Dark

HIMS20261016C32
HIMS Oct 16 2026 32.00 Call (HIMS261016C00032000)
option OPRA

EOD

Aug 18, 2026

1.82-12.919%(-0.27)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.0000	2.0500	1.8000	1.8200	-12.919%	14	990	0.000%
2026-08-17	1.8200	2.0900	1.7500	2.0900	-1.878%	65	987	-12.919%
2026-08-14	2.5200	2.5200	2.1300	2.1300	-19.623%	5	1,028	-14.554%
2026-08-13	2.3900	2.8300	2.3900	2.6500	-13.961%	104	1,029	-31.321%
2026-08-12	3.3600	3.3700	3.0800	3.0800	-23.000%	49	931	-40.909%
2026-08-11	4.1500	4.3000	3.5400	4.0000	-18.367%	382	947	-54.500%
2026-08-10	4.6800	5.2000	4.6800	4.9000	+2.083%	62	711	-62.857%
2026-08-07	4.2000	4.8000	4.2000	4.8000	+22.762%	218	692	-62.083%
2026-08-06	4.5100	4.5100	3.9100	3.9100	-23.483%	67	635	-53.453%
2026-08-05	5.1000	5.4700	5.0300	5.1100	-7.091%	83	602	-64.384%
2026-08-04	5.0500	5.6000	4.9000	5.5000	+14.583%	22	608	-66.909%
2026-08-03	3.6300	4.9200	3.6300	4.8000	+42.433%	54	605	-62.083%
2026-07-31	3.3300	3.3700	3.2000	3.3700	+9.061%	288	613	-45.994%
2026-07-30	2.6900	3.1300	2.6900	3.0900	+37.333%	7	373	-41.100%
2026-07-29	3.8700	3.8700	2.2200	2.2500	-47.307%	23	368	-19.111%
2026-07-28	3.4500	4.2700	3.4500	4.2700	-1.839%	43	362	-57.377%
2026-07-27	3.8000	4.3500	3.4500	4.3500	+7.407%	44	339	-58.161%
2026-07-24	5.5200	5.5200	4.0500	4.0500	-36.719%	57	347	-55.062%
2026-07-23	5.6300	6.7500	5.6300	6.4000	+10.919%	65	335	-71.563%
2026-07-22	7.2000	7.2000	5.7700	5.7700	-6.935%	7	326	-68.458%
2026-07-21	6.2000	6.2000	6.2000	6.2000	-7.463%	1	324	-70.645%
2026-07-20	6.7100	6.7100	6.7000	6.7000	-1.903%	6	323	-72.836%
2026-07-17	7.0500	7.0500	6.7600	6.8300	-14.625%	11	328	-73.353%
2026-07-16	8.0000	8.0000	8.0000	8.0000	-12.473%	1	320	-77.250%
2026-07-15	9.1400	9.1400	9.1400	9.1400	+11.328%	1	320	-80.088%
2026-07-14	8.2400	8.2400	8.2100	8.2100	+3.531%	28	320	-77.832%
2026-07-13	8.1900	8.1900	7.9300	7.9300	-0.875%	28	340	-77.049%
2026-07-10	7.7000	8.0000	7.6800	8.0000	-12.281%	77	340	-77.250%
2026-07-09	9.0500	9.1200	9.0500	9.1200	+0.551%	5	291	-80.044%
2026-07-08	8.8000	9.0800	8.7900	9.0700	-7.731%	84	290	-79.934%
2026-07-07	10.8000	10.8000	9.8300	9.8300	-11.441%	51	228	-81.485%
2026-07-06	10.4500	11.4500	10.4500	11.1000	+12.348%	5	186	-83.604%
2026-07-02	9.8800	9.8800	9.8800	9.8800	-8.093%	10	183	-81.579%
2026-07-01	10.3100	10.7700	9.7000	10.7500	+34.881%	10	183	-83.070%
2026-06-30	7.9700	7.9700	7.9700	7.9700	+1.788%	1	179	-77.164%
2026-06-29	7.6700	7.8300	7.6700	7.8300	-6.002%	41	179	-76.756%
2026-06-26	7.5000	8.5100	7.5000	8.3300	+32.013%	46	188	-78.151%
2026-06-25	6.4400	6.5000	5.9100	6.3100	-2.171%	14	175	-71.157%
2026-06-24	6.4500	6.4500	6.4500	6.4500	-19.676%	1	175	-71.783%
2026-06-22	8.5600	9.2600	8.0300	8.0300	-11.271%	18	175	-77.335%
2026-06-18	7.7700	9.1500	7.7700	9.0500	+19.868%	34	168	-79.890%
2026-06-17	6.9000	7.5700	6.9000	7.5500	+10.219%	14	168	-75.894%
2026-06-16	5.9700	7.1700	5.9700	6.8500	+15.126%	26	168	-73.431%
2026-06-15	5.2000	5.9700	5.2000	5.9500	+29.067%	93	168	-69.412%
2026-06-12	4.6500	4.6500	4.6100	4.6100	-14.630%	3	207	-60.521%
