Dark

HIMS20261016C35
HIMS Oct 16 2026 35.00 Call (HIMS261016C00035000)
option OPRA

EOD

Aug 18, 2026

1.05-26.056%(-0.37)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.3900	1.4500	1.0200	1.0500	-26.056%	144	1,917	0.000%
2026-08-17	1.2100	1.4900	1.1500	1.4200	+5.970%	167	1,944	-26.056%
2026-08-14	1.8800	1.8800	1.3300	1.3400	-24.719%	349	1,892	-21.642%
2026-08-13	2.2600	2.3000	1.7800	1.7800	-23.605%	423	1,848	-41.011%
2026-08-12	2.4100	2.9000	2.0000	2.3300	-14.964%	619	1,702	-54.936%
2026-08-11	3.0600	3.2500	2.6100	2.7400	-27.895%	91	1,323	-61.679%
2026-08-10	3.7900	3.9300	3.2500	3.8000	+3.542%	93	1,286	-72.368%
2026-08-07	3.5200	3.7500	3.5100	3.6700	+23.569%	63	1,274	-71.390%
2026-08-06	3.5800	3.5800	2.9700	2.9700	-25.935%	71	1,249	-64.646%
2026-08-05	4.2500	4.3600	3.9000	4.0100	-7.816%	21	1,299	-73.815%
2026-08-04	4.0000	4.3500	4.0000	4.3500	+14.474%	40	1,292	-75.862%
2026-08-03	2.6600	3.9500	2.6600	3.8000	+43.939%	177	1,284	-72.368%
2026-07-31	2.4600	2.6900	2.4600	2.6400	+11.864%	36	1,174	-60.227%
2026-07-30	1.6100	2.3600	1.6100	2.3600	+33.333%	170	1,145	-55.508%
2026-07-29	2.7100	2.7300	1.7700	1.7700	-42.157%	73	1,043	-40.678%
2026-07-28	2.7700	3.0900	2.5100	3.0600	-16.164%	11	1,020	-65.686%
2026-07-27	3.3700	3.7000	3.3700	3.6500	+21.667%	31	1,019	-71.233%
2026-07-24	5.6900	5.6900	2.9500	3.0000	-42.857%	111	1,018	-65.000%
2026-07-23	4.3500	7.2000	4.3500	5.2500	+8.247%	112	997	-80.000%
2026-07-22	5.4600	5.5300	4.8000	4.8500	-10.517%	91	990	-78.351%
2026-07-21	5.6000	5.8700	5.1900	5.4200	-3.387%	57	967	-80.627%
2026-07-20	5.5500	5.6100	5.5500	5.6100	-1.406%	21	965	-81.283%
2026-07-17	5.1500	5.9000	5.1500	5.6900	-9.683%	145	971	-81.547%
2026-07-16	7.4000	7.4000	6.2000	6.3000	-24.096%	20	939	-83.333%
2026-07-15	7.5000	8.3000	7.3000	8.3000	+19.424%	16	923	-87.349%
2026-07-14	6.8000	6.9500	6.8000	6.9500	+6.923%	103	930	-84.892%
2026-07-13	6.8600	7.0000	6.3500	6.5000	-3.704%	25	936	-83.846%
2026-07-10	6.6500	6.8000	6.2900	6.7500	-10.000%	196	937	-84.444%
2026-07-09	7.5400	7.8100	7.5000	7.5000	-5.063%	26	931	-86.000%
2026-07-08	7.5000	8.0500	6.9000	7.9000	-8.033%	36	946	-86.709%
2026-07-07	9.2200	9.2200	8.5900	8.5900	-11.169%	13	935	-87.776%
2026-07-06	8.4100	10.0100	8.4100	9.6700	+16.506%	29	936	-89.142%
2026-07-02	8.8400	9.2800	8.2700	8.3000	-8.791%	41	952	-87.349%
2026-07-01	8.2700	9.8000	8.2700	9.1000	+28.169%	183	952	-88.462%
2026-06-30	6.3300	7.1000	6.3300	7.1000	+2.899%	99	976	-85.211%
2026-06-29	7.0000	7.5200	6.3500	6.9000	-0.433%	176	978	-84.783%
2026-06-26	7.3000	7.5000	6.9000	6.9300	+14.168%	14	849	-84.848%
2026-06-25	5.5000	6.0700	5.4500	6.0700	-5.156%	27	838	-82.702%
2026-06-24	6.5800	6.5800	6.4000	6.4000	-6.977%	11	839	-83.594%
2026-06-23	7.1000	7.1000	6.8800	6.8800	-1.007%	9	829	-84.738%
2026-06-22	7.1200	8.4500	6.7000	6.9500	-13.772%	37	822	-84.892%
2026-06-18	6.8500	8.0600	6.7500	8.0600	+31.485%	112	812	-86.973%
