Dark

HIMS20261218C15
HIMS Dec 18 2026 15.00 Call (HIMS261218C00015000)
option OPRA

EOD

Aug 13, 2026

14.70-13.783%(-2.35)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	14.6800	14.7000	14.6800	14.7000	-13.783%	49	229	0.000%
2026-08-10	17.0500	17.0500	17.0500	17.0500	-0.699%	2	250	-13.783%
2026-08-05	17.1700	17.1700	17.1700	17.1700	-12.887%	2	252	-14.386%
2026-07-24	19.7100	19.7100	19.7100	19.7100	+9.500%	4	254	-25.419%
2026-07-23	17.7400	18.0000	17.7400	18.0000	-4.762%	5	258	-18.333%
2026-07-20	18.9000	18.9000	18.9000	18.9000	-4.786%	1	263	-22.222%
2026-07-16	19.8500	19.8500	19.8500	19.8500	-7.113%	5	262	-25.945%
2026-07-08	21.3800	21.3800	21.2000	21.3700	-12.418%	3	262	-31.212%
2026-07-06	24.4000	24.4000	24.4000	24.4000	+1.667%	1	263	-39.754%
2026-07-01	23.4500	24.0000	23.4500	24.0000	+20.000%	2	263	-38.750%
2026-06-18	20.0000	20.0000	20.0000	20.0000	+11.111%	5	272	-26.500%
2026-06-17	18.0000	18.0000	18.0000	18.0000	-1.370%	10	272	-18.333%
2026-06-16	17.7700	18.2500	17.7600	18.2500	+10.606%	11	272	-19.452%
2026-06-15	16.5000	16.5000	16.5000	16.5000	+10.000%	2	273	-10.909%
2026-06-11	15.0000	15.0000	15.0000	15.0000	+0.806%	1	274	-2.000%
2026-06-09	13.1500	14.8800	13.1500	14.8800	-3.062%	2	274	-1.210%
2026-06-04	15.3500	15.3500	15.3500	15.3500	+32.328%	3	275	-4.235%
2026-05-28	11.6000	11.6000	11.6000	11.6000	+19.588%	20	275	+26.724%
2026-05-20	9.7000	9.7000	9.7000	9.7000	+0.518%	1	288	+51.546%
2026-05-18	9.9500	9.9500	9.6000	9.6500	-15.351%	7	289	+52.332%
2026-05-15	11.5500	11.5500	11.4000	11.4000	+4.015%	2	289	+28.947%
2026-05-14	10.9600	10.9600	10.9600	10.9600	-0.364%	1	287	+34.124%
2026-05-13	11.1100	11.1100	11.0000	11.0000	-8.333%	10	280	+33.636%
2026-05-12	12.6200	12.6200	12.0000	12.0000	-25.234%	11	280	+22.500%
2026-05-11	16.0000	16.9500	15.2000	16.0500	+11.073%	22	280	-8.411%
2026-05-08	13.8500	14.4500	13.8500	14.4500	+13.156%	17	283	+1.730%
2026-05-07	12.6000	12.7700	12.5500	12.7700	-7.195%	33	300	+15.114%
2026-05-06	13.7600	13.7600	13.7500	13.7600	-3.099%	15	315	+6.831%
2026-05-04	14.7900	14.7900	13.7000	14.2000	-1.045%	5	304	+3.521%
2026-05-01	14.3000	14.3500	14.3000	14.3500	+6.850%	4	305	+2.439%
2026-04-29	14.2000	14.2000	13.4300	13.4300	-21.873%	11	305	+9.456%
2026-04-24	17.1900	17.1900	17.1900	17.1900	+14.600%	10	295	-14.485%
2026-04-23	17.0000	17.0000	15.0000	15.0000	-2.913%	3	285	-2.000%
2026-04-22	16.0000	16.0000	15.4500	15.4500	-9.913%	4	285	-4.854%
2026-04-21	17.1500	17.1500	17.1500	17.1500	-6.284%	1	287	-14.286%
2026-04-20	18.0000	18.6000	18.0000	18.3000	+12.615%	14	287	-19.672%
2026-04-17	16.5800	16.5800	15.0900	16.2500	+15.658%	19	288	-9.538%
2026-04-16	12.6000	14.0500	12.6000	14.0500	+22.174%	8	286	+4.626%
2026-04-15	9.6100	11.5000	9.6000	11.5000	+21.951%	32	287	+27.826%
2026-04-14	9.7000	9.7000	9.3600	9.4300	-0.632%	25	306	+55.885%
