Dark

HIMS20261218C105
HIMS Dec 18 2026 105.00 Call (HIMS261218C00105000)
option OPRA

EOD

Aug 18, 2026

0.14000.000%(0.0000)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.2000	0.2000	0.1400	0.1400	0.000%	24	1,422	0.000%
2026-08-17	0.1500	0.1500	0.1100	0.1400	-26.316%	101	1,419	0.000%
2026-08-14	0.2300	0.2300	0.1900	0.1900	-20.833%	90	1,417	-26.316%
2026-08-13	0.2500	0.2800	0.2400	0.2400	-7.692%	18	1,456	-41.667%
2026-08-12	0.2400	0.3400	0.2400	0.2600	-7.143%	53	1,471	-46.154%
2026-08-11	0.3700	0.3700	0.2800	0.2800	-34.884%	2	1,475	-50.000%
2026-08-10	0.5000	0.5000	0.3800	0.4300	+7.500%	585	1,475	-67.442%
2026-08-07	0.4000	0.4000	0.4000	0.4000	-9.091%	50	1,529	-65.000%
2026-08-05	0.5000	0.5000	0.4400	0.4400	-6.383%	4	1,579	-68.182%
2026-08-04	0.4700	0.4700	0.4700	0.4700	+42.424%	2	1,578	-70.213%
2026-07-31	0.3300	0.3300	0.3300	0.3300	-36.538%	5	1,576	-57.576%
2026-07-30	0.3300	0.5200	0.3300	0.5200	+92.593%	2	1,571	-73.077%
2026-07-29	0.3000	0.3000	0.2000	0.2700	-32.500%	186	1,573	-48.148%
2026-07-28	0.4000	0.4000	0.4000	0.4000	-9.091%	1	1,638	-65.000%
2026-07-27	0.4600	0.4700	0.4400	0.4400	-6.383%	9	1,638	-68.182%
2026-07-24	0.6600	0.6600	0.4700	0.4700	-41.250%	30	1,638	-70.213%
2026-07-23	0.7500	0.8000	0.6700	0.8000	+14.286%	26	1,612	-82.500%
2026-07-22	0.8000	0.8000	0.7000	0.7000	-15.663%	23	1,629	-80.000%
2026-07-20	0.8700	0.8700	0.8300	0.8300	-9.783%	4	1,648	-83.133%
2026-07-17	0.9000	0.9200	0.9000	0.9200	-6.122%	2	1,648	-84.783%
2026-07-16	1.2000	1.2100	0.9800	0.9800	-32.877%	74	1,650	-85.714%
2026-07-15	1.3900	1.5000	1.3500	1.4600	+24.786%	68	1,709	-90.411%
2026-07-13	1.1700	1.1700	1.1700	1.1700	-12.030%	1	1,678	-88.034%
2026-07-10	1.2500	1.3300	1.0800	1.3300	-5.000%	28	1,678	-89.474%
2026-07-09	1.4000	1.4000	1.4000	1.4000	-8.497%	1	1,703	-90.000%
2026-07-08	1.5300	1.5300	1.5300	1.5300	-4.375%	35	1,703	-90.850%
2026-07-07	1.7700	1.8400	1.5700	1.6000	-18.782%	51	1,703	-91.250%
2026-07-06	1.8000	2.0700	1.7800	1.9700	+5.914%	50	1,709	-92.893%
2026-07-02	1.7200	1.8600	1.6600	1.8600	-2.105%	18	1,697	-92.473%
2026-07-01	1.4200	2.0500	1.4200	1.9000	+33.803%	97	1,697	-92.632%
2026-06-30	1.2000	1.4500	1.2000	1.4200	+7.576%	100	1,708	-90.141%
2026-06-29	1.5000	1.5000	1.2000	1.3200	-3.650%	91	1,683	-89.394%
2026-06-26	1.4000	1.5500	1.3700	1.3700	+18.103%	23	1,658	-89.781%
2026-06-24	1.1800	1.1800	1.1600	1.1600	-7.200%	16	1,636	-87.931%
