Dark

HIMS20261218C20
HIMS Dec 18 2026 20.00 Call (HIMS261218C00020000)
option OPRA

EOD

Aug 18, 2026

9.70+2.646%(+0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	9.7000	9.7000	9.7000	9.7000	+2.646%	2	676	0.000%
2026-08-17	9.4500	9.4500	9.4500	9.4500	-4.834%	4	675	+2.646%
2026-08-14	10.5700	10.6500	9.9300	9.9300	-11.101%	10	675	-2.316%
2026-08-13	11.1700	11.1700	11.1700	11.1700	-4.530%	1	673	-13.160%
2026-08-12	11.7000	11.7000	11.7000	11.7000	-10.345%	1	673	-17.094%
2026-08-11	13.0500	13.0500	13.0500	13.0500	-3.333%	1	672	-25.670%
2026-08-10	13.5000	13.5000	13.5000	13.5000	0.000%	1	673	-28.148%
2026-08-05	13.7300	13.8400	13.5000	13.5000	+2.118%	51	674	-28.148%
2026-08-04	13.2200	13.2200	13.2200	13.2200	+13.966%	1	677	-26.626%
2026-08-03	12.5100	12.8000	11.6000	11.6000	+14.738%	80	678	-16.379%
2026-07-31	10.4200	10.4200	10.1100	10.1100	+9.061%	13	739	-4.055%
2026-07-29	10.0000	10.0000	9.2700	9.2700	-24.265%	2	752	+4.639%
2026-07-27	11.8000	12.2500	11.8000	12.2400	+9.874%	20	753	-20.752%
2026-07-24	13.2300	13.2300	11.1400	11.1400	-33.333%	25	757	-12.926%
2026-07-16	16.7100	16.7100	16.7100	16.7100	-11.587%	1	754	-41.951%
2026-07-15	18.9000	18.9000	18.9000	18.9000	+11.834%	1	754	-48.677%
2026-07-14	16.9000	16.9000	16.9000	16.9000	+0.297%	1	755	-42.604%
2026-07-13	16.8500	16.8500	16.8500	16.8500	-5.337%	4	756	-42.433%
2026-07-09	17.1500	17.8500	17.1500	17.8000	+6.907%	45	756	-45.506%
2026-07-08	16.6500	16.6500	16.6500	16.6500	-10.724%	5	801	-41.742%
2026-07-07	18.6500	18.6500	18.6500	18.6500	-8.713%	30	806	-47.989%
2026-07-06	20.4300	20.4300	20.4300	20.4300	+10.432%	1	810	-52.521%
2026-07-02	18.5000	18.5000	18.5000	18.5000	-5.031%	1	811	-47.568%
2026-07-01	17.5700	20.0500	17.5700	19.4800	+49.846%	37	811	-50.205%
2026-06-25	13.0000	13.0000	13.0000	13.0000	-16.129%	1	814	-25.385%
2026-06-24	16.0000	16.0000	15.5000	15.5000	-2.085%	2	814	-37.419%
2026-06-23	16.0000	16.8000	15.7000	15.8300	-6.331%	15	814	-38.724%
2026-06-22	17.6000	17.6000	16.9000	16.9000	-3.429%	31	826	-42.604%
2026-06-18	16.0000	17.5000	16.0000	17.5000	+15.512%	21	818	-44.571%
2026-06-17	14.2900	15.1500	14.2900	15.1500	+6.615%	18	818	-35.974%
2026-06-16	14.5000	14.5000	14.1900	14.2100	+4.871%	77	818	-31.738%
2026-06-15	12.7400	13.5500	12.5000	13.5500	+31.809%	21	869	-28.413%
2026-06-12	11.4400	11.7000	10.1500	10.2800	-11.073%	20	877	-5.642%
2026-06-11	11.5600	11.5600	11.5600	11.5600	-0.431%	22	875	-16.090%
2026-06-10	12.2000	12.2000	11.6100	11.6100	-5.379%	23	893	-16.451%
2026-06-09	11.9000	12.2700	10.8000	12.2700	+17.867%	108	875	-20.945%
2026-06-08	10.4100	10.4100	10.4100	10.4100	+1.561%	5	875	-6.820%
