220%
2026-07-10	10.1000	10.1000	8.4600	8.7500	-13.708%	40	740	-74.514%
2026-07-09	10.1000	10.1400	10.0800	10.1400	-0.491%	5	741	-78.008%
2026-07-08	9.6200	10.1900	9.0000	10.1900	-6.685%	11	741	-78.116%
2026-07-07	10.9700	10.9700	10.9100	10.9200	-9.752%	21	732	-79.579%
2026-07-06	12.1000	12.1000	12.1000	12.1000	+5.677%	20	726	-81.570%
2026-07-02	11.6700	11.6700	11.4500	11.4500	-5.294%	8	729	-80.524%
2026-07-01	10.4500	12.5000	10.4500	12.0900	+34.333%	21	729	-81.555%
2026-06-30	8.8500	9.1300	8.8500	9.0000	-1.747%	3	737	-75.222%
2026-06-29	9.2000	10.0700	8.7500	9.1600	-0.435%	69	737	-75.655%
2026-06-26	9.1500	9.6100	9.1300	9.2000	+17.949%	30	745	-75.761%
2026-06-25	7.0000	7.8000	6.8000	7.8000	+4.698%	79	757	-71.410%
2026-06-24	8.0300	8.0300	7.4500	7.4500	-16.198%	33	752	-70.067%
2026-06-23	9.0500	9.2400	8.8900	8.8900	-1.768%	18	752	-74.916%
2026-06-22	9.4300	10.0000	8.9500	9.0500	-10.750%	286	755	-75.359%
2026-06-18	8.7500	10.1500	8.5500	10.1400	+28.844%	58	1,590	-78.008%
2026-06-17	8.0000	8.5300	7.7700	7.8700	+4.933%	703	1,590	-71.665%
2026-06-16	6.8500	7.9000	6.8500	7.5000	+11.940%	270	1,590	-70.267%
2026-06-15	6.0000	6.7000	5.6500	6.7000	+36.735%	109	1,584	-66.716%
2026-06-12	5.5000	5.5000	4.6200	4.9000	-19.672%	305	1,604	-54.490%
2026-06-11	5.9000	6.1000	5.9000	6.1000	+9.319%	25	1,398	-63.443%
2026-06-10	6.0000	6.1800	5.5800	5.5800	-10.720%	211	1,374	-60.036%
2026-06-09	5.4000	6.2600	4.5000	6.2500	+25.000%	18	1,173	-64.320%
2026-06-08	4.3500	5.1600	4.3500	5.0000	+14.943%	55	1,168	-55.400%
2026-06-05	5.3000	5.3500	4.3500	4.3500	-29.038%	34	1,215	-48.736%
2026-06-04	5.6000	6.7000	5.6000	6.1300	+14.579%	106	1,222	-63.622%
2026-06-03	5.0000	5.3500	4.5000	5.3500	0.000%	24	1,272	-58.318%
2026-06-02	5.5500	5.7200	5.2500	5.3500	-6.140%	755	1,261	-58.318%
2026-06-01	4.4800	5.8500	4.4800	5.7000	+30.137%	57	898	-60.877%
2026-05-29	4.1500	4.7000	3.7000	4.3800	+4.286%	94	879	-49.087%
2026-05-28	3.8500	4.2500	3.8500	4.2000	+0.239%	17	830	-46.905%
2026-05-27	3.9400	4.3000	3.9400	4.1900	+21.449%	37	829	-46.778%
2026-05-26	3.2100	3.8200	2.9000	3.4500	+6.154%	36	821	-35.362%
2026-05-22	3.4600	3.5500	3.2500	3.2500	-2.985%	14	800	-31.385%
2026-05-21	3.2000	3.4500	3.2000	3.3500	+7.717%	6	799	-33.433%
2026-05-20	2.8000	3.1100	2.7500	3.1100	+12.274%	33	799	-28.296%
2026-05-19	2.6800	2.9000	2.6500	2.7700	-6.419%	19	784	-19.495%
2026-05-18	3.0000	3.1500	2.9200	2.9600	-26.185%	114	784	-24.662%