2026-06-23	1.4000	1.4100	1.2500	1.2500	-13.194%	20	1,640	-88.800%
2026-06-22	1.5000	1.6700	1.4400	1.4400	-12.727%	22	1,634	-90.278%
2026-06-18	1.3600	1.6500	1.3400	1.6500	+19.565%	342	1,362	-91.515%
2026-06-17	1.1800	1.3800	1.1000	1.3800	+24.324%	88	1,362	-89.855%
2026-06-16	0.8700	1.1700	0.8700	1.1100	+58.571%	3	1,362	-87.387%
2026-06-15	0.7600	0.7600	0.7000	0.7000	+1.449%	2	1,363	-80.000%
2026-06-12	0.7000	0.7300	0.6700	0.6900	-25.806%	568	1,361	-79.710%
2026-06-11	0.8000	0.9300	0.8000	0.9300	+9.412%	4	1,035	-84.946%
2026-06-10	0.9000	0.9000	0.8500	0.8500	+4.938%	17	1,035	-83.529%
2026-06-09	0.8100	0.8100	0.8100	0.8100	-2.410%	1	1,040	-82.716%
2026-06-08	0.7800	0.8300	0.7800	0.8300	+3.750%	2	1,040	-83.133%
2026-06-05	0.8200	0.8200	0.8000	0.8000	-20.000%	6	1,042	-82.500%
2026-06-04	1.1300	1.1300	0.9600	1.0000	+25.000%	5	1,043	-86.000%
2026-06-02	0.7500	0.8500	0.7500	0.8000	-12.088%	8	1,044	-82.500%
2026-06-01	0.7500	0.9100	0.7500	0.9100	+51.667%	48	1,046	-84.615%
2026-05-28	0.6000	0.6000	0.6000	0.6000	0.000%	50	1,042	-76.667%
2026-05-27	0.6000	0.6000	0.6000	0.6000	+20.000%	2	992	-76.667%
2026-05-22	0.4800	0.5000	0.4800	0.5000	+11.111%	27	990	-72.000%
2026-05-21	0.4500	0.4500	0.4500	0.4500	+25.000%	1	1,013	-68.889%
2026-05-20	0.3600	0.3600	0.3600	0.3600	-10.000%	1	1,013	-61.111%
2026-05-19	0.4000	0.4000	0.3300	0.4000	-18.367%	26	995	-65.000%
2026-05-18	0.5000	0.5000	0.4900	0.4900	-16.949%	2	995	-71.429%
2026-05-15	0.5400	0.6500	0.5400	0.5900	0.000%	34	995	-76.271%
2026-05-14	0.5400	0.5900	0.5400	0.5900	-23.377%	29	964	-76.271%
2026-05-13	0.5800	0.7700	0.5800	0.7700	+11.594%	22	1,003	-81.818%
2026-05-12	0.8300	0.8300	0.6500	0.6900	-47.727%	136	1,003	-79.710%
2026-05-11	1.2500	1.5000	1.2500	1.3200	+38.947%	35	1,003	-89.394%
2026-05-08	0.8100	0.9500	0.8100	0.9500	+23.377%	10	1,033	-85.263%
2026-05-07	0.7900	0.7900	0.7700	0.7700	-3.750%	14	1,037	-81.818%
2026-05-06	0.8000	0.8000	0.8000	0.8000	-6.977%	5	1,047	-82.500%
2026-05-05	0.8500	0.8600	0.8500	0.8600	-7.527%	6	1,042	-83.721%
2026-05-04	0.9300	0.9300	0.9300	0.9300	-2.105%	1	1,044	-84.946%
2026-05-01	0.9500	0.9500	0.9500	0.9500	+5.556%	1	1,043	-85.263%
2026-04-30	0.8500	0.9000	0.8500	0.9000	-5.263%	17	1,043	-84.444%
2026-04-29	1.0400	1.0400	0.9500	0.9500	-34.483%	7	1,030	-85.263%
2026-04-27	1.6100	1.6100	1.1700	1.4500	+12.403%	9	1,024	-90.345%
