Dark

HIMS20261016C40
HIMS Oct 16 2026 40.00 Call (HIMS261016C00040000)
option OPRA

EOD

Aug 18, 2026

0.6100-23.750%(-0.1900)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.7100	0.7600	0.5700	0.6100	-23.750%	70	1,900	0.000%
2026-08-17	0.6500	0.8000	0.6100	0.8000	+9.589%	177	1,884	-23.750%
2026-08-14	1.0600	1.0600	0.7300	0.7300	-31.776%	122	1,852	-16.438%
2026-08-13	1.2000	1.3300	1.0500	1.0700	-21.324%	216	1,794	-42.991%
2026-08-12	1.5200	1.6400	1.1600	1.3600	-23.164%	103	1,696	-55.147%
2026-08-11	1.7000	2.0100	1.4900	1.7700	-29.482%	165	1,684	-65.537%
2026-08-10	2.4700	2.5700	2.2600	2.5100	+4.583%	314	1,613	-75.697%
2026-08-07	2.0500	2.5100	2.0500	2.4000	+23.077%	67	1,597	-74.583%
2026-08-06	2.3200	2.3200	1.9500	1.9500	-27.778%	70	1,546	-68.718%
2026-08-05	2.4600	2.7700	2.4600	2.7000	-10.000%	33	1,573	-77.407%
2026-08-04	2.5400	3.0100	2.4500	3.0000	+14.943%	31	1,567	-79.667%
2026-08-03	1.6500	2.6500	1.6500	2.6100	+50.000%	91	1,542	-76.628%
2026-07-31	1.9200	1.9200	1.4500	1.7400	+16.000%	21	1,503	-64.943%
2026-07-30	0.9800	1.5500	0.9800	1.5000	+30.435%	68	1,496	-59.333%
2026-07-29	1.9600	1.9600	1.0200	1.1500	-48.661%	161	1,500	-46.957%
2026-07-28	2.4000	2.4000	1.7500	2.2400	-11.462%	30	1,505	-72.768%
2026-07-27	2.1200	2.5800	2.1200	2.5300	+25.248%	145	1,490	-75.889%
2026-07-24	4.6000	4.6000	2.0000	2.0200	-46.842%	58	1,469	-69.802%
2026-07-23	3.1500	5.3500	3.0300	3.8000	+12.426%	330	1,460	-83.947%
2026-07-22	4.2000	4.2000	3.3800	3.3800	-13.333%	45	1,440	-81.953%
2026-07-21	4.2000	4.2000	3.6000	3.9000	-1.266%	49	1,421	-84.359%
2026-07-20	4.0700	4.2000	3.9500	3.9500	-2.709%	59	1,431	-84.557%
2026-07-17	3.6000	4.4500	3.5600	4.0600	-6.452%	108	1,400	-84.975%
2026-07-16	6.0000	6.0000	4.3400	4.3400	-30.225%	94	1,360	-85.945%
2026-07-15	5.9600	6.4000	5.6500	6.2200	+19.615%	190	1,355	-90.193%
2026-07-14	5.5000	5.5000	5.0500	5.2000	+8.787%	36	1,301	-88.269%
2026-07-13	5.1500	5.1500	4.7500	4.7800	-8.604%	118	1,292	-87.238%
2026-07-10	5.5000	5.6000	4.7500	5.2300	-8.726%	75	1,193	-88.337%
2026-07-09	6.0000	6.1000	5.7300	5.7300	-1.884%	43	1,156	-89.354%
2026-07-08	5.7500	5.9700	5.3000	5.8400	-5.348%	56	1,142	-89.555%
2026-07-07	7.2400	7.2800	6.1700	6.1700	-19.241%	78	1,129	-90.113%
2026-07-06	7.4700	8.1000	7.3500	7.6400	+14.543%	45	1,129	-92.016%
2026-07-02	7.1200	7.5800	6.5000	6.6700	-7.361%	52	1,112	-90.855%
2026-07-01	5.9500	7.8900	5.9000	7.2000	+32.110%	234	1,112	-91.528%
2026-06-30	5.2200	5.4500	5.2200	5.4500	0.000%	2	1,128	-88.807%
2026-06-29	5.8000	6.2500	4.8800	5.4500	+2.830%	44	1,126	-88.807%
2026-06-26	6.0000	6.0000	5.3000	5.3000	+12.766%	47	1,124	-88.491%
2026-06-25	4.3400	4.7000	3.7000	4.7000	-1.053%	160	1,114	-87.021%
2026-06-24	4.3000	5.0000	4.3000	4.7500	-2.062%	103	1,128	-87.158%
2026-06-23	5.7000	5.7000	4.7800	4.8500	-5.825%	401	1,145	-87.423%
2026-06-22	5.4500	6.5300	5.1500	5.1500	-19.279%	87	1,005	-88.155%
2026-06-18	5.0000	6.4000	5.0000	6.3800	+37.500%	342	966	-90.439%
2026-06-17	4.3500	5.2500	4.3500	4.6400	+2.428%	142	966	-86.853%
2026-06-16	3.8000	4.6900	3.8000	4.5300	+23.770%	124	966	-86.534%