2026-05-15	3.9900	4.1000	3.7500	4.0100	+6.933%	202	784	-44.389%
2026-05-14	3.4500	3.8800	3.4500	3.7500	0.000%	120	683	-40.533%
2026-05-13	4.0000	4.0000	3.4000	3.7500	-11.765%	245	662	-40.533%
2026-05-12	4.9000	5.0000	4.1000	4.2500	-41.940%	104	662	-47.529%
2026-05-11	6.8000	7.7300	6.6500	7.3200	+33.091%	90	662	-69.536%
2026-05-08	5.0800	5.5000	4.9100	5.5000	+17.021%	10	735	-59.455%
2026-05-07	5.3500	5.5500	4.7000	4.7000	-18.261%	8	730	-52.553%
2026-05-06	5.7500	5.7500	5.7500	5.7500	+4.545%	1	724	-61.217%
2026-05-05	5.5200	5.5200	5.3800	5.5000	-6.937%	75	724	-59.455%
2026-05-04	6.3000	6.3000	5.9100	5.9100	-3.115%	21	703	-62.267%
2026-05-01	6.1600	6.1900	5.9800	6.1000	+8.929%	28	679	-63.443%
2026-04-30	5.3000	5.6000	5.3000	5.6000	-3.448%	5	679	-60.179%
2026-04-29	6.2600	6.2600	5.6500	5.8000	-14.956%	20	677	-61.552%
2026-04-28	7.0400	7.0400	6.7800	6.8200	-11.082%	78	674	-67.302%
2026-04-27	8.2000	8.8500	7.6000	7.6700	-8.799%	59	646	-70.926%
2026-04-24	7.9800	8.7500	7.7000	8.4100	+20.660%	55	614	-73.484%
2026-04-23	8.7600	9.0000	6.6100	6.9700	-6.818%	51	631	-68.006%
2026-04-22	7.9000	7.9000	7.4800	7.4800	-17.802%	17	609	-70.187%
2026-04-21	7.1500	9.1000	7.1500	9.1000	-2.361%	86	570	-75.495%
2026-04-20	7.4700	9.5000	7.4700	9.3200	+29.444%	281	570	-76.073%
2026-04-17	7.7000	8.4000	6.9000	7.2000	+5.882%	98	478	-69.028%
2026-04-16	5.9000	6.9000	5.3500	6.8000	+53.499%	71	472	-67.206%
2026-04-15	3.2500	4.5000	3.2500	4.4300	+85.356%	85	456	-49.661%
2026-04-13	2.3900	2.3900	2.3900	2.3900	+8.636%	1	489	-6.695%
2026-04-10	2.2000	2.2000	2.2000	2.2000	-5.983%	1	488	+1.364%
2026-04-09	2.2800	2.3400	2.2800	2.3400	-12.360%	54	488	-4.701%
2026-04-08	2.6700	2.6700	2.6700	2.6700	+16.594%	1	500	-16.479%
2026-04-07	2.2900	2.2900	2.2900	2.2900	-14.232%	12	499	-2.620%
2026-04-06	2.6300	2.6700	2.6300	2.6700	+16.594%	51	493	-16.479%
2026-04-02	2.4500	2.4500	2.2900	2.2900	-13.585%	7	444	-2.620%
2026-04-01	2.6400	2.6500	2.6400	2.6500	-17.188%	11	444	-15.849%
2026-03-31	2.8800	3.2000	2.8800	3.2000	+32.780%	33	433	-30.313%
2026-03-30	2.6900	2.6900	2.3300	2.4100	-12.996%	62	466	-7.469%
2026-03-27	2.9000	2.9800	2.7700	2.7700	-16.061%	9	504	-19.495%
2026-03-25	3.3500	3.3500	3.2500	3.3000	-26.991%	39	502	-32.424%
2026-03-23	4.5200	4.5200	4.5200	4.5200	-24.667%	20	491	-50.664%
2026-03-17	6.0000	6.0000	6.0000	6.0000	-0.826%	1	471	-62.833%
2026-03-16	6.2900	6.3000	6.0500	6.0500	+15.238%	15	470	-63.140%
2026-03-13	5.3000	5.5000	5.2500	5.2500	-14.634%	10	463	-57.524%
