Dark

HIMS20261218C100
HIMS Dec 18 2026 100.00 Call (HIMS261218C00100000)
option OPRA

EOD

Aug 18, 2026

0.1500-11.765%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1500	0.1500	0.1500	0.1500	-11.765%	1	3,304	0.000%
2026-08-17	0.1500	0.1700	0.1500	0.1700	-5.556%	5	3,304	-11.765%
2026-08-14	0.2300	0.2300	0.1800	0.1800	-60.000%	45	3,308	-16.667%
2026-08-10	0.4500	0.4500	0.4500	0.4500	-6.250%	1	3,265	-66.667%
2026-08-07	0.4800	0.4800	0.4800	0.4800	-2.041%	4	3,265	-68.750%
2026-08-06	0.4900	0.4900	0.4900	0.4900	-10.909%	2	3,269	-69.388%
2026-08-05	0.5500	0.5500	0.5500	0.5500	+41.026%	2	3,269	-72.727%
2026-07-31	0.3800	0.3900	0.3800	0.3900	+2.632%	5	3,269	-61.538%
2026-07-30	0.3800	0.3800	0.3800	0.3800	-11.628%	2	3,274	-60.526%
2026-07-29	0.4300	0.4300	0.4300	0.4300	-6.522%	1	3,276	-65.116%
2026-07-28	0.4600	0.5200	0.4200	0.4600	-14.815%	261	3,276	-67.391%
2026-07-27	0.5700	0.6000	0.5400	0.5400	+14.894%	4	3,032	-72.222%
2026-07-24	0.5300	0.5300	0.4700	0.4700	-62.400%	2	3,032	-68.085%
2026-07-23	0.7700	1.2500	0.7600	1.2500	+78.571%	185	3,033	-88.000%
2026-07-22	0.7000	0.7000	0.7000	0.7000	-27.083%	1	2,954	-78.571%
2026-07-17	1.0000	1.0000	0.9500	0.9600	-12.727%	3	2,954	-84.375%
2026-07-16	1.3100	1.3100	1.1000	1.1000	-17.910%	18	2,955	-86.364%
2026-07-14	1.3400	1.3400	1.3400	1.3400	+3.077%	9	2,955	-88.806%
2026-07-13	1.3000	1.3000	1.3000	1.3000	+2.362%	6	2,955	-88.462%
2026-07-10	1.2400	1.2700	1.2300	1.2700	-21.118%	4	2,955	-88.189%
2026-07-09	1.5500	1.6100	1.5500	1.6100	+14.184%	2	2,956	-90.683%
2026-07-08	1.5300	1.5300	1.4100	1.4100	-14.545%	37	2,957	-89.362%
2026-07-07	2.0000	2.0000	1.6500	1.6500	-22.170%	7	2,957	-90.909%
2026-07-06	2.0000	2.1200	2.0000	2.1200	+7.071%	7	2,962	-92.925%
2026-07-02	2.1000	2.1000	1.9800	1.9800	-4.808%	9	2,950	-92.424%
2026-07-01	2.0300	2.2000	2.0000	2.0800	+36.842%	19	2,950	-92.788%
2026-06-26	1.5000	1.7000	1.5000	1.5200	+16.923%	12	2,939	-90.132%
2026-06-24	1.3600	1.3600	1.3000	1.3000	-14.474%	10	2,948	-88.462%
2026-06-23	1.4200	1.6700	1.4200	1.5200	-7.317%	185	2,938	-90.132%
2026-06-22	1.8400	1.8400	1.6400	1.6400	+7.895%	46	3,004	-90.854%
2026-06-18	1.5500	1.7500	1.5200	1.5200	+4.828%	90	3,079	-90.132%
2026-06-17	1.1900	1.4500	1.1900	1.4500	+14.173%	15	3,079	-89.655%
2026-06-16	1.1800	1.2700	1.1500	1.2700	+33.684%	31	3,079	-88.189%