2026-06-10	5.2100	5.4000	5.2100	5.4000	+14.894%	10	207	-66.296%
2026-06-05	4.7000	4.7000	4.7000	4.7000	-21.667%	4	206	-61.277%
2026-06-04	6.0000	6.0000	6.0000	6.0000	+13.208%	1	206	-69.667%
2026-06-02	5.3000	5.3000	5.2500	5.3000	+6.000%	12	206	-65.660%
2026-06-01	4.6900	5.0000	4.6900	5.0000	+19.048%	70	206	-63.600%
2026-05-29	4.2000	4.2000	4.2000	4.2000	+31.661%	5	136	-56.667%
2026-05-26	3.1900	3.1900	3.1900	3.1900	+33.473%	1	131	-42.947%
2026-05-21	2.3900	2.3900	2.3900	2.3900	+2.575%	1	132	-23.849%
2026-05-19	2.3300	2.3300	2.3300	2.3300	-7.905%	1	132	-21.888%
2026-05-18	2.9400	2.9400	2.5300	2.5300	-22.154%	11	144	-28.063%
2026-05-14	3.3000	3.3000	3.2500	3.2500	+3.834%	7	144	-44.000%
2026-05-13	3.1800	3.1800	3.1300	3.1300	-15.176%	3	147	-41.853%
2026-05-12	4.0000	4.4500	3.6900	3.6900	-43.231%	55	147	-50.678%
2026-05-11	6.3000	7.0000	6.3000	6.5000	+38.004%	37	147	-72.000%
2026-05-08	4.5000	4.7100	4.5000	4.7100	+10.824%	2	139	-61.359%
2026-05-07	4.5100	4.5100	4.2500	4.2500	-11.458%	12	138	-57.176%
2026-05-06	4.6000	4.8000	4.6000	4.8000	0.000%	2	139	-62.083%
2026-05-05	4.8000	4.8000	4.8000	4.8000	-2.834%	30	140	-62.083%
2026-04-30	4.9400	4.9400	4.9400	4.9400	-7.143%	1	125	-63.158%
2026-04-29	5.3500	5.3500	5.3200	5.3200	-15.689%	11	126	-65.789%
2026-04-28	6.3100	6.3100	6.3100	6.3100	-14.614%	1	121	-71.157%
2026-04-27	7.3900	7.3900	7.3900	7.3900	+23.167%	2	121	-75.372%
2026-04-23	6.0000	6.0000	6.0000	6.0000	-17.241%	4	119	-69.667%
2026-04-22	7.2500	7.2500	7.2500	7.2500	-7.051%	1	119	-74.897%
2026-04-21	6.9000	8.4500	6.9000	7.8000	-8.879%	27	118	-76.667%
2026-04-20	7.5700	8.8500	7.5700	8.5600	+23.165%	29	118	-78.738%
2026-04-17	7.0700	7.7800	6.9500	6.9500	+9.968%	67	136	-73.813%
2026-04-16	5.1000	6.3200	5.0500	6.3200	+48.706%	51	140	-71.203%
2026-04-15	4.1500	4.2500	4.1500	4.2500	+59.774%	73	112	-57.176%
2026-04-13	2.6600	2.6600	2.6600	2.6600	+25.472%	1	50	-31.579%
2026-04-02	2.1200	2.1200	2.1200	2.1200	-26.897%	2	49	-14.151%
2026-03-25	2.9000	2.9000	2.9000	2.9000	-39.583%	1	49	-37.241%
2026-03-18	4.8000	4.8000	4.8000	4.8000	-20.530%	2	48	-62.083%
2026-03-12	6.0400	6.0400	6.0400	6.0400	-16.690%	20	50	-69.868%
2026-03-11	6.5000	7.2500	6.5000	7.2500	+326.471%	12	30	-74.897%
2026-03-06	1.7000	1.7000	1.7000	1.7000	+6.250%	1	18	+7.059%
2026-03-02	1.6000	1.6000	1.6000	1.6000	-17.098%	14	18	+13.750%
2026-02-25	1.9300	1.9300	1.9300	1.9300	-3.500%	1	3	-5.699%
2026-02-18	2.0000	2.0000	2.0000	2.0000	-11.111%	1	3	-9.000%
2026-02-12	2.2500	2.2500	2.2500	2.2500	-12.791%	6	4	-19.111%
2026-02-09	2.5800	2.5800	2.5800	2.5800	-33.846%	3	9	-29.457%
2026-02-06	3.9000	3.9000	3.9000	3.9000	-44.286%	6	6	-53.333%
2026-01-29	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-74.000%

.dark-mode .mLYcQz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mLYcQz{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261016C32HIMS Oct 16 2026 32.00 Call (HIMS261016C00032000)option OPRA

HIMS20261016C32
HIMS Oct 16 2026 32.00 Call (HIMS261016C00032000)
option OPRA