2026-03-12	7.1000	7.1000	6.1500	6.1500	-8.754%	18	472	-63.740%
2026-03-11	5.9000	7.6500	5.9000	6.7400	+36.162%	245	475	-66.914%
2026-03-10	6.3500	6.3500	4.8800	4.9500	+1.020%	272	658	-54.949%
2026-03-09	5.0500	5.4000	4.1500	4.9000	+156.545%	105	422	-54.490%
2026-03-06	1.9100	1.9100	1.9100	1.9100	-16.957%	1	440	+16.754%
2026-03-04	2.3000	2.3000	2.3000	2.3000	+14.428%	2	442	-3.043%
2026-03-03	2.0100	2.0100	2.0100	2.0100	+4.687%	1	443	+10.945%
2026-03-02	1.9200	1.9200	1.9200	1.9200	-9.005%	1	443	+16.146%
2026-02-26	2.1100	2.1100	2.1100	2.1100	+4.975%	186	443	+5.687%
2026-02-24	1.5000	2.0100	1.5000	2.0100	-5.634%	42	257	+10.945%
2026-02-23	2.1500	2.1500	2.1300	2.1300	-1.389%	4	256	+4.695%
2026-02-19	2.1600	2.1600	2.1600	2.1600	-0.917%	1	253	+3.241%
2026-02-18	2.4500	2.4500	2.1500	2.1800	-12.800%	31	253	+2.294%
2026-02-17	2.4200	2.5000	2.4200	2.5000	-5.660%	50	243	-10.800%
2026-02-13	2.5500	2.7000	2.5500	2.6500	+16.228%	3	211	-15.849%
2026-02-12	2.4800	2.4800	2.2800	2.2800	-11.969%	4	211	-2.193%
2026-02-11	2.4800	2.5900	2.4800	2.5900	-16.452%	4	210	-13.900%
2026-02-10	3.1500	3.1500	3.1000	3.1000	-7.463%	3	210	-28.065%
2026-02-09	2.8400	3.3500	2.8400	3.3500	-27.957%	12	211	-33.433%
2026-02-06	4.1000	4.6500	4.1000	4.6500	-33.571%	2	200	-52.043%
2026-02-05	6.7500	7.0000	6.7500	7.0000	+32.075%	54	199	-68.143%
2026-02-04	5.2000	5.3000	5.2000	5.3000	-7.343%	15	151	-57.925%
2026-02-03	6.6000	6.6000	5.4900	5.7200	-15.259%	8	146	-61.014%
2026-01-30	7.5000	7.5000	6.7500	6.7500	-14.231%	5	143	-66.963%
2026-01-27	7.9900	8.1000	7.8700	7.8700	-11.771%	3	141	-71.665%
2026-01-26	8.8900	8.9200	8.8900	8.9200	+2.059%	3	140	-75.000%
2026-01-23	8.9600	8.9600	8.7400	8.7400	+6.585%	2	139	-74.485%
2026-01-22	8.1500	8.2000	8.1500	8.2000	+8.609%	37	138	-72.805%
2026-01-21	8.0000	8.0000	7.5500	7.5500	-15.642%	2	102	-70.464%
2026-01-20	8.3300	8.9500	8.3300	8.9500	-4.278%	2	100	-75.084%
2026-01-16	9.8300	9.8300	9.3500	9.3500	+1.630%	36	64	-76.150%
2026-01-15	9.2500	9.2500	9.2000	9.2000	-7.816%	41	64	-75.761%
2026-01-13	10.6700	10.6700	9.9800	9.9800	+1.320%	23	26	-77.655%
2026-01-12	9.6600	9.8500	9.6600	9.8500	0.000%	3	3	-77.360%

.dark-mode .MhCkJP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MhCkJP{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261016C30HIMS Oct 16 2026 30.00 Call (HIMS261016C00030000)option OPRA

HIMS20261016C30
HIMS Oct 16 2026 30.00 Call (HIMS261016C00030000)
option OPRA