2026-06-17	5.8300	6.5500	5.8300	6.1300	+3.373%	35	812	-82.871%
2026-06-16	5.4000	6.0000	5.4000	5.9300	+10.841%	55	812	-82.293%
2026-06-15	4.5000	5.3500	4.4700	5.3500	+52.857%	52	805	-80.374%
2026-06-12	4.0300	4.0300	3.5000	3.5000	-14.634%	40	763	-70.000%
2026-06-10	4.6900	4.9800	4.1000	4.1000	-9.692%	34	782	-74.390%
2026-06-09	3.6100	4.5400	3.3600	4.5400	+19.474%	12	767	-76.872%
2026-06-08	3.8000	3.8000	3.8000	3.8000	+13.095%	1	768	-72.368%
2026-06-05	3.9500	4.0500	3.0000	3.3600	-27.742%	14	768	-68.750%
2026-06-04	4.2900	4.6900	4.2900	4.6500	+14.815%	22	773	-77.419%
2026-06-03	3.8000	4.0500	3.5200	4.0500	0.000%	9	795	-74.074%
2026-06-02	4.2000	4.2000	3.9200	4.0500	-5.814%	103	794	-74.074%
2026-06-01	4.2200	4.3000	4.2200	4.3000	+14.667%	51	702	-75.581%
2026-05-29	3.4400	3.7500	3.4400	3.7500	+22.951%	11	652	-72.000%
2026-05-28	2.9300	3.0500	2.9300	3.0500	+7.774%	22	646	-65.574%
2026-05-27	2.8000	2.9800	2.8000	2.8300	+16.461%	9	644	-62.898%
2026-05-26	2.6300	2.6800	2.4300	2.4300	+9.955%	16	636	-56.790%
2026-05-21	2.0900	2.4200	2.0900	2.2100	+4.245%	17	645	-52.489%
2026-05-20	1.9400	2.1200	1.8700	2.1200	+8.718%	145	645	-50.472%
2026-05-19	1.8500	1.9500	1.8500	1.9500	-9.302%	17	667	-46.154%
2026-05-18	2.1500	2.1500	2.1500	2.1500	-25.347%	7	667	-51.163%
2026-05-15	3.1000	3.1000	2.8800	2.8800	+5.882%	12	667	-63.542%
2026-05-14	2.3300	2.8900	2.3300	2.7200	-2.158%	6	667	-61.397%
2026-05-13	2.6500	2.7800	2.5500	2.7800	-14.462%	31	672	-62.230%
2026-05-12	3.7000	3.7000	3.0000	3.2500	-43.478%	119	672	-67.692%
2026-05-11	5.3500	5.9500	5.2700	5.7500	+23.126%	223	672	-81.739%
2026-05-08	3.7000	5.0500	3.7000	4.6700	+29.722%	15	726	-77.516%
2026-05-07	3.9400	3.9400	3.5400	3.6000	-15.888%	25	728	-70.833%
2026-05-06	3.9000	4.2800	3.9000	4.2800	+2.885%	9	749	-75.467%
2026-05-05	4.1800	4.3000	4.1000	4.1600	-9.957%	38	747	-74.760%
2026-05-04	4.4500	4.6200	4.4500	4.6200	-1.493%	3	725	-77.273%
2026-05-01	4.7200	4.9000	4.6900	4.6900	+5.393%	9	722	-77.612%
2026-04-29	4.8200	4.8200	4.4500	4.4500	-16.510%	12	722	-76.404%
2026-04-28	5.7100	5.7100	5.3200	5.3300	-16.719%	7	720	-80.300%
2026-04-27	6.7000	6.7000	6.2000	6.4000	-7.914%	10	719	-83.594%
2026-04-24	6.0000	7.1500	6.0000	6.9500	+32.381%	35	715	-84.892%
2026-04-23	6.3300	6.3500	5.2500	5.2500	-10.866%	10	691	-80.000%
2026-04-22	6.4500	6.4500	5.8300	5.8900	-11.429%	6	689	-82.173%
2026-04-21	4.9000	7.3500	4.9000	6.6500	-12.844%	224	551	-84.211%
2026-04-20	6.2500	7.8100	6.2500	7.6300	+24.065%	38	551	-86.239%
2026-04-17	6.7500	6.7500	5.5000	6.1500	+9.821%	31	542	-82.927%
2026-04-16	5.0000	6.0500	4.2500	5.6000	+59.544%	24	517	-81.250%
2026-04-15	2.3400	3.5100	2.3400	3.5100	+52.609%	54	508	-70.085%
2026-04-14	2.4400	2.4400	2.3000	2.3000	-4.167%	12	506	-54.348%
2026-04-13	2.0000	2.4000	2.0000	2.4000	+50.000%	7	499	-56.250%
2026-04-10	1.6000	1.6000	1.6000	1.6000	-18.367%	10	497	-34.375%