2026-04-24	1.5900	1.5900	1.2800	1.2900	-11.034%	9	1,027	-89.147%
2026-04-23	1.6900	1.6900	1.4500	1.4500	+5.072%	6	1,028	-90.345%
2026-04-22	1.3800	1.3800	1.3800	1.3800	-1.429%	2	1,028	-89.855%
2026-04-21	1.4000	1.4000	1.4000	1.4000	-32.367%	10	1,028	-90.000%
2026-04-20	1.5800	2.1100	1.5800	2.0700	+42.759%	167	1,028	-93.237%
2026-04-17	1.4000	1.6600	1.3800	1.4500	+7.407%	80	1,070	-90.345%
2026-04-16	1.0300	1.5000	1.0300	1.3500	+154.717%	83	1,098	-89.630%
2026-04-15	0.5200	0.6000	0.5200	0.5300	-11.667%	8	1,059	-73.585%
2026-04-13	0.4900	0.6000	0.4800	0.6000	+33.333%	24	1,058	-76.667%
2026-04-08	0.4500	0.4500	0.4500	0.4500	+7.143%	2	1,043	-68.889%
2026-04-07	0.4200	0.4200	0.4200	0.4200	-16.000%	2	1,041	-66.667%
2026-03-30	0.3300	0.5000	0.3300	0.5000	-37.500%	22	1,039	-72.000%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-5.882%	1	1,039	-82.500%
2026-03-23	0.8200	0.8500	0.8200	0.8500	-10.526%	253	1,039	-83.529%
2026-03-20	1.1000	1.1000	0.9500	0.9500	-15.929%	59	1,196	-85.263%
2026-03-18	1.2200	1.2600	1.1300	1.1300	-11.719%	46	1,229	-87.611%
2026-03-17	1.2500	1.2800	1.2500	1.2800	-5.185%	5	1,270	-89.063%
2026-03-16	1.4500	1.4500	1.2000	1.3500	-5.594%	13	1,268	-89.630%
2026-03-12	1.5500	1.5500	1.4300	1.4300	-9.494%	74	1,256	-90.210%
2026-03-11	1.1700	2.0000	1.1700	1.5800	+38.596%	101	1,305	-91.139%
2026-03-10	1.5000	1.5000	1.0100	1.1400	+12.871%	62	1,223	-87.719%
2026-03-09	1.0200	1.1200	1.0000	1.0100	+102.000%	13	1,240	-86.139%
2026-03-04	0.5000	0.5000	0.5000	0.5000	0.000%	10	1,235	-72.000%
2026-03-02	0.5000	0.5000	0.5000	0.5000	+16.279%	11	1,235	-72.000%
2026-02-27	0.4400	0.4400	0.4300	0.4300	-14.000%	11	1,224	-67.442%
2026-02-25	0.5000	0.5000	0.5000	0.5000	+16.279%	1	1,223	-72.000%
2026-02-24	0.4700	0.4700	0.4300	0.4300	-18.868%	30	1,223	-67.442%
2026-02-23	0.5200	0.5500	0.4800	0.5300	+6.000%	57	1,204	-73.585%
2026-02-20	0.5000	0.5100	0.5000	0.5000	-5.660%	15	1,160	-72.000%
2026-02-19	0.5400	0.5400	0.5300	0.5300	+10.417%	60	1,154	-73.585%
2026-02-18	0.4800	0.5600	0.4800	0.4800	-15.789%	100	1,194	-70.833%
2026-02-17	0.5500	0.5700	0.5500	0.5700	+3.636%	4	1,114	-75.439%
2026-02-13	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,112	-74.545%
2026-02-11	0.6500	0.8000	0.5500	0.5500	-16.667%	106	1,112	-74.545%
2026-02-09	0.6500	0.7000	0.5700	0.6600	-31.250%	104	1,057	-78.788%
2026-02-06	0.9600	0.9600	0.9600	0.9600	-8.571%	1	1,000	-85.417%