2026-06-15	0.9500	0.9500	0.9500	0.9500	+18.750%	5	3,080	-84.211%
2026-06-11	0.8000	0.8000	0.8000	0.8000	-4.762%	1	3,085	-81.250%
2026-06-10	0.8400	0.8400	0.8400	0.8400	-4.545%	3	3,085	-82.143%
2026-06-09	0.8700	0.8800	0.8700	0.8800	-5.376%	2	3,085	-82.955%
2026-06-08	0.8400	0.9300	0.8400	0.9300	+10.714%	2	3,086	-83.871%
2026-06-05	0.9300	0.9300	0.8400	0.8400	-16.000%	60	3,086	-82.143%
2026-06-04	1.1000	1.2100	1.0000	1.0000	+5.263%	36	3,119	-85.000%
2026-06-03	0.8000	1.0800	0.8000	0.9500	-2.062%	45	3,119	-84.211%
2026-06-02	0.9600	0.9700	0.9600	0.9700	+1.042%	70	3,118	-84.536%
2026-06-01	0.6700	0.9700	0.6700	0.9600	+33.333%	59	3,158	-84.375%
2026-05-29	0.6500	0.7200	0.6500	0.7200	+10.769%	215	3,143	-79.167%
2026-05-28	0.6500	0.6500	0.6500	0.6500	-1.515%	2	3,231	-76.923%
2026-05-27	0.6600	0.6600	0.6600	0.6600	+24.528%	4	3,229	-77.273%
2026-05-22	0.5600	0.5600	0.5300	0.5300	+12.766%	4	3,229	-71.698%
2026-05-21	0.2400	0.4700	0.2400	0.4700	+14.634%	326	3,232	-68.085%
2026-05-20	0.5000	0.5000	0.4100	0.4100	-4.651%	26	3,232	-63.415%
2026-05-19	0.4200	0.4300	0.4200	0.4300	-6.522%	14	2,898	-65.116%
2026-05-18	0.5000	0.5000	0.4600	0.4600	-26.984%	2	2,898	-67.391%
2026-05-15	0.6000	0.6900	0.6000	0.6300	+5.000%	50	2,898	-76.190%
2026-05-14	0.4700	0.6300	0.4700	0.6000	+1.695%	436	2,857	-75.000%
2026-05-13	0.6600	0.6600	0.5500	0.5900	-29.762%	15	2,633	-74.576%
2026-05-12	0.8600	1.0000	0.8000	0.8400	-41.667%	16	2,633	-82.143%
2026-05-11	1.2700	1.4400	1.2300	1.4400	+30.909%	136	2,633	-89.583%
2026-05-08	0.9900	1.1000	0.8200	1.1000	+18.280%	396	2,679	-86.364%
2026-05-06	0.9300	0.9300	0.9300	0.9300	-6.061%	6	2,309	-83.871%
2026-05-04	1.0900	1.1000	0.9900	0.9900	-1.000%	52	2,312	-84.848%
2026-05-01	1.0000	1.0000	1.0000	1.0000	-4.762%	1	2,331	-85.000%
2026-04-30	1.0200	1.0500	0.9100	1.0500	0.000%	51	2,331	-85.714%
2026-04-29	1.1500	1.1500	1.0400	1.0500	-13.934%	12	2,291	-85.714%
2026-04-28	1.5000	1.5000	1.2200	1.2200	-25.610%	5	2,297	-87.705%
2026-04-27	1.7500	1.7500	1.5600	1.6400	-4.651%	14	2,296	-90.854%
2026-04-24	1.5000	1.7200	1.5000	1.7200	+56.364%	3	2,296	-91.279%
2026-04-23	1.6500	1.6500	1.1000	1.1000	-33.333%	3	2,295	-86.364%
2026-04-22	1.5900	1.6500	1.5900	1.6500	-15.385%	6	2,296	-90.909%
2026-04-21	1.6200	2.1100	1.6200	1.9500	-4.878%	156	2,377	-92.308%
2026-04-20	2.1000	2.3100	2.0100	2.0500	+40.411%	46	2,377	-92.683%
