Dark

HIMS20261016C33
HIMS Oct 16 2026 33.00 Call (HIMS261016C00033000)
option OPRA

EOD

Aug 18, 2026

1.47-18.785%(-0.34)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.8000	1.8000	1.4700	1.4700	-18.785%	45	821	0.000%
2026-08-17	1.3800	1.8400	1.3800	1.8100	+2.841%	23	818	-18.785%
2026-08-14	2.1500	2.2600	1.7600	1.7600	-26.667%	108	813	-16.477%
2026-08-13	2.5000	2.7400	2.4000	2.4000	-20.000%	27	717	-38.750%
2026-08-12	2.7500	3.0000	2.6400	3.0000	-6.250%	46	708	-51.000%
2026-08-11	3.4000	3.7500	3.1000	3.2000	-28.889%	53	676	-54.063%
2026-08-10	4.7000	4.7000	4.4500	4.5000	+4.895%	64	679	-67.333%
2026-08-07	3.8400	4.2900	3.8400	4.2900	+9.160%	7	672	-65.734%
2026-08-06	4.3000	4.4000	3.9200	3.9300	-10.682%	14	675	-62.595%
2026-08-05	4.9700	5.0500	4.4000	4.4000	-14.063%	91	681	-66.591%
2026-08-04	4.4700	5.1200	4.4700	5.1200	+12.527%	58	662	-71.289%
2026-08-03	3.5000	4.5500	3.5000	4.5500	+46.774%	21	621	-67.692%
2026-07-31	2.8800	3.1200	2.8800	3.1000	+9.541%	3	602	-52.581%
2026-07-30	2.5700	3.0700	2.5700	2.8300	+20.426%	78	603	-48.057%
2026-07-29	3.1900	3.1900	2.3500	2.3500	-34.903%	3	590	-37.447%
2026-07-28	4.0700	4.2000	3.1500	3.6100	-16.628%	154	589	-59.280%
2026-07-27	3.6000	4.3300	3.5700	4.3300	+4.087%	97	646	-66.051%
2026-07-24	5.9400	5.9600	4.1600	4.1600	-31.126%	91	570	-64.663%
2026-07-23	4.7500	6.5000	4.7500	6.0400	-4.127%	65	526	-75.662%
2026-07-22	6.3000	6.3000	6.3000	6.3000	+5.000%	1	509	-76.667%
2026-07-21	6.6200	6.6500	5.9400	6.0000	-1.639%	30	509	-75.500%
2026-07-20	6.2900	6.5200	6.1000	6.1000	-3.785%	23	512	-75.902%
2026-07-17	6.3300	6.3400	6.2500	6.3400	-27.543%	8	496	-76.814%
2026-07-15	8.7800	8.7800	8.7500	8.7500	+3.550%	4	489	-83.200%
2026-07-14	8.4500	8.4500	8.4500	8.4500	+10.892%	4	485	-82.604%
2026-07-13	7.1000	7.8100	7.1000	7.6200	+5.687%	57	489	-80.709%
2026-07-10	8.5000	8.5000	6.9000	7.2100	-16.260%	24	525	-79.612%
2026-07-09	8.5300	8.6100	8.5300	8.6100	-0.116%	4	527	-82.927%
2026-07-08	8.1500	8.8000	8.0500	8.6200	-2.378%	122	528	-82.947%
2026-07-07	9.5000	9.5200	8.8200	8.8300	-17.399%	54	463	-83.352%
2026-07-06	10.6900	10.6900	10.6900	10.6900	+4.701%	5	421	-86.249%
2026-07-01	9.2500	10.7000	9.2500	10.2100	+32.597%	27	426	-85.602%
2026-06-30	7.3000	7.7000	7.3000	7.7000	-0.645%	13	428	-80.909%
2026-06-29	8.1700	8.4700	7.0100	7.7500	-1.274%	6	428	-81.032%
2026-06-26	7.8000	7.9000	7.6500	7.8500	+13.112%	21	428	-81.274%
2026-06-25	5.6200	6.9400	5.6000	6.9400	+4.361%	27	432	-78.818%
2026-06-24	6.9500	6.9500	6.6000	6.6500	-16.035%	19	437	-77.895%
2026-06-23	7.9200	7.9200	7.9200	7.9200	+5.600%	7	429	-81.439%
2026-06-22	8.3600	8.3700	7.5000	7.5000	-14.481%	9	430	-80.400%
2026-06-18	7.9400	8.7700	7.4700	8.7700	+29.734%	133	386	-83.238%
2026-06-17	7.2600	7.2600	6.7000	6.7600	-1.170%	15	386	-78.254%
2026-06-16	5.9400	6.8400	5.9400	6.8400	+25.505%	11	386	-78.509%