2026-02-05	1.1400	1.1400	0.9700	1.0500	+6.061%	30	1,000	-86.667%
2026-02-04	1.2000	1.2000	0.9900	0.9900	+2.062%	80	989	-85.859%
2026-02-03	0.9800	0.9800	0.9500	0.9700	-13.393%	7	929	-85.567%
2026-01-30	1.2300	1.2300	1.0900	1.1200	-21.678%	42	924	-87.500%
2026-01-29	1.4400	1.4400	1.4300	1.4300	+19.167%	2	926	-90.210%
2026-01-28	1.2000	1.2000	1.2000	1.2000	-10.448%	60	926	-88.333%
2026-01-27	1.3400	1.3400	1.3400	1.3400	-4.286%	1	866	-89.552%
2026-01-26	1.3800	1.4500	1.3500	1.4000	+2.941%	6	866	-90.000%
2026-01-23	1.4400	1.4400	1.3600	1.3600	-6.849%	42	862	-89.706%
2026-01-22	1.3000	1.4600	1.3000	1.4600	+8.148%	29	862	-90.411%
2026-01-21	1.3400	1.3500	1.2000	1.3500	-11.184%	16	872	-89.630%
2026-01-20	1.4000	1.5200	1.4000	1.5200	-13.143%	3	882	-90.789%
2026-01-16	1.6000	1.7500	1.6000	1.7500	+10.063%	11	878	-92.000%
2026-01-15	1.7300	1.7300	1.5900	1.5900	-11.667%	21	878	-91.195%
2026-01-12	1.5500	1.8000	1.4400	1.8000	-9.548%	30	869	-92.222%
2026-01-08	1.9900	1.9900	1.9900	1.9900	-9.545%	1	876	-92.965%
2026-01-07	2.2000	2.4300	2.2000	2.2000	-0.901%	64	876	-93.636%
2026-01-06	2.1100	2.2200	2.1100	2.2200	+23.333%	11	817	-93.694%
2026-01-05	2.0400	2.2500	1.8000	1.8000	-11.765%	7	806	-92.222%
2025-12-31	2.0100	2.0400	1.8500	2.0400	+2.000%	54	803	-93.137%
2025-12-30	2.1700	2.2300	2.0000	2.0000	-11.111%	25	803	-93.000%
2025-12-29	2.3700	2.4600	2.2500	2.2500	-3.433%	23	792	-93.778%
2025-12-26	2.3300	2.3300	2.3300	2.3300	-4.508%	20	794	-93.991%
2025-12-24	2.3600	2.4400	2.3600	2.4400	0.000%	3	771	-94.262%
2025-12-23	2.6200	2.6200	2.4400	2.4400	-3.937%	17	771	-94.262%
2025-12-22	2.7200	2.7200	2.5000	2.5400	-1.931%	3	766	-94.488%
2025-12-19	2.5800	2.5900	2.5500	2.5900	-4.779%	4	765	-94.595%
2025-12-18	2.8000	2.8000	2.7200	2.7200	-17.576%	4	761	-94.853%
2025-12-15	3.1900	3.3000	3.1900	3.3000	-4.348%	2	758	-95.758%
2025-12-12	3.5000	3.5000	3.4500	3.4500	-0.576%	3	759	-95.942%
2025-12-11	3.6000	3.6000	3.4700	3.4700	-15.366%	15	757	-95.965%
2025-12-09	4.2100	4.2200	4.1000	4.1000	+1.990%	10	749	-96.585%
2025-12-08	4.3500	4.3500	4.0200	4.0200	-6.512%	13	758	-96.517%
2025-12-05	4.2500	4.3000	4.2500	4.3000	-0.463%	5	751	-96.744%
2025-12-04	4.0000	4.4600	4.0000	4.3200	+16.757%	12	747	-96.759%
2025-12-02	3.7800	3.7800	3.7000	3.7000	-2.632%	2	737	-96.216%
2025-11-25	3.8000	3.8000	3.8000	3.8000	-6.173%	1	736	-96.316%