2026-04-17	1.7000	1.8000	1.4200	1.4600	-2.667%	418	2,396	-89.726%
2026-04-16	1.0600	1.5000	1.0600	1.5000	+66.667%	53	2,036	-90.000%
2026-04-15	0.9000	0.9000	0.9000	0.9000	+63.636%	2	2,036	-83.333%
2026-04-14	0.5500	0.5500	0.5500	0.5500	+3.774%	10	2,034	-72.727%
2026-04-13	0.5000	0.5300	0.5000	0.5300	+29.268%	11	2,034	-71.698%
2026-04-10	0.4000	0.4100	0.4000	0.4100	-25.455%	2	2,028	-63.415%
2026-04-09	0.5500	0.5500	0.5500	0.5500	+37.500%	3	2,026	-72.727%
2026-04-08	0.4000	0.4000	0.4000	0.4000	-9.091%	1	2,023	-62.500%
2026-04-02	0.4600	0.4600	0.4400	0.4400	-20.000%	7	2,025	-65.909%
2026-04-01	0.5000	0.5700	0.5000	0.5500	0.000%	32	2,025	-72.727%
2026-03-31	0.5500	0.5500	0.5500	0.5500	-3.509%	10	2,034	-72.727%
2026-03-27	0.5800	0.5800	0.5700	0.5700	-17.391%	15	2,024	-73.684%
2026-03-26	0.6900	0.6900	0.6900	0.6900	+4.545%	3	2,009	-78.261%
2026-03-25	0.7300	0.7800	0.6600	0.6600	-18.519%	28	2,007	-77.273%
2026-03-24	0.8100	0.8100	0.8100	0.8100	-18.182%	1	1,994	-81.481%
2026-03-23	0.9900	0.9900	0.9900	0.9900	-12.389%	1	1,995	-84.848%
2026-03-19	1.1500	1.1500	1.1300	1.1300	-13.077%	4	1,995	-86.726%
2026-03-18	1.3000	1.3000	1.3000	1.3000	-3.704%	1	1,993	-88.462%
2026-03-17	1.3500	1.3500	1.3500	1.3500	+8.000%	55	1,992	-88.889%
2026-03-13	1.2500	1.2500	1.2500	1.2500	-27.746%	2	1,978	-88.000%
2026-03-12	1.5400	1.7300	1.5400	1.7300	-12.626%	9	1,978	-91.329%
2026-03-11	1.5000	1.9800	1.5000	1.9800	+39.437%	11	1,977	-92.424%
2026-03-10	1.4100	1.5600	1.3500	1.4200	+23.478%	16	1,981	-89.437%
2026-03-09	1.0000	1.2000	1.0000	1.1500	+238.235%	48	1,996	-86.957%
2026-03-04	0.5700	0.5800	0.3400	0.3400	-39.286%	3	2,013	-55.882%
2026-03-03	0.5900	0.5900	0.5200	0.5600	+16.667%	4	2,013	-73.214%
2026-03-02	0.4600	0.4800	0.4600	0.4800	+6.667%	10	2,011	-68.750%
2026-02-27	0.4500	0.4500	0.4500	0.4500	-25.000%	5	2,002	-66.667%
2026-02-25	0.6000	0.6000	0.6000	0.6000	+9.091%	5	1,997	-75.000%
2026-02-24	0.4500	0.5500	0.4400	0.5500	+10.000%	5	1,997	-72.727%
2026-02-23	0.5000	0.5000	0.5000	0.5000	-10.714%	1	1,999	-70.000%
2026-02-20	0.5600	0.5600	0.5600	0.5600	-8.197%	25	1,998	-73.214%
2026-02-19	0.6100	0.6100	0.6100	0.6100	+3.390%	1	1,990	-75.410%
2026-02-17	0.5900	0.5900	0.5900	0.5900	+7.273%	5	1,990	-74.576%
2026-02-13	0.6500	0.6500	0.5500	0.5500	0.000%	17	2,007	-72.727%