2026-06-15	3.6500	3.6600	3.6000	3.6600	+18.831%	127	889	-83.333%
2026-06-12	2.7800	3.0800	2.7800	3.0800	+6.207%	6	764	-80.195%
2026-06-11	2.9000	2.9000	2.9000	2.9000	-3.333%	4	769	-78.966%
2026-06-10	3.5200	3.7300	3.0000	3.0000	-13.043%	36	773	-79.667%
2026-06-09	2.7300	3.4500	2.5000	3.4500	+23.214%	25	767	-82.319%
2026-06-08	2.6700	2.8100	2.6700	2.8000	-9.677%	4	775	-78.214%
2026-06-05	3.1400	3.1400	3.1000	3.1000	-10.145%	16	777	-80.323%
2026-06-04	3.6000	4.0500	3.4500	3.4500	+11.290%	13	763	-82.319%
2026-06-03	2.7200	3.1000	1.5200	3.1000	+0.977%	19	761	-80.323%
2026-06-02	3.1500	3.1500	3.0700	3.0700	-6.970%	3	767	-80.130%
2026-06-01	2.5900	3.5000	2.3400	3.3000	+32.000%	110	765	-81.515%
2026-05-29	2.1000	2.6000	1.9500	2.5000	-9.091%	8	862	-75.600%
2026-05-28	2.2500	2.7500	2.1100	2.7500	+29.108%	112	861	-77.818%
2026-05-27	2.1300	2.1300	2.1300	2.1300	+21.023%	10	761	-71.362%
2026-05-26	1.7600	1.7600	1.7600	1.7600	+6.024%	5	751	-65.341%
2026-05-21	1.6600	1.6600	1.6600	1.6600	+3.750%	1	749	-63.253%
2026-05-20	1.3300	1.6000	1.3300	1.6000	+16.788%	14	749	-61.875%
2026-05-19	1.3600	1.3700	1.3300	1.3700	-10.458%	6	759	-55.474%
2026-05-18	1.9000	1.9000	1.5100	1.5300	-33.766%	28	759	-60.131%
2026-05-15	2.1700	2.3100	2.1000	2.3100	+8.962%	6	759	-73.593%
2026-05-13	1.9400	2.1200	1.9200	2.1200	-18.462%	5	765	-71.226%
2026-05-12	3.3200	3.3200	2.6000	2.6000	-45.946%	7	767	-76.538%
2026-05-11	4.3000	4.8100	4.3000	4.8100	+24.935%	35	767	-87.318%
2026-05-08	3.0700	3.8500	3.0700	3.8500	+35.088%	7	793	-84.156%
2026-05-07	2.8800	2.8800	2.8500	2.8500	-9.810%	27	787	-78.596%
2026-05-06	3.0500	3.1600	3.0500	3.1600	-7.059%	6	813	-80.696%
2026-05-05	3.3000	3.4000	3.1500	3.4000	-8.108%	12	817	-82.059%
2026-05-01	3.7000	3.7000	3.7000	3.7000	-2.632%	1	823	-83.514%
2026-04-30	3.1700	3.9000	3.1700	3.8000	+8.571%	5	823	-83.947%
2026-04-29	3.8500	3.8500	3.4000	3.5000	-19.540%	29	821	-82.571%
2026-04-28	4.5500	4.5500	4.3500	4.3500	-6.452%	4	818	-85.977%
2026-04-27	5.8500	5.8500	4.6500	4.6500	-16.216%	10	816	-86.882%
2026-04-24	5.5900	5.7000	5.2100	5.5500	+26.136%	21	808	-89.009%
2026-04-23	5.2300	5.2300	4.2100	4.4000	-3.509%	8	799	-86.136%
2026-04-22	5.1800	5.7000	4.5600	4.5600	-21.379%	187	797	-86.623%
2026-04-21	5.1500	6.0500	5.1500	5.8000	-7.937%	49	839	-89.483%
2026-04-20	4.8400	6.5500	4.8400	6.3000	+41.573%	129	839	-90.317%
2026-04-17	5.4000	5.9000	4.4500	4.4500	-3.261%	147	845	-86.292%
2026-04-16	3.4000	4.6000	3.3000	4.6000	+53.333%	80	754	-86.739%
2026-04-15	1.5800	3.0000	1.5800	3.0000	+67.598%	52	704	-79.667%
2026-04-14	1.6900	1.7900	1.6900	1.7900	-1.105%	2	699	-65.922%
2026-04-13	1.5500	2.0500	1.5500	1.8100	+24.828%	25	700	-66.298%
2026-04-10	1.3800	1.4500	1.3500	1.4500	+16.000%	14	686	-57.931%
2026-04-09	1.3300	1.3300	1.2500	1.2500	-3.846%	7	695	-51.200%
2026-04-08	1.5000	1.5000	1.3000	1.3000	-7.143%	18	694	-53.077%
2026-04-07	1.2600	1.4000	1.2600	1.4000	-8.497%	22	676	-56.429%
2026-04-06	1.4500	1.6300	1.4500	1.5300	+13.333%	535	666	-60.131%
2026-04-02	1.5100	1.5200	1.3500	1.3500	-18.182%	8	163	-54.815%