2025-11-24	3.9500	4.0500	3.9000	4.0500	+20.178%	3	735	-96.543%
2025-11-21	3.3500	3.3700	3.3500	3.3700	-12.468%	3	733	-95.846%
2025-11-18	3.6000	4.0000	3.6000	3.8500	+10.315%	132	731	-96.364%
2025-11-17	4.3000	4.3000	3.4600	3.4900	-19.213%	122	740	-95.989%
2025-11-14	4.5000	4.5000	4.3200	4.3200	+4.348%	84	858	-96.759%
2025-11-13	4.6000	4.7500	4.0000	4.1400	-13.750%	8	780	-96.618%
2025-11-12	5.0500	5.0500	4.8000	4.8000	-9.434%	8	781	-97.083%
2025-11-11	5.3000	5.3000	5.3000	5.3000	-2.752%	1	775	-97.358%
2025-11-10	5.5000	5.5000	5.4500	5.4500	-6.034%	4	775	-97.431%
2025-11-06	6.5000	6.5000	5.7800	5.8000	-17.730%	3	774	-97.586%
2025-11-05	6.7000	7.2000	6.7000	7.0500	-2.759%	4	773	-98.014%
2025-11-04	6.6000	7.2500	6.6000	7.2500	+9.848%	3	770	-98.069%
2025-11-03	6.6500	7.1300	6.6000	6.6000	-12.000%	314	472	-97.879%
2025-10-31	7.3100	7.5000	7.3100	7.5000	-0.662%	79	472	-98.133%
2025-10-30	8.2000	8.2000	7.5500	7.5500	-1.948%	44	394	-98.146%
2025-10-29	8.3300	8.3300	7.7000	7.7000	-6.667%	99	382	-98.182%
2025-10-28	8.2500	8.2500	8.2500	8.2500	-4.624%	20	302	-98.303%
2025-10-23	8.5500	9.0500	8.5500	8.6500	+6.527%	83	302	-98.382%
2025-10-22	8.4000	8.4000	8.1200	8.1200	-15.855%	4	220	-98.276%
2025-10-21	9.7500	10.0000	9.6500	9.6500	-7.212%	42	223	-98.549%
2025-10-20	10.5000	10.5000	10.4000	10.4000	+7.216%	2	238	-98.654%
2025-10-17	11.0000	11.3500	9.1000	9.7000	-26.236%	43	239	-98.557%
2025-10-16	14.4400	14.5000	13.1500	13.1500	-7.394%	66	259	-98.935%
2025-10-15	11.5500	15.6500	10.9900	14.2000	+41.013%	23	213	-99.014%
2025-10-14	9.2000	10.0700	9.2000	10.0700	-3.728%	4	197	-98.610%
2025-10-13	10.4600	10.4600	10.4600	10.4600	+3.054%	8	198	-98.662%
2025-10-10	12.8500	12.8500	10.1500	10.1500	-11.508%	3	202	-98.621%
2025-10-09	12.3000	12.3500	11.4700	11.4700	-4.177%	11	204	-98.779%
2025-10-08	11.5000	11.9700	11.5000	11.9700	+20.909%	7	208	-98.830%
2025-10-07	9.9000	9.9000	9.9000	9.9000	+1.020%	2	206	-98.586%
2025-10-06	9.8000	9.8000	9.8000	9.8000	-15.152%	1	208	-98.571%
2025-10-03	11.5500	11.5500	11.5500	11.5500	-2.367%	15	207	-98.788%
2025-10-02	11.8000	12.2000	11.7000	11.8300	+6.577%	20	207	-98.817%
2025-10-01	11.1000	11.1000	11.1000	11.1000	+1.370%	15	203	-98.739%
2025-09-30	11.1100	11.1100	10.1500	10.9500	-13.780%	7	203	-98.721%
2025-09-29	12.9200	13.1000	12.2500	12.7000	+9.957%	103	201	-98.898%
2025-09-26	11.5500	11.5500	11.5500	11.5500	+27.624%	15	147	-98.788%