2026-02-12	0.7000	0.7000	0.5500	0.5500	-21.429%	2	2,007	-72.727%
2026-02-09	0.5700	0.7200	0.5700	0.7000	-36.364%	14	2,008	-78.571%
2026-02-06	1.0000	1.1000	0.9700	1.1000	+0.917%	26	1,999	-86.364%
2026-02-05	1.0900	1.0900	1.0900	1.0900	+0.926%	2	2,003	-86.239%
2026-02-04	1.0500	1.0800	1.0500	1.0800	-1.818%	9	2,003	-86.111%
2026-02-03	1.0600	1.1000	1.0600	1.1000	-37.500%	65	2,002	-86.364%
2026-02-02	2.0800	2.0800	1.2400	1.7600	+25.714%	141	1,944	-91.477%
2026-01-29	1.4000	1.4000	1.4000	1.4000	+1.449%	1	1,832	-89.286%
2026-01-27	1.3800	1.3800	1.3800	1.3800	-2.128%	1	1,831	-89.130%
2026-01-23	1.5500	1.5500	1.4100	1.4100	-6.623%	6	1,830	-89.362%
2026-01-22	1.7100	1.7100	1.5100	1.5100	+16.154%	78	1,830	-90.066%
2026-01-21	1.5300	1.5300	1.3000	1.3000	-13.333%	22	1,752	-88.462%
2026-01-20	1.5000	1.5000	1.5000	1.5000	-16.667%	1	1,745	-90.000%
2026-01-16	1.8800	1.9000	1.8000	1.8000	+2.273%	3	1,747	-91.667%
2026-01-15	1.7600	1.7600	1.7600	1.7600	-0.565%	1	1,747	-91.477%
2026-01-14	2.0000	2.0000	1.7700	1.7700	+10.625%	5	1,746	-91.525%
2026-01-12	1.6300	1.6300	1.6000	1.6000	-14.439%	12	1,743	-90.625%
2026-01-09	1.6300	1.9500	1.6300	1.8700	-10.952%	7	1,742	-91.979%
2026-01-08	2.1000	2.1000	2.1000	2.1000	-14.634%	6	1,742	-92.857%
2026-01-07	2.3900	2.4600	2.3900	2.4600	+6.957%	3	1,741	-93.902%
2026-01-06	2.3000	2.3000	2.3000	2.3000	-3.766%	1	1,741	-93.478%
2026-01-05	2.3100	2.5000	2.3100	2.3900	+9.132%	75	1,700	-93.724%
2026-01-02	2.1200	2.1900	2.1200	2.1900	+3.302%	19	1,700	-93.151%
2025-12-31	2.1200	2.1200	2.1200	2.1200	-13.115%	1	1,686	-92.925%
2025-12-30	2.3100	2.4400	2.2900	2.4400	-6.154%	14	1,686	-93.852%
2025-12-29	2.6000	2.6000	2.6000	2.6000	+1.563%	2	1,696	-94.231%
2025-12-26	2.5000	2.5600	2.4500	2.5600	-0.389%	23	1,694	-94.141%
2025-12-24	2.5700	2.5700	2.5700	2.5700	-6.204%	1	1,694	-94.163%
2025-12-22	3.0100	3.0100	2.7400	2.7400	-1.083%	12	1,694	-94.526%
2025-12-19	2.7500	2.7900	2.7500	2.7700	-9.772%	7	1,693	-94.585%
2025-12-18	2.7400	3.0700	2.7400	3.0700	-8.358%	2	1,692	-95.114%
2025-12-16	3.3500	3.3500	3.3500	3.3500	-0.593%	1	1,692	-95.522%
2025-12-15	3.3700	3.3700	3.3700	3.3700	-9.164%	5	1,691	-95.549%
2025-12-11	3.6200	3.7300	3.6200	3.7100	-12.706%	6	1,691	-95.957%
2025-12-08	4.3300	4.4000	4.2500	4.2500	-8.602%	11	1,691	-96.471%
2025-12-05	4.6500	4.6500	4.6500	4.6500	-1.899%	1	1,683	-96.774%
