Dark

HIMS20261016C50
HIMS Oct 16 2026 50.00 Call (HIMS261016C00050000)
option OPRA

EOD

Aug 18, 2026

0.2200-37.143%(-0.1300)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.2500	0.2500	0.2200	0.2200	-37.143%	9	4,543	0.000%
2026-08-17	0.2400	0.3500	0.2000	0.3500	+16.667%	1,306	4,551	-37.143%
2026-08-14	0.4000	0.4100	0.2900	0.3000	-31.818%	54	3,360	-26.667%
2026-08-13	0.4200	0.5000	0.4200	0.4400	-32.308%	41	3,342	-50.000%
2026-08-12	0.5300	0.6500	0.5000	0.6500	-7.143%	70	3,342	-66.154%
2026-08-11	0.7000	0.7500	0.6200	0.7000	-35.780%	131	3,402	-68.571%
2026-08-10	0.9500	1.1000	0.9500	1.0900	+3.810%	94	3,356	-79.817%
2026-08-07	0.7700	1.0700	0.7700	1.0500	+16.667%	39	3,293	-79.048%
2026-08-06	0.9300	1.0600	0.9000	0.9000	-13.462%	19	3,295	-75.556%
2026-08-05	1.2900	1.2900	1.0400	1.0400	-25.714%	38	3,300	-78.846%
2026-08-04	1.1400	1.4000	1.0900	1.4000	+23.894%	2,611	3,330	-84.286%
2026-08-03	1.0400	1.1800	1.0400	1.1300	+46.753%	46	1,097	-80.531%
2026-07-31	0.7700	0.7700	0.7700	0.7700	+18.462%	35	1,081	-71.429%
2026-07-30	0.5900	0.6500	0.5100	0.6500	+30.000%	33	1,081	-66.154%
2026-07-29	0.9000	0.9500	0.5000	0.5000	-44.444%	39	1,066	-56.000%
2026-07-28	0.9900	0.9900	0.9000	0.9000	-27.419%	2	1,074	-75.556%
2026-07-27	1.0500	1.3000	1.0500	1.2400	+24.000%	38	1,074	-82.258%
2026-07-24	2.1400	2.1400	1.0000	1.0000	-51.220%	32	1,062	-78.000%
2026-07-23	1.6300	2.8000	1.6300	2.0500	+12.637%	312	1,081	-89.268%
2026-07-22	2.0300	2.0300	1.8200	1.8200	-3.704%	43	1,009	-87.912%
2026-07-21	1.9500	2.2000	1.8900	1.8900	-6.897%	17	1,015	-88.360%
2026-07-20	2.2000	2.2000	2.0300	2.0300	-10.965%	14	1,006	-89.163%
2026-07-17	2.0000	2.4200	2.0000	2.2800	-8.800%	52	1,006	-90.351%
2026-07-16	2.8000	3.2500	2.5000	2.5000	-32.432%	40	1,049	-91.200%
2026-07-15	3.5000	3.7500	3.4100	3.7000	+20.915%	64	1,063	-94.054%
2026-07-14	3.0000	3.0600	3.0000	3.0600	+13.333%	21	1,038	-92.810%
2026-07-13	2.9300	3.1000	2.7000	2.7000	-5.263%	67	1,038	-91.852%
2026-07-10	3.4000	3.9000	2.6600	2.8500	-21.271%	19	1,037	-92.281%
2026-07-09	3.6200	3.6200	3.6200	3.6200	+0.556%	5	1,034	-93.923%
2026-07-08	3.5100	3.6000	3.1000	3.6000	-6.494%	49	1,034	-93.889%
2026-07-07	4.2500	4.5000	3.8500	3.8500	-21.429%	102	1,061	-94.286%
2026-07-06	4.5400	5.1000	4.5400	4.9000	+19.512%	86	1,039	-95.510%
2026-07-02	4.4200	4.8500	4.0500	4.1000	-11.063%	108	1,039	-94.634%