2026-04-08	1.9600	1.9600	1.9600	1.9600	+8.889%	1	497	-46.429%
2026-04-07	1.8900	1.8900	1.8000	1.8000	-10.000%	90	496	-41.667%
2026-04-06	1.9500	2.0000	1.9500	2.0000	+20.482%	93	539	-47.500%
2026-04-02	2.0000	2.0000	1.6600	1.6600	-30.833%	2	481	-36.747%
2026-03-31	2.1900	2.4000	2.1900	2.4000	+37.143%	3	481	-56.250%
2026-03-30	2.0400	2.0400	1.7500	1.7500	-37.722%	9	480	-40.000%
2026-03-24	2.7700	2.8100	2.7700	2.8100	-13.538%	7	472	-62.633%
2026-03-23	3.4500	3.4500	3.2500	3.2500	-16.667%	8	470	-67.692%
2026-03-19	3.9000	3.9000	3.9000	3.9000	-10.345%	1	465	-73.077%
2026-03-18	4.3500	4.3500	4.3500	4.3500	-13.000%	1	466	-75.862%
2026-03-16	5.0000	5.0000	5.0000	5.0000	0.000%	1	467	-79.000%
2026-03-12	5.5000	5.5000	4.9900	5.0000	-24.242%	8	466	-79.000%
2026-03-11	4.6600	6.6000	4.6600	6.6000	+72.324%	14	469	-84.091%
2026-03-10	4.8700	4.8700	3.8300	3.8300	-3.038%	3	456	-72.585%
2026-03-09	3.9500	3.9500	3.9500	3.9500	+146.875%	1	456	-73.418%
2026-03-05	1.6000	1.6000	1.6000	1.6000	-12.568%	5	455	-34.375%
2026-03-04	1.7900	1.8300	1.7900	1.8300	+7.018%	2	450	-42.623%
2026-03-02	1.5000	1.7100	1.5000	1.7100	+26.667%	12	450	-38.596%
2026-02-27	1.4000	1.4000	1.3500	1.3500	-6.897%	30	458	-22.222%
2026-02-26	1.6900	1.6900	1.4500	1.4500	-17.614%	50	478	-27.586%
2026-02-25	1.7000	1.7600	1.6100	1.7600	+16.556%	263	427	-40.341%
2026-02-24	1.2000	1.5100	1.2000	1.5100	-11.176%	95	427	-30.464%
2026-02-19	1.7000	1.7000	1.7000	1.7000	-19.811%	2	400	-38.235%
2026-02-11	2.1200	2.1200	2.1200	2.1200	-20.896%	1	400	-50.472%
2026-02-09	1.9600	2.6800	1.9500	2.6800	-35.266%	90	401	-60.821%
2026-02-06	3.5000	4.1400	3.5000	4.1400	+0.485%	302	389	-74.638%
2026-02-04	4.3500	4.3500	4.1200	4.1200	-14.167%	13	88	-74.515%
2026-02-03	4.8000	4.8000	4.8000	4.8000	-7.692%	1	88	-78.125%
2026-02-02	5.1500	5.2000	5.1500	5.2000	-3.704%	11	88	-79.808%
2026-01-30	5.4000	5.4000	5.4000	5.4000	-14.961%	10	78	-80.556%
2026-01-29	6.7000	6.7000	6.3500	6.3500	0.000%	8	78	-83.465%
2026-01-28	6.4000	6.4000	6.3500	6.3500	0.000%	4	78	-83.465%
2026-01-27	6.4700	6.4700	6.2000	6.3500	-10.563%	4	76	-83.465%
2026-01-26	6.8800	7.2000	6.8800	7.1000	+0.709%	21	74	-85.211%
2026-01-23	6.7000	7.2500	6.7000	7.0500	+9.302%	18	54	-85.106%
2026-01-22	6.4500	6.4500	6.4500	6.4500	+4.878%	3	60	-83.721%
2026-01-21	6.4500	6.4500	6.1500	6.1500	-17.116%	32	61	-82.927%
2026-01-14	7.4200	7.4200	7.4200	7.4200	-10.602%	1	31	-85.849%
2026-01-13	8.5500	8.5500	8.1000	8.3000	+2.469%	36	30	-87.349%
2026-01-12	7.3000	8.1000	7.3000	8.1000	-2.994%	25	30	-87.037%
2026-01-09	8.3500	8.3500	8.3500	8.3500	0.000%	5	5	-87.425%

.dark-mode .sQ5CZV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sQ5CZV{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261016C35HIMS Oct 16 2026 35.00 Call (HIMS261016C00035000)option OPRA

HIMS20261016C35
HIMS Oct 16 2026 35.00 Call (HIMS261016C00035000)
option OPRA