2026-04-13	9.4900	9.4900	9.4900	9.4900	+23.087%	2	289	+54.900%
2026-04-07	7.7000	7.7100	7.7000	7.7100	-6.090%	3	288	+90.661%
2026-04-06	8.2100	8.2100	8.2100	8.2100	+3.270%	20	289	+79.050%
2026-04-02	7.6500	7.9500	7.6500	7.9500	-11.173%	30	303	+84.906%
2026-03-31	8.5000	8.9900	8.5000	8.9500	+17.763%	22	303	+64.246%
2026-03-30	7.6000	7.6000	7.6000	7.6000	-5.590%	2	319	+93.421%
2026-03-27	8.0500	8.0500	8.0500	8.0500	-8.000%	50	317	+82.609%
2026-03-26	8.7500	8.7500	8.7500	8.7500	-2.235%	10	267	+68.000%
2026-03-25	9.2000	9.2000	8.9500	8.9500	-8.767%	8	267	+64.246%
2026-03-24	10.0000	10.0000	9.8100	9.8100	-16.653%	6	268	+49.847%
2026-03-20	11.7700	11.7700	11.7700	11.7700	-3.525%	23	263	+24.894%
2026-03-18	12.2000	12.2000	12.2000	12.2000	-6.154%	1	275	+20.492%
2026-03-17	12.5000	13.0000	12.5000	13.0000	-13.333%	6	275	+13.077%
2026-03-11	13.7600	15.1500	13.7600	15.0000	+33.929%	4	281	-2.000%
2026-03-10	12.3500	13.4200	11.2000	11.2000	+2.097%	17	282	+31.250%
2026-03-09	10.6500	11.2000	10.0000	10.9700	+76.935%	73	284	+34.002%
2026-03-04	6.3600	6.3600	6.2000	6.2000	+2.479%	53	290	+137.097%
2026-03-03	6.2300	6.2300	5.8800	6.0500	-1.626%	14	285	+142.975%
2026-03-02	5.8000	6.1500	5.8000	6.1500	+23.000%	3	291	+139.024%
2026-02-27	5.5000	5.5000	5.0000	5.0000	-9.091%	14	291	+194.000%
2026-02-26	6.1000	6.1000	5.5000	5.5000	-12.000%	15	289	+167.273%
2026-02-25	6.2000	6.2500	5.9200	6.2500	+11.408%	16	278	+135.200%
2026-02-24	4.7500	6.0500	4.7000	5.6100	-0.708%	95	278	+162.032%
2026-02-23	6.1000	6.1000	5.5400	5.6500	-3.253%	12	217	+160.177%
2026-02-20	6.0500	6.5000	5.7700	5.8400	-1.518%	30	209	+151.712%
2026-02-19	6.1500	6.1500	5.9000	5.9300	-5.272%	4	180	+147.892%
2026-02-18	6.0000	6.2600	6.0000	6.2600	-3.096%	10	178	+134.824%
2026-02-17	6.7500	6.7500	6.1000	6.4600	-2.121%	11	177	+127.554%
2026-02-13	6.5500	6.6000	6.5000	6.6000	+9.091%	8	169	+122.727%
2026-02-12	6.3000	6.3000	6.0000	6.0500	-16.436%	22	169	+142.975%
2026-02-11	7.1700	7.2400	7.1700	7.2400	+2.695%	64	153	+103.039%
2026-02-10	8.3000	8.3000	7.0500	7.0500	-18.966%	38	89	+108.511%
2026-02-09	7.2000	8.7000	6.5100	8.7000	-22.321%	86	65	+68.966%
2026-02-06	11.2000	11.2000	11.2000	11.2000	-6.977%	1	8	+31.250%
2026-02-04	12.0400	12.0400	12.0400	12.0400	-11.471%	1	7	+22.093%
2026-02-03	13.6000	13.6000	13.6000	13.6000	-9.030%	1	7	+8.088%
2026-01-30	15.1400	15.1400	14.9500	14.9500	-9.504%	6	7	-1.672%
2026-01-27	16.5200	16.5200	16.5200	16.5200	-4.948%	1	2	-11.017%
2026-01-26	17.3800	17.3800	17.3800	17.3800	+2.840%	1	1	-15.420%
2026-01-22	16.9000	16.9000	16.9000	16.9000	0.000%	1	1	-13.018%

.dark-mode .vcSFV1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vcSFV1{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218C15HIMS Dec 18 2026 15.00 Call (HIMS261218C00015000)option OPRA

HIMS20261218C15
HIMS Dec 18 2026 15.00 Call (HIMS261218C00015000)
option OPRA