2026-07-01	3.7200	5.1000	3.7200	4.6100	+35.588%	174	1,039	-95.228%
2026-06-30	3.0300	3.4000	3.0300	3.4000	+15.646%	25	1,012	-93.529%
2026-06-29	3.3000	3.3000	2.9400	2.9400	-11.446%	5	1,000	-92.517%
2026-06-26	3.4500	3.6000	3.3200	3.3200	+30.196%	31	998	-93.373%
2026-06-25	2.3000	2.5500	2.2200	2.5500	-6.250%	50	998	-91.373%
2026-06-24	3.2500	3.2500	2.7200	2.7200	-4.561%	15	974	-91.912%
2026-06-23	3.5500	3.5500	2.8500	2.8500	-10.938%	40	965	-92.281%
2026-06-22	3.6500	4.3000	3.1500	3.2000	-21.951%	341	959	-93.125%
2026-06-18	3.7000	4.2000	3.4400	4.1000	+44.876%	104	1,018	-94.634%
2026-06-17	2.8000	3.0400	2.6500	2.8300	-1.736%	104	1,018	-92.226%
2026-06-16	2.2500	2.9400	2.2500	2.8800	+30.909%	201	1,018	-92.361%
2026-06-15	1.8000	2.2000	1.8000	2.2000	+25.714%	30	1,030	-90.000%
2026-06-12	1.8000	1.8000	1.7500	1.7500	-7.895%	3	1,029	-87.429%
2026-06-11	1.9000	1.9000	1.9000	1.9000	-2.062%	6	1,027	-88.421%
2026-06-10	2.1800	2.1800	1.9400	1.9400	-11.818%	69	1,022	-88.660%
2026-06-09	2.1000	2.2000	1.5400	2.2000	+25.714%	99	1,060	-90.000%
2026-06-08	1.7400	1.8000	1.6500	1.7500	+9.375%	23	1,071	-87.429%
2026-06-05	1.6800	1.8200	1.6000	1.6000	-27.273%	209	1,070	-86.250%
2026-06-04	2.1700	2.6000	2.0000	2.2000	+14.583%	29	1,138	-90.000%
2026-06-03	1.7000	2.0000	1.7000	1.9200	-1.538%	108	1,133	-88.542%
2026-06-02	2.1300	2.1300	1.9000	1.9500	-4.878%	170	1,203	-88.718%
2026-06-01	1.4000	2.1500	1.4000	2.0500	+35.762%	471	1,266	-89.268%
2026-05-29	1.2100	1.5600	1.0900	1.5100	+11.029%	474	1,083	-85.430%
2026-05-28	1.3000	1.3800	1.3000	1.3600	+0.741%	25	1,036	-83.824%
2026-05-27	1.3600	1.4000	1.1900	1.3500	+27.358%	177	1,029	-83.704%
2026-05-26	0.9000	1.1700	0.9000	1.0600	+10.417%	15	992	-79.245%
2026-05-22	0.9800	0.9800	0.9500	0.9600	-8.571%	85	986	-77.083%
2026-05-21	0.9700	1.0500	0.9700	1.0500	+20.690%	32	981	-79.048%
2026-05-20	0.8400	1.0500	0.8400	0.8700	+2.353%	130	981	-74.713%
2026-05-19	0.7900	0.8500	0.7900	0.8500	-1.163%	18	835	-74.118%
2026-05-18	1.0000	1.0400	0.8600	0.8600	-35.821%	31	835	-74.419%
2026-05-15	1.2500	1.3400	1.2500	1.3400	+3.077%	4	835	-83.582%
2026-05-14	1.2000	1.3500	1.1000	1.3000	+7.438%	62	851	-83.077%
2026-05-13	1.4500	1.4500	1.1100	1.2100	-18.243%	189	894	-81.818%
2026-05-12	2.0000	2.0000	1.4500	1.4800	-47.887%	565	894	-85.135%
2026-05-11	2.8200	3.2000	2.6900	2.8400	+13.600%	247	894	-92.254%