2026-04-01	1.6500	1.6500	1.6500	1.6500	-5.714%	2	163	-63.030%
2026-03-31	1.6400	1.8000	1.6400	1.7500	+21.528%	28	165	-65.143%
2026-03-30	1.4800	1.4800	1.3700	1.4400	-8.861%	57	146	-57.639%
2026-03-27	1.6500	1.6500	1.5800	1.5800	-17.277%	48	184	-61.392%
2026-03-26	2.0000	2.0000	1.8600	1.9100	-13.182%	10	142	-68.063%
2026-03-24	2.6000	2.6000	2.0800	2.2000	-15.709%	7	147	-72.273%
2026-03-23	2.6600	2.6700	2.6100	2.6100	-4.745%	4	148	-76.628%
2026-03-20	3.3000	3.3000	2.7400	2.7400	-10.164%	24	150	-77.737%
2026-03-19	3.0000	3.1000	3.0000	3.0500	-20.779%	28	149	-80.000%
2026-03-17	3.8500	3.8500	3.8500	3.8500	-3.750%	2	126	-84.156%
2026-03-16	3.6100	4.0000	3.6100	4.0000	+4.987%	25	127	-84.750%
2026-03-12	4.5000	4.5000	3.8100	3.8100	-23.030%	5	124	-83.990%
2026-03-11	5.0000	5.2500	4.9500	4.9500	+56.151%	19	128	-87.677%
2026-03-10	4.0000	4.1500	3.1700	3.1700	+12.014%	26	120	-80.757%
2026-03-09	2.8000	3.2000	2.7400	2.8300	+131.967%	32	107	-78.445%
2026-03-06	1.1700	1.2200	1.1700	1.2200	-10.294%	2	87	-50.000%
2026-03-02	1.0900	1.3600	1.0900	1.3600	+25.926%	6	86	-55.147%
2026-02-27	1.0800	1.0800	1.0800	1.0800	-18.797%	1	86	-43.519%
2026-02-26	1.3300	1.3300	1.3300	1.3300	+3.906%	1	87	-54.135%
2026-02-25	1.2100	1.3800	1.2100	1.2800	+28.000%	3	87	-52.344%
2026-02-24	1.0000	1.0000	1.0000	1.0000	-21.875%	7	87	-39.000%
2026-02-23	1.2800	1.2800	1.2800	1.2800	-7.246%	2	81	-52.344%
2026-02-19	1.3700	1.3800	1.3700	1.3800	-1.429%	2	81	-55.797%
2026-02-18	1.4500	1.4500	1.4000	1.4000	-9.677%	26	81	-56.429%
2026-02-13	1.5200	1.5500	1.5200	1.5500	+27.049%	2	56	-60.645%
2026-02-12	1.2200	1.2200	1.2200	1.2200	-46.957%	1	56	-50.000%
2026-02-09	1.1200	2.3000	1.1200	2.3000	-19.014%	20	57	-73.478%
2026-02-06	2.8500	2.8500	2.8400	2.8400	-17.681%	5	57	-78.521%
2026-02-05	4.9000	4.9000	3.4500	3.4500	+1.471%	3	58	-82.319%
2026-02-04	3.4000	3.4000	3.4000	3.4000	-5.028%	4	55	-82.059%
2026-02-03	3.5800	3.5800	3.5800	3.5800	-14.762%	3	51	-82.961%
2026-02-02	4.2000	4.2000	4.2000	4.2000	-7.692%	4	51	-85.476%
2026-01-30	4.5500	4.5500	4.5500	4.5500	-15.112%	1	47	-86.593%
2026-01-29	5.3600	5.3600	5.3600	5.3600	+1.132%	1	46	-88.619%
2026-01-27	5.2900	5.3000	5.2900	5.3000	-9.710%	2	45	-88.491%
2026-01-26	5.5500	5.9000	5.5500	5.8700	+7.706%	9	44	-89.608%
2026-01-23	5.6500	5.6500	5.4500	5.4500	+2.830%	29	38	-88.807%
2026-01-22	5.3000	5.3000	5.3000	5.3000	+15.217%	1	9	-88.491%
2026-01-21	4.6000	4.6000	4.6000	4.6000	-13.696%	1	8	-86.739%
2026-01-20	5.3300	5.3300	5.3300	5.3300	-15.397%	1	8	-88.555%
2026-01-16	6.3000	6.3000	6.3000	6.3000	+11.504%	2	5	-90.317%
2026-01-12	5.6500	5.6500	5.6500	5.6500	-20.423%	1	5	-89.204%
2026-01-09	7.1000	7.1000	7.1000	7.1000	-28.283%	1	4	-91.408%
2026-01-07	8.9300	9.9000	8.6400	9.9000	0.000%	3	3	-93.838%

.dark-mode .MYSdq0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MYSdq0{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261016C40HIMS Oct 16 2026 40.00 Call (HIMS261016C00040000)option OPRA

HIMS20261016C40
HIMS Oct 16 2026 40.00 Call (HIMS261016C00040000)
option OPRA