2026-06-05	9.9900	10.2500	9.9900	10.2500	-14.583%	4	875	-5.366%
2026-06-04	12.2500	12.6500	11.8500	12.0000	+12.994%	10	875	-19.167%
2026-06-03	10.6200	10.6200	10.6200	10.6200	-2.120%	1	882	-8.663%
2026-06-02	11.7500	11.7500	10.8500	10.8500	-5.405%	7	883	-10.599%
2026-06-01	10.0000	11.4700	10.0000	11.4700	+20.737%	13	887	-15.432%
2026-05-28	9.5000	9.5000	9.5000	9.5000	+10.594%	1	886	+2.105%
2026-05-26	7.8000	8.5900	7.8000	8.5900	+10.128%	303	885	+12.922%
2026-05-22	7.8000	7.8000	7.8000	7.8000	-1.266%	1	1,058	+24.359%
2026-05-21	7.6000	7.9000	7.6000	7.9000	+14.162%	34	1,057	+22.785%
2026-05-20	6.9200	6.9200	6.9200	6.9200	-1.143%	4	1,057	+40.173%
2026-05-19	6.5000	7.0000	6.5000	7.0000	-2.778%	5	1,040	+38.571%
2026-05-18	7.3500	7.3500	7.2000	7.2000	-9.320%	16	1,040	+34.722%
2026-05-14	7.9400	7.9400	7.9400	7.9400	-2.815%	1	1,040	+22.166%
2026-05-13	8.3800	8.3800	7.8500	8.1700	-11.676%	33	1,046	+18.727%
2026-05-12	10.0000	10.1200	8.8000	9.2500	-28.016%	111	1,046	+4.865%
2026-05-11	13.0000	13.2500	12.4500	12.8500	+7.083%	6	1,046	-24.514%
2026-05-08	12.0000	12.0000	12.0000	12.0000	+13.208%	5	1,068	-19.167%
2026-05-07	10.6000	10.6000	10.6000	10.6000	-1.852%	1	1,063	-8.491%
2026-05-06	10.5000	10.8000	10.5000	10.8000	-2.965%	5	1,063	-10.185%
2026-05-04	11.1300	11.1300	11.1300	11.1300	-2.111%	1	1,063	-12.848%
2026-05-01	11.3700	11.3700	11.3700	11.3700	+7.264%	1	1,063	-14.688%
2026-04-30	10.6000	10.6000	10.6000	10.6000	-0.935%	3	1,063	-8.491%
2026-04-29	10.5000	10.7000	10.5000	10.7000	-11.350%	4	1,066	-9.346%
2026-04-28	12.0800	12.0800	12.0000	12.0700	-12.978%	10	1,066	-19.635%
2026-04-27	13.8700	13.8700	13.8700	13.8700	-5.710%	2	1,072	-30.065%
2026-04-24	13.1000	14.7100	13.1000	14.7100	+2.153%	16	1,072	-34.058%
2026-04-23	14.8500	14.8500	14.4000	14.4000	+13.386%	4	1,072	-32.639%
2026-04-22	13.4200	13.4200	12.5000	12.7000	-10.563%	82	1,071	-23.622%
2026-04-21	12.4900	14.7300	12.4000	14.2000	-7.971%	43	1,045	-31.690%
2026-04-20	15.0000	15.5500	14.0700	15.4300	+21.115%	38	1,050	-37.135%
2026-04-17	13.4000	13.6000	12.0500	12.7400	+6.344%	72	1,059	-23.862%
2026-04-16	10.0000	11.9800	10.0000	11.9800	+29.794%	69	1,060	-19.032%
2026-04-15	7.2000	9.2300	7.1400	9.2300	+27.663%	109	1,085	+5.092%
2026-04-14	7.0500	7.2300	7.0000	7.2300	+1.403%	53	1,072	+34.163%
2026-04-13	5.7000	7.1300	5.7000	7.1300	+27.549%	147	1,021	+36.045%
2026-04-09	5.4900	5.7000	5.4000	5.5900	-0.710%	316	1,100	+73.524%
2026-04-08	6.3500	6.3500	5.6300	5.6300	-2.931%	111	982	+72.291%
2026-04-07	6.2000	6.2000	5.8000	5.8000	-7.937%	54	877	+67.241%
2026-04-06	6.1000	6.3800	6.1000	6.3000	+15.596%	29	831	+53.968%