2026-05-08	1.8400	2.5000	1.8400	2.5000	+46.199%	618	1,014	-91.200%
2026-05-07	1.8900	1.8900	1.7100	1.7100	-20.833%	20	574	-87.135%
2026-05-06	2.0000	2.1600	1.9600	2.1600	+6.404%	39	571	-89.815%
2026-05-05	2.1000	2.1200	2.0300	2.0300	-16.461%	108	571	-89.163%
2026-05-04	2.4300	2.4300	2.4300	2.4300	+10.455%	1	589	-90.947%
2026-04-30	2.2900	2.2900	2.2000	2.2000	-4.348%	2	589	-90.000%
2026-04-29	2.6400	2.7000	2.3000	2.3000	-15.129%	33	589	-90.435%
2026-04-28	3.2500	3.2500	2.7100	2.7100	-20.294%	3	610	-91.882%
2026-04-27	3.4000	3.4700	3.4000	3.4000	-15.000%	36	610	-93.529%
2026-04-24	3.7000	4.0000	3.6500	4.0000	+29.032%	28	618	-94.500%
2026-04-23	3.4000	3.4000	2.8200	3.1000	-11.429%	75	607	-92.903%
2026-04-22	3.7700	3.7700	3.3000	3.5000	-2.778%	22	627	-93.714%
2026-04-21	3.8500	4.2000	3.6000	3.6000	-21.053%	25	625	-93.889%
2026-04-20	4.0000	4.5600	4.0000	4.5600	+46.154%	183	625	-95.175%
2026-04-17	3.5300	3.8500	3.1000	3.1200	+2.295%	170	564	-92.949%
2026-04-16	2.4200	3.2000	2.3900	3.0500	+52.500%	96	517	-92.787%
2026-04-15	1.2100	2.0000	1.2000	2.0000	+83.486%	67	499	-89.000%
2026-04-14	1.1300	1.4000	1.0500	1.0900	-1.802%	86	433	-79.817%
2026-04-13	1.0000	1.2000	1.0000	1.1100	+35.366%	114	508	-80.180%
2026-04-10	0.7400	0.8200	0.7400	0.8200	+2.500%	47	589	-73.171%
2026-04-08	0.9600	0.9600	0.8000	0.8000	-5.882%	147	587	-72.500%
2026-04-07	0.8500	0.8500	0.8500	0.8500	-9.574%	1	588	-74.118%
2026-04-06	0.9000	0.9400	0.9000	0.9400	+14.634%	3	588	-76.596%
2026-04-02	0.9000	0.9000	0.8200	0.8200	-18.000%	22	589	-73.171%
2026-04-01	1.0000	1.0000	1.0000	1.0000	-8.257%	2	589	-78.000%
2026-03-31	0.9600	1.1000	0.9600	1.0900	+0.926%	15	588	-79.817%
2026-03-27	1.0400	1.0800	1.0400	1.0800	+1.887%	40	594	-79.630%
2026-03-26	1.2800	1.2800	1.0600	1.0600	-26.897%	11	588	-79.245%
2026-03-23	1.4500	1.4500	1.4500	1.4500	-24.870%	1	588	-84.828%
2026-03-20	2.1000	2.1000	1.9000	1.9300	-18.220%	90	588	-88.601%
2026-03-19	2.2000	2.3600	2.1500	2.3600	+7.273%	37	649	-90.678%
2026-03-18	2.5300	2.5300	2.1800	2.2000	-11.290%	367	682	-90.000%
2026-03-17	2.5200	2.5800	2.4000	2.4800	+1.639%	52	586	-91.129%
2026-03-16	2.7000	2.7000	2.4300	2.4400	-10.294%	16	554	-90.984%
2026-03-13	2.7600	2.8100	2.5900	2.7200	-1.449%	14	549	-91.912%
2026-03-12	3.0000	3.0000	2.7600	2.7600	-22.254%	81	542	-92.029%
2026-03-11	2.6000	3.5500	2.6000	3.5500	+51.064%	81	543	-93.803%