2025-12-04	4.6000	4.7400	4.3500	4.7400	+20.000%	3	1,683	-96.835%
2025-12-02	3.9500	3.9500	3.9500	3.9500	-9.195%	1	1,682	-96.203%
2025-12-01	4.3500	4.3500	4.3500	4.3500	0.000%	5	1,681	-96.552%
2025-11-25	4.3500	4.3500	4.3500	4.3500	-4.396%	1	1,681	-96.552%
2025-11-24	4.3000	4.5900	4.3000	4.5500	+19.737%	79	1,680	-96.703%
2025-11-20	4.1400	4.1400	3.8000	3.8000	+8.571%	4	1,681	-96.053%
2025-11-19	3.9000	3.9000	3.5000	3.5000	-20.455%	15	1,677	-95.714%
2025-11-18	3.7900	4.4000	3.7900	4.4000	+18.919%	12	1,674	-96.591%
2025-11-17	4.8000	4.8000	3.6700	3.7000	-19.565%	22	1,673	-95.946%
2025-11-14	4.4400	4.9000	4.3500	4.6000	+6.977%	80	1,671	-96.739%
2025-11-13	4.6000	4.6000	4.3000	4.3000	-25.217%	35	1,591	-96.512%
2025-11-10	5.5700	5.9500	5.5700	5.7500	-3.361%	21	1,590	-97.391%
2025-11-07	5.9500	5.9500	5.9500	5.9500	+2.586%	1	1,589	-97.479%
2025-11-06	5.8000	5.8000	5.8000	5.8000	-18.310%	3	1,589	-97.414%
2025-11-05	7.3500	7.3500	7.1000	7.1000	-4.441%	20	1,589	-97.887%
2025-11-04	7.4300	7.4300	7.4300	7.4300	-0.933%	10	1,609	-97.981%
2025-11-03	8.3500	8.3500	7.5000	7.5000	-7.063%	13	1,596	-98.000%
2025-10-31	8.2100	8.2100	8.0700	8.0700	+10.548%	2	1,596	-98.141%
2025-10-30	8.3000	8.3000	7.3000	7.3000	-11.515%	3	1,595	-97.945%
2025-10-29	8.5000	8.8000	8.2500	8.2500	-17.085%	3	1,596	-98.182%
2025-10-24	9.9000	10.0000	9.9000	9.9500	+7.568%	65	1,595	-98.492%
2025-10-23	9.2500	9.2500	9.2500	9.2500	+5.114%	5	1,626	-98.378%
2025-10-22	9.8000	9.8000	8.8000	8.8000	-12.000%	5	1,626	-98.295%
2025-10-21	10.5000	10.5000	10.0000	10.0000	-3.382%	7	1,627	-98.500%
2025-10-20	10.6500	11.0000	10.3500	10.3500	-0.481%	1,315	1,620	-98.551%
2025-10-17	12.2500	12.2500	10.4000	10.4000	-32.555%	68	323	-98.558%
2025-10-16	15.5000	15.5000	15.3700	15.4200	+18.433%	17	258	-99.027%
2025-10-15	11.8000	13.0200	11.8000	13.0200	+16.981%	5	241	-98.848%
2025-10-13	11.1300	11.1300	11.1300	11.1300	-13.721%	1	242	-98.652%
2025-10-10	12.9000	12.9000	12.9000	12.9000	+6.436%	1	242	-98.837%
2025-10-09	12.5000	12.5000	12.1200	12.1200	-6.409%	3	241	-98.762%
2025-10-08	12.7900	12.9500	12.7900	12.9500	+2.859%	4	241	-98.842%
2025-10-02	12.7500	12.7500	12.5900	12.5900	+8.816%	12	238	-98.809%
2025-09-30	11.6900	11.6900	11.5700	11.5700	-11.000%	4	245	-98.704%
2025-09-29	12.8600	13.7400	12.8600	13.0000	+6.122%	8	245	-98.846%