2026-06-15	5.4500	5.4500	5.4500	5.4500	+4.607%	9	393	-73.028%
2026-06-10	5.2100	5.2100	5.2100	5.2100	+14.505%	3	393	-71.785%
2026-06-05	4.4500	4.5500	4.4500	4.5500	+13.750%	2	393	-67.692%
2026-06-03	3.8500	4.0000	3.8500	4.0000	-15.789%	3	394	-63.250%
2026-06-01	4.0000	4.7500	4.0000	4.7500	+31.944%	3	392	-69.053%
2026-05-29	3.8000	3.8000	3.6000	3.6000	+4.956%	103	390	-59.167%
2026-05-28	3.4300	3.6100	3.4300	3.4300	-2.557%	7	305	-57.143%
2026-05-27	3.5200	3.5200	3.5200	3.5200	+64.486%	3	302	-58.239%
2026-05-19	1.8100	2.1400	1.8100	2.1400	-10.084%	16	305	-31.308%
2026-05-18	2.4100	2.4100	2.3800	2.3800	-25.857%	9	304	-38.235%
2026-05-15	3.2100	3.2100	3.2100	3.2100	+2.229%	2	304	-54.206%
2026-05-13	3.1400	3.1400	3.1400	3.1400	-8.986%	1	303	-53.185%
2026-05-12	3.9000	3.9000	3.4500	3.4500	-45.669%	10	304	-57.391%
2026-05-11	6.2000	6.3500	6.2000	6.3500	+17.593%	6	304	-76.850%
2026-05-08	5.4000	5.4000	5.4000	5.4000	+33.995%	60	303	-72.778%
2026-05-07	4.0300	4.0300	4.0300	4.0300	-20.980%	1	243	-63.524%
2026-05-01	5.1000	5.1000	5.1000	5.1000	+1.594%	3	245	-71.176%
2026-04-30	5.0200	5.0200	5.0200	5.0200	+2.869%	5	245	-70.717%
2026-04-29	5.4000	5.4000	4.8800	4.8800	-30.682%	24	245	-69.877%
2026-04-24	7.0400	7.0400	7.0400	7.0400	+18.919%	1	235	-79.119%
2026-04-23	6.2500	6.2500	5.9200	5.9200	-9.618%	13	234	-75.169%
2026-04-22	6.5300	6.5500	6.5300	6.5500	-12.667%	2	222	-77.557%
2026-04-21	7.4000	7.8500	7.4000	7.5000	-8.537%	24	200	-80.400%
2026-04-20	8.0000	8.3000	8.0000	8.2000	+28.125%	59	200	-82.073%
2026-04-17	7.1900	7.1900	6.3500	6.4000	+16.788%	66	141	-77.031%
2026-04-16	5.4300	5.4800	5.4300	5.4800	+157.277%	3	80	-73.175%
2026-04-08	2.1300	2.1300	2.1300	2.1300	-7.391%	1	77	-30.986%
2026-03-27	2.3000	2.3000	2.3000	2.3000	-18.728%	1	77	-36.087%
2026-03-25	2.8000	2.8300	2.8000	2.8300	-10.159%	8	78	-48.057%
2026-03-24	3.1500	3.1500	3.1500	3.1500	-16.000%	1	79	-53.333%
2026-03-23	3.7900	3.7900	3.7500	3.7500	-25.150%	29	78	-60.800%
2026-03-16	5.0100	5.0100	5.0100	5.0100	+0.200%	10	93	-70.659%
2026-03-12	5.0000	5.0000	5.0000	5.0000	-23.313%	4	103	-70.600%
2026-03-11	6.2900	6.5200	6.2900	6.5200	+27.344%	33	99	-77.454%
2026-03-10	5.1200	5.1200	5.1200	5.1200	+162.564%	10	70	-71.289%
2026-02-18	1.9500	1.9500	1.9500	1.9500	-35.000%	1	60	-24.615%
2026-02-09	3.0000	3.0000	3.0000	3.0000	-29.907%	5	60	-51.000%
2026-02-06	3.9100	4.2800	3.9100	4.2800	-7.759%	6	60	-65.654%
2026-02-05	4.6400	4.6400	4.6400	4.6400	+0.870%	53	54	-68.319%
2026-02-04	4.6000	4.6000	4.6000	4.6000	0.000%	1	1	-68.043%

.dark-mode .GPQb3F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GPQb3F{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261016C33HIMS Oct 16 2026 33.00 Call (HIMS261016C00033000)option OPRA

HIMS20261016C33
HIMS Oct 16 2026 33.00 Call (HIMS261016C00033000)
option OPRA