2026-03-10	2.5100	2.7600	2.1900	2.3500	+14.634%	161	485	-90.638%
2026-03-09	2.1500	2.2700	1.9300	2.0500	+120.430%	343	450	-89.268%
2026-03-04	0.9300	0.9300	0.9300	0.9300	+3.333%	1	275	-76.344%
2026-03-03	0.9000	0.9200	0.8000	0.9000	+13.924%	78	274	-75.556%
2026-02-27	0.7000	0.7900	0.7000	0.7900	-13.187%	2	198	-72.152%
2026-02-25	1.0000	1.0000	0.9100	0.9100	+21.333%	29	197	-75.824%
2026-02-24	0.6800	0.7500	0.5300	0.7500	-14.773%	4	197	-70.667%
2026-02-23	0.9500	0.9500	0.8800	0.8800	-5.376%	25	195	-75.000%
2026-02-19	0.9800	0.9800	0.9300	0.9300	-13.084%	65	198	-76.344%
2026-02-17	1.0300	1.0700	1.0200	1.0700	+4.902%	68	198	-79.439%
2026-02-12	1.0600	1.0600	1.0000	1.0200	-11.304%	27	229	-78.431%
2026-02-11	1.2500	1.2500	1.1500	1.1500	-17.266%	15	234	-80.870%
2026-02-10	1.4500	1.5800	1.3900	1.3900	-3.472%	5	219	-84.173%
2026-02-09	1.8000	1.8000	1.1500	1.4400	-34.545%	61	216	-84.722%
2026-02-06	1.7600	2.4000	1.7600	2.2000	-26.421%	31	191	-90.000%
2026-02-05	2.9900	2.9900	2.9900	2.9900	+35.909%	25	199	-92.642%
2026-02-04	2.6000	2.6000	2.2000	2.2000	-6.383%	13	186	-90.000%
2026-02-03	2.6000	2.6000	2.3500	2.3500	-17.254%	30	180	-90.638%
2026-02-02	2.8200	2.9200	2.7500	2.8400	+0.353%	27	188	-92.254%
2026-01-30	2.8300	2.8300	2.8300	2.8300	-15.522%	7	164	-92.226%
2026-01-28	3.3500	3.3500	3.3500	3.3500	-1.471%	25	157	-93.433%
2026-01-27	3.4000	3.4000	3.4000	3.4000	-7.357%	6	132	-93.529%
2026-01-23	3.6700	3.6700	3.6700	3.6700	+3.380%	1	138	-94.005%
2026-01-22	3.6400	3.6700	3.5500	3.5500	+4.412%	80	138	-93.803%
2026-01-21	3.8500	3.8500	3.0500	3.4000	-11.688%	19	116	-93.529%
2026-01-20	3.8500	3.8500	3.8500	3.8500	-3.750%	30	110	-94.286%
2026-01-15	4.3000	4.3000	4.0000	4.0000	-4.762%	40	80	-94.500%
2026-01-14	4.4600	4.4600	4.0000	4.2000	-1.176%	12	40	-94.762%
2026-01-13	4.9000	4.9000	4.2500	4.2500	-2.523%	9	30	-94.824%
2026-01-12	4.1000	4.3600	4.0500	4.3600	-4.176%	22	29	-94.954%
2026-01-09	4.5000	5.0000	4.5000	4.5500	-15.741%	27	27	-95.165%
2026-01-08	5.4000	5.4000	5.4000	5.4000	-10.000%	1	4	-95.926%
2026-01-06	6.0000	6.0000	6.0000	6.0000	0.000%	3	3	-96.333%

.dark-mode .dd00VX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dd00VX{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261016C50HIMS Oct 16 2026 50.00 Call (HIMS261016C00050000)option OPRA

HIMS20261016C50
HIMS Oct 16 2026 50.00 Call (HIMS261016C00050000)
option OPRA