2026-04-02	5.4500	5.8500	5.4500	5.4500	-11.382%	64	759	+77.982%
2026-04-01	6.8000	6.8000	6.0600	6.1500	-11.638%	4	759	+57.724%
2026-03-31	6.1000	7.0000	6.1000	6.9600	+26.087%	105	757	+39.368%
2026-03-30	6.1500	6.1500	5.5200	5.5200	-6.914%	40	659	+75.725%
2026-03-27	6.6500	6.6500	5.9300	5.9300	-15.286%	21	640	+63.575%
2026-03-26	7.0700	7.0700	6.7000	7.0000	+0.719%	8	635	+38.571%
2026-03-25	7.7000	7.8000	6.9500	6.9500	-4.138%	19	629	+39.568%
2026-03-24	7.7000	7.7000	7.2500	7.2500	-12.756%	52	620	+33.793%
2026-03-23	8.2700	8.4000	8.2700	8.3100	-7.667%	13	646	+16.727%
2026-03-20	9.3900	9.3900	9.0000	9.0000	-7.025%	15	643	+7.778%
2026-03-19	8.9400	9.9100	8.9400	9.6800	+7.556%	10	654	+0.207%
2026-03-18	10.1000	10.1000	9.0000	9.0000	-10.537%	12	657	+7.778%
2026-03-17	10.1400	10.2500	10.0600	10.0600	-0.396%	102	667	-3.579%
2026-03-16	10.5500	10.5500	9.7500	10.1000	+5.759%	7	666	-3.960%
2026-03-13	9.7300	9.7300	9.4500	9.5500	-2.848%	7	672	+1.571%
2026-03-12	11.0000	11.0000	9.4000	9.8300	-14.892%	51	670	-1.322%
2026-03-11	9.5500	12.8500	9.5500	11.5500	+24.461%	48	701	-16.017%
2026-03-10	9.6100	11.1700	8.8500	9.2800	+7.532%	78	700	+4.526%
2026-03-09	9.3100	9.5000	7.6000	8.6300	+97.936%	254	655	+12.399%
2026-03-06	4.3000	4.3600	4.1500	4.3600	-1.357%	9	631	+122.477%
2026-03-05	4.4800	4.7800	4.4200	4.4200	-5.757%	52	630	+119.457%
2026-03-04	4.5000	4.8000	4.5000	4.6900	+7.816%	54	634	+106.823%
2026-03-03	4.8000	4.8500	4.3000	4.3500	-6.652%	19	582	+122.989%
2026-03-02	4.9500	4.9500	4.0000	4.6600	+26.975%	74	596	+108.155%
2026-02-27	4.0000	4.1500	3.6700	3.6700	-12.619%	94	590	+164.305%
2026-02-26	4.5000	4.6500	3.8500	4.2000	-5.192%	36	579	+130.952%
2026-02-25	4.5000	4.7900	4.2800	4.4300	+5.226%	23	547	+118.962%
2026-02-24	4.2500	4.5600	3.4000	4.2100	-2.320%	311	547	+130.404%
2026-02-23	4.2000	4.4000	4.2000	4.3100	+0.233%	58	372	+125.058%
2026-02-20	4.4500	4.8200	4.3000	4.3000	-2.273%	10	360	+125.581%
2026-02-19	4.5000	4.6500	4.4000	4.4000	-2.222%	25	354	+120.455%
2026-02-18	4.6500	4.8500	4.5000	4.5000	-8.163%	16	340	+115.556%
2026-02-17	4.8500	5.0000	4.6200	4.9000	-1.010%	28	329	+97.959%
2026-02-13	4.9500	5.2000	4.9500	4.9500	+7.609%	34	289	+95.960%
2026-02-12	5.0200	5.0200	4.6000	4.6000	-9.449%	44	289	+110.870%
2026-02-11	5.3000	5.5000	5.0600	5.0800	-7.971%	55	281	+90.945%
2026-02-10	6.4500	6.7000	5.4500	5.5200	-18.824%	96	279	+75.725%
2026-02-09	5.9300	6.8000	5.1000	6.8000	-24.276%	130	232	+42.647%
2026-02-06	7.8000	9.0400	7.8000	8.9800	0.000%	30	137	+8.018%
2026-02-05	9.7000	9.7000	8.9800	8.9800	-6.458%	12	113	+8.018%
2026-02-04	10.7800	10.7800	9.6000	9.6000	-5.138%	8	101	+1.042%