2025-09-25	8.9500	9.0500	8.9500	9.0500	-7.841%	2	141	-98.453%
2025-09-24	9.8200	9.8200	9.8200	9.8200	-7.183%	2	140	-98.574%
2025-09-23	10.5800	10.5800	10.5800	10.5800	-8.000%	2	138	-98.677%
2025-09-22	11.5800	11.7000	11.5000	11.5000	-1.877%	82	136	-98.783%
2025-09-19	11.4700	12.0100	11.4700	11.7200	+5.206%	74	137	-98.805%
2025-09-18	9.2500	11.1400	9.2500	11.1400	+34.867%	7	90	-98.743%
2025-09-17	8.5000	8.5000	8.2600	8.2600	-3.279%	2	89	-98.305%
2025-09-16	10.1000	10.1000	8.5400	8.5400	-20.037%	6	89	-98.361%
2025-09-15	10.6000	11.0100	10.6000	10.6800	+7.445%	5	89	-98.689%
2025-09-12	9.9400	9.9400	9.9400	9.9400	+5.520%	1	87	-98.592%
2025-09-11	9.4200	9.4200	9.4200	9.4200	+17.019%	1	87	-98.514%
2025-09-10	8.4200	8.8500	8.0500	8.0500	+3.871%	6	87	-98.261%
2025-09-09	7.7500	7.7500	7.7500	7.7500	-5.718%	35	85	-98.194%
2025-09-08	8.2700	9.3000	8.2200	8.2200	+8.874%	15	85	-98.297%
2025-09-05	7.5500	7.5500	7.5500	7.5500	-3.205%	3	82	-98.146%
2025-09-04	7.0000	7.8300	7.0000	7.8000	+13.869%	22	80	-98.205%
2025-09-03	6.4000	6.9000	6.4000	6.8500	+26.852%	97	93	-97.956%
2025-09-02	5.4000	5.4000	5.4000	5.4000	-16.923%	1	62	-97.407%
2025-08-28	6.5000	6.5000	6.5000	6.5000	-3.704%	3	61	-97.846%
2025-08-27	6.7500	6.7500	6.7500	6.7500	-0.735%	8	58	-97.926%
2025-08-26	6.8000	6.8000	6.8000	6.8000	+9.677%	1	63	-97.941%
2025-08-25	6.2000	6.2000	6.2000	6.2000	-7.324%	1	62	-97.742%
2025-08-22	6.7500	6.7500	6.6900	6.6900	+17.575%	42	61	-97.907%
2025-08-20	5.6900	5.6900	5.6900	5.6900	-2.735%	1	41	-97.540%
2025-08-19	6.0500	6.0500	5.8500	5.8500	-22.823%	5	41	-97.607%
2025-08-15	7.5800	7.5800	7.5800	7.5800	-4.051%	1	39	-98.153%
2025-08-14	7.9000	7.9000	7.9000	7.9000	+1.282%	1	38	-98.228%
2025-08-13	8.3000	8.3000	7.8000	7.8000	-9.302%	21	39	-98.205%
2025-08-12	8.2700	8.6000	8.2700	8.6000	-15.686%	2	19	-98.372%
2025-08-11	10.2000	10.3000	10.2000	10.2000	+0.394%	12	18	-98.627%
2025-08-07	10.1600	10.1600	10.1600	10.1600	-16.516%	11	17	-98.622%
2025-08-05	15.1500	15.1500	12.1700	12.1700	-24.080%	15	17	-98.850%
2025-08-01	16.0900	16.0900	16.0300	16.0300	0.000%	5	5	-99.127%

.dark-mode .PfRZHK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PfRZHK{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218C105HIMS Dec 18 2026 105.00 Call (HIMS261218C00105000)option OPRA

HIMS20261218C105
HIMS Dec 18 2026 105.00 Call (HIMS261218C00105000)
option OPRA