2025-09-26	12.2500	12.2500	12.2500	12.2500	+23.737%	1	251	-98.776%
2025-09-25	9.4500	9.9000	9.4500	9.9000	-7.477%	3	252	-98.485%
2025-09-24	10.5200	11.0500	10.5200	10.7000	-5.142%	23	251	-98.598%
2025-09-23	11.7600	11.7600	11.2100	11.2800	-7.160%	13	236	-98.670%
2025-09-22	12.2000	12.2000	12.1500	12.1500	+2.966%	2	233	-98.765%
2025-09-19	12.0000	12.0000	11.8000	11.8000	+5.357%	4	235	-98.729%
2025-09-18	10.0000	11.2000	10.0000	11.2000	+13.246%	16	233	-98.661%
2025-09-16	9.1000	9.8900	9.1000	9.8900	-7.656%	5	232	-98.483%
2025-09-15	11.2000	11.4400	10.4500	10.7100	-4.800%	11	229	-98.599%
2025-09-12	11.2500	11.2500	11.2500	11.2500	+14.796%	1	228	-98.667%
2025-09-11	8.7200	9.8000	8.7200	9.8000	+11.364%	25	229	-98.469%
2025-09-10	8.7300	9.3000	8.5200	8.8000	+10.000%	26	229	-98.295%
2025-09-09	9.0000	9.0000	8.0000	8.0000	-13.043%	78	217	-98.125%
2025-09-08	9.3800	9.3800	8.7700	9.2000	+14.286%	7	144	-98.370%
2025-09-04	7.7500	8.0500	7.7500	8.0500	+20.149%	2	141	-98.137%
2025-09-03	6.7000	6.7000	6.7000	6.7000	+15.120%	1	140	-97.761%
2025-09-02	5.8300	5.8300	5.8200	5.8200	-1.689%	4	140	-97.423%
2025-08-29	6.2500	6.2500	5.9200	5.9200	-16.620%	12	139	-97.466%
2025-08-26	7.1000	7.1000	7.1000	7.1000	+7.576%	1	139	-97.887%
2025-08-25	6.2100	6.6000	6.2100	6.6000	-7.692%	5	138	-97.727%
2025-08-22	7.1000	7.4300	7.1000	7.1500	+14.400%	11	136	-97.902%
2025-08-19	6.2500	6.2500	6.2500	6.2500	-10.969%	10	140	-97.600%
2025-08-18	7.4000	7.4000	7.0000	7.0200	-14.181%	25	140	-97.863%
2025-08-15	8.0000	8.1800	8.0000	8.1800	-1.446%	3	135	-98.166%
2025-08-14	8.3000	8.3000	8.3000	8.3000	-5.682%	2	132	-98.193%
2025-08-13	8.7500	8.8000	8.7500	8.8000	-7.368%	2	131	-98.295%
2025-08-12	9.5000	9.5000	9.5000	9.5000	-6.588%	1	129	-98.421%
2025-08-11	10.1700	10.1700	10.1700	10.1700	-4.953%	4	128	-98.525%
2025-08-07	12.0000	12.0000	10.7000	10.7000	-0.926%	3	128	-98.598%
2025-08-06	11.5000	11.5000	10.8000	10.8000	-35.676%	145	125	-98.611%
2025-08-05	16.7900	16.7900	16.7900	16.7900	-4.057%	11	18	-99.107%
2025-08-01	18.0000	18.0000	17.5000	17.5000	0.000%	14	7	-99.143%

.dark-mode .pCPjVf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pCPjVf{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218C100HIMS Dec 18 2026 100.00 Call (HIMS261218C00100000)option OPRA

HIMS20261218C100
HIMS Dec 18 2026 100.00 Call (HIMS261218C00100000)
option OPRA