Dark

HIMS20261016C31
HIMS Oct 16 2026 31.00 Call (HIMS261016C00031000)
option OPRA

EOD

Aug 18, 2026

2.05-13.136%(-0.31)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.1000	2.1500	2.0100	2.0500	-13.136%	68	1,880	0.000%
2026-08-17	2.0500	2.3600	2.0500	2.3600	+3.057%	302	1,868	-13.136%
2026-08-14	2.9200	2.9500	2.2900	2.2900	-21.575%	48	1,655	-10.480%
2026-08-13	3.3800	3.5000	2.9200	2.9200	-16.571%	27	1,660	-29.795%
2026-08-12	3.6300	4.0800	3.1400	3.5000	-17.647%	199	1,658	-41.429%
2026-08-11	4.5000	4.7300	3.8400	4.2500	-21.004%	1,169	1,632	-51.765%
2026-08-10	5.1500	5.4000	5.1500	5.3800	+7.600%	13	1,025	-61.896%
2026-08-07	4.5200	5.2000	4.5000	5.0000	+2.249%	76	1,022	-59.000%
2026-08-06	5.1200	5.1200	4.8800	4.8900	-9.945%	64	1,030	-58.078%
2026-08-05	5.8000	6.0400	5.4100	5.4300	-8.122%	225	1,030	-62.247%
2026-08-04	5.3900	5.9100	5.2500	5.9100	+12.357%	91	979	-65.313%
2026-08-03	3.7000	5.2600	3.7000	5.2600	+44.110%	46	922	-61.027%
2026-07-31	4.1000	4.1000	3.3700	3.6500	+4.585%	79	927	-43.836%
2026-07-30	2.5000	3.4900	2.5000	3.4900	+36.863%	78	855	-41.261%
2026-07-29	4.3000	4.3000	2.5500	2.5500	-43.207%	96	841	-19.608%
2026-07-28	4.9500	5.0200	3.7800	4.4900	-16.075%	43	913	-54.343%
2026-07-27	4.1600	5.3500	4.1400	5.3500	+27.381%	127	887	-61.682%
2026-07-24	7.5000	7.7400	4.1000	4.2000	-39.130%	246	825	-51.190%
2026-07-23	7.0200	7.0200	6.9000	6.9000	+12.745%	38	618	-70.290%
2026-07-22	6.5700	6.5800	6.1200	6.1200	-16.049%	4	588	-66.503%
2026-07-21	7.2900	7.2900	7.2900	7.2900	+0.970%	1	587	-71.879%
2026-07-20	7.2400	7.2400	7.2200	7.2200	+0.139%	34	587	-71.607%
2026-07-17	6.6200	7.2300	6.6200	7.2100	-21.630%	36	621	-71.567%
2026-07-16	9.2000	9.2000	9.2000	9.2000	+10.312%	3	589	-77.717%
2026-07-13	8.2400	8.3400	8.1400	8.3400	+0.482%	6	592	-75.420%
2026-07-10	8.7900	8.7900	7.9800	8.3000	-12.998%	8	593	-75.301%
2026-07-09	9.6300	9.6300	9.4600	9.5400	+2.581%	5	595	-78.512%
2026-07-08	8.8600	9.3000	8.8600	9.3000	-7.646%	14	595	-77.957%
2026-07-07	10.8300	10.8300	10.0700	10.0700	-15.093%	33	593	-79.643%
2026-07-06	11.7000	11.8600	11.7000	11.8600	+5.235%	2	573	-82.715%
2026-07-01	11.2700	11.3300	11.2700	11.2700	+28.068%	12	572	-81.810%
2026-06-30	8.6200	9.5000	8.6200	8.8000	0.000%	26	572	-76.705%
2026-06-26	9.3600	9.3600	8.7800	8.8000	+13.256%	13	564	-76.705%
2026-06-25	6.6800	7.7700	6.3900	7.7700	-2.141%	23	565	-73.616%
2026-06-24	7.6000	7.9400	7.4900	7.9400	-9.049%	6	564	-74.181%
2026-06-23	8.7300	8.7300	8.7200	8.7300	-6.330%	7	564	-76.518%
2026-06-22	9.3000	9.3200	9.3000	9.3200	-5.381%	8	566	-78.004%
2026-06-18	8.3100	9.8500	8.2900	9.8500	+26.282%	43	578	-79.188%
2026-06-17	7.8000	7.8000	7.8000	7.8000	+4.698%	9	578	-73.718%
2026-06-16	6.4000	7.5000	6.4000	7.4500	+18.254%	33	578	-72.483%
2026-06-15	5.2900	6.3000	5.2900	6.3000	+31.524%	2	577	-67.460%
2026-06-12	4.9000	4.9200	4.7900	4.7900	-10.467%	7	575	-57.203%
2026-06-11	5.2400	5.3500	5.2400	5.3500	-3.604%	3	578	-61.682%