2026-02-03	10.1200	10.1200	10.1200	10.1200	-14.743%	1	93	-4.150%
2026-02-02	11.7000	11.8700	11.6700	11.8700	-0.669%	14	93	-18.281%
2026-01-30	13.0700	13.0700	11.9500	11.9500	-7.004%	19	82	-18.828%
2026-01-28	12.8500	12.8500	12.8500	12.8500	-4.247%	3	65	-24.514%
2026-01-27	13.4200	13.4200	13.4200	13.4200	-5.426%	1	65	-27.720%
2026-01-26	14.1900	14.1900	14.1900	14.1900	+4.723%	1	64	-31.642%
2026-01-23	15.3500	15.3500	13.5500	13.5500	-0.733%	8	63	-28.413%
2026-01-22	13.6500	13.6500	13.6500	13.6500	+5.162%	2	61	-28.938%
2026-01-21	13.3400	13.3400	12.9800	12.9800	-16.258%	2	59	-25.270%
2026-01-16	15.5000	15.5000	15.5000	15.5000	-4.615%	1	58	-37.419%
2026-01-13	16.0500	16.2500	16.0500	16.2500	+5.863%	6	58	-40.308%
2026-01-12	14.6000	15.3500	14.6000	15.3500	-6.116%	2	54	-36.808%
2026-01-09	16.0000	16.3500	16.0000	16.3500	-11.860%	4	52	-40.673%
2026-01-05	18.5500	18.5500	18.5500	18.5500	+14.365%	1	44	-47.709%
2025-12-31	16.3700	16.3800	16.2000	16.2200	-4.588%	12	44	-40.197%
2025-12-30	17.0000	17.0000	17.0000	17.0000	-5.292%	1	44	-42.941%
2025-12-29	17.7500	17.9500	17.7500	17.9500	-0.278%	3	43	-45.961%
2025-12-26	18.4000	18.4000	18.0000	18.0000	+0.279%	9	42	-46.111%
2025-12-24	17.9500	17.9500	17.9500	17.9500	-3.235%	2	37	-45.961%
2025-12-23	18.5500	18.5500	18.5500	18.5500	-2.111%	2	37	-47.709%
2025-12-19	18.7900	18.9500	18.7900	18.9500	-0.263%	10	37	-48.813%
2025-12-17	21.1000	21.1000	19.0000	19.0000	-5.331%	3	35	-48.947%
2025-12-16	20.0700	20.0700	20.0700	20.0700	-8.356%	1	32	-51.669%
2025-12-12	21.7500	21.9000	21.7500	21.9000	-4.367%	4	31	-55.708%
2025-12-05	24.3000	24.3000	22.9000	22.9000	+0.175%	4	27	-57.642%
2025-12-04	22.8600	22.8600	22.8600	22.8600	+8.444%	1	28	-57.568%
2025-12-03	21.0700	21.0800	21.0700	21.0800	-6.602%	4	28	-53.985%
2025-12-02	22.5700	22.5700	22.5700	22.5700	+1.393%	1	29	-57.023%
2025-12-01	22.3600	22.3600	22.2600	22.2600	+3.776%	4	28	-56.424%
2025-11-25	22.6500	22.6500	21.3500	21.4500	+12.895%	24	26	-54.779%
2025-11-21	18.9100	19.0000	16.7500	19.0000	-0.524%	13	15	-48.947%
2025-11-20	18.5000	19.9500	18.5000	19.1000	-7.506%	12	24	-49.215%
2025-11-18	19.2000	20.6500	19.2000	20.6500	+3.250%	3	12	-53.027%
2025-11-17	21.1500	21.1500	20.0000	20.0000	-2.344%	7	11	-51.500%
2025-11-14	20.4800	20.4800	20.4800	20.4800	-3.850%	1	4	-52.637%
2025-11-13	21.9500	21.9500	21.0000	21.3000	0.000%	5	0	-54.460%

.dark-mode .qCZhSy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qCZhSy{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218C20HIMS Dec 18 2026 20.00 Call (HIMS261218C00020000)option OPRA

HIMS20261218C20
HIMS Dec 18 2026 20.00 Call (HIMS261218C00020000)
option OPRA