2026-06-10	6.2500	6.2500	5.5000	5.5500	+29.070%	7	575	-63.063%
2026-06-09	4.3500	4.3500	4.3000	4.3000	-10.417%	396	568	-52.326%
2026-06-05	4.8000	4.8000	4.8000	4.8000	-3.030%	2	204	-57.292%
2026-06-03	4.9500	4.9500	4.9500	4.9500	-7.477%	10	202	-58.586%
2026-06-02	5.3500	5.3500	5.3500	5.3500	-2.727%	5	192	-61.682%
2026-06-01	4.7700	5.5000	4.7700	5.5000	+32.530%	3	197	-62.727%
2026-05-29	4.1500	4.1500	4.1500	4.1500	+22.419%	1	197	-50.602%
2026-05-26	3.3900	3.3900	3.3900	3.3900	+26.966%	5	197	-39.528%
2026-05-20	2.5900	2.6700	2.5900	2.6700	-3.957%	3	195	-23.221%
2026-05-18	2.7800	2.7800	2.7800	2.7800	-21.690%	1	199	-26.259%
2026-05-14	3.6500	3.6500	3.5200	3.5500	+6.287%	6	199	-42.254%
2026-05-13	3.1800	3.3400	3.1800	3.3400	-15.228%	7	199	-38.623%
2026-05-12	3.9400	3.9400	3.9400	3.9400	-43.553%	5	199	-47.970%
2026-05-11	6.4000	7.5000	6.4000	6.9800	+42.740%	10	199	-70.630%
2026-05-08	4.5000	4.8900	4.4500	4.8900	-5.049%	164	202	-58.078%
2026-05-05	5.2500	5.2500	5.1500	5.1500	-14.309%	3	100	-60.194%
2026-05-04	6.0500	6.0500	6.0100	6.0100	+2.735%	3	100	-65.890%
2026-05-01	5.7500	5.8500	5.7500	5.8500	+3.540%	3	101	-64.957%
2026-04-30	5.4600	5.6500	5.4600	5.6500	+4.630%	4	101	-63.717%
2026-04-29	5.8000	5.8000	5.3500	5.4000	-16.409%	26	100	-62.037%
2026-04-28	6.8500	6.8500	6.4300	6.4600	-13.055%	26	100	-68.266%
2026-04-27	7.5000	7.6500	7.4200	7.4300	-8.610%	14	95	-72.409%
2026-04-24	7.4500	8.1300	7.4500	8.1300	+25.077%	8	91	-74.785%
2026-04-23	7.5000	7.5000	6.0500	6.5000	-8.964%	5	84	-68.462%
2026-04-22	7.5000	7.5000	7.1400	7.1400	-8.696%	7	84	-71.289%
2026-04-21	8.6000	8.6000	7.8000	7.8200	-14.066%	10	86	-73.785%
2026-04-20	9.0000	9.5000	7.8300	9.1000	+33.824%	25	86	-77.473%
2026-04-17	7.6300	7.6300	6.8000	6.8000	+2.256%	3	82	-69.853%
2026-04-16	5.6100	6.6500	5.6100	6.6500	+198.206%	18	80	-69.173%
2026-04-02	2.2300	2.2300	2.2300	2.2300	-12.549%	1	62	-8.072%
2026-03-30	2.5500	2.5500	2.5500	2.5500	-52.247%	3	62	-19.608%
2026-03-18	5.3400	5.3400	5.3400	5.3400	+2.299%	6	59	-61.610%
2026-03-13	5.2000	5.2200	5.2000	5.2200	-20.909%	7	65	-60.728%
2026-03-11	6.5500	7.0200	6.5500	6.6000	+48.984%	26	58	-68.939%
2026-03-09	4.3500	4.5500	4.3500	4.4300	+104.147%	5	75	-53.725%
2026-03-04	2.2700	2.2700	2.1700	2.1700	+2.358%	2	72	-5.530%
2026-02-20	2.1200	2.1200	2.1200	2.1200	-16.535%	45	72	-3.302%
2026-02-17	2.5400	2.5400	2.5400	2.5400	+1.600%	1	27	-19.291%
2026-02-09	2.5000	2.5000	2.5000	2.5000	-50.000%	1	27	-18.000%
2026-02-04	5.0000	5.0000	5.0000	5.0000	-28.058%	5	27	-59.000%
2026-01-30	6.9500	6.9500	6.9500	6.9500	-7.947%	1	24	-70.504%
2026-01-27	7.5500	7.5500	7.5500	7.5500	-4.430%	6	24	-72.848%
2026-01-22	7.8000	7.9000	7.8000	7.9000	0.000%	24	24	-74.051%

.dark-mode .lc7Pxc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lc7Pxc{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261016C31HIMS Oct 16 2026 31.00 Call (HIMS261016C00031000)option OPRA

HIMS20261016C31
HIMS Oct 16 2026 31.00 Call (HIMS261016C00031000)
option OPRA