Dark

HIMS20261218C23
HIMS Dec 18 2026 23.00 Call (HIMS261218C00023000)
option OPRA

EOD

Aug 17, 2026

7.16-14.762%(-1.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	7.1600	7.1600	7.1600	7.1600	-14.762%	1	900	0.000%
2026-08-14	8.6000	8.6000	8.4000	8.4000	-6.040%	2	899	-14.762%
2026-08-13	8.6300	8.9400	8.6300	8.9400	-4.589%	6	900	-19.911%
2026-08-12	9.3700	9.3700	9.3700	9.3700	-10.762%	10	900	-23.586%
2026-08-11	10.2300	10.5000	10.2300	10.5000	-0.568%	24	900	-31.810%
2026-08-06	10.5600	10.5600	10.5600	10.5600	-10.886%	2	899	-32.197%
2026-08-04	11.0000	11.8500	11.0000	11.8500	+38.596%	11	899	-39.578%
2026-07-31	8.6000	8.6000	8.5500	8.5500	+8.228%	2	899	-16.257%
2026-07-30	7.0100	8.0000	7.0100	7.9000	+3.811%	24	899	-9.367%
2026-07-29	7.5300	7.6100	7.5200	7.6100	-23.900%	5	908	-5.913%
2026-07-28	10.0000	10.0000	10.0000	10.0000	-3.007%	10	907	-28.400%
2026-07-27	10.3100	10.3100	10.3100	10.3100	+4.670%	1	907	-30.553%
2026-07-24	9.8500	9.8500	9.8500	9.8500	-27.574%	1	908	-27.310%
2026-07-23	13.6000	13.6000	13.6000	13.6000	+8.800%	10	907	-47.353%
2026-07-22	12.5000	12.5000	12.5000	12.5000	-2.950%	1	897	-42.720%
2026-07-21	12.8800	12.8800	12.8800	12.8800	-21.702%	1	897	-44.410%
2026-07-15	16.4500	16.4500	16.4500	16.4500	+14.236%	60	897	-56.474%
2026-07-13	14.4000	14.4000	14.4000	14.4000	-20.748%	1	897	-50.278%
2026-07-06	18.0400	18.1700	18.0400	18.1700	+13.918%	14	897	-60.594%
2026-07-01	15.9500	15.9500	15.9500	15.9500	+38.696%	1	911	-55.110%
2026-06-25	12.3000	12.3000	11.5000	11.5000	-12.747%	2	911	-37.739%
2026-06-24	13.1800	13.1800	13.1800	13.1800	-18.289%	1	912	-45.675%
2026-06-22	16.1300	16.1300	16.1300	16.1300	+5.081%	1	911	-55.611%
2026-06-18	14.5000	15.3500	14.5000	15.3500	+21.344%	9	911	-53.355%
2026-06-16	12.0000	12.6500	12.0000	12.6500	+43.424%	12	911	-43.399%
2026-06-12	8.8200	8.8200	8.8200	8.8200	-13.529%	6	921	-18.821%
2026-06-11	9.8000	10.3000	9.8000	10.2000	-0.971%	15	921	-29.804%
2026-06-10	10.1000	10.3000	10.1000	10.3000	+8.995%	32	923	-30.485%
2026-06-09	9.4500	9.4500	9.4500	9.4500	+13.855%	1	923	-24.233%
2026-06-05	9.0000	9.0000	8.3000	8.3000	-19.417%	21	923	-13.735%
2026-06-04	10.3000	10.3000	10.3000	10.3000	+18.391%	1	923	-30.485%
2026-06-03	8.3000	8.7000	8.2000	8.7000	-3.974%	77	923	-17.701%
2026-06-02	9.6000	9.7000	9.0600	9.0600	-3.102%	8	921	-20.971%
2026-06-01	9.3500	9.3500	9.3500	9.3500	+15.432%	20	921	-23.422%
2026-05-29	8.1000	8.1000	8.1000	8.1000	+1.250%	1	941	-11.605%
2026-05-28	8.0000	8.0000	8.0000	8.0000	+7.095%	2	941	-10.500%
2026-05-27	7.4900	7.4900	7.4700	7.4700	+13.011%	7	941	-4.150%
2026-05-26	6.6100	6.6100	6.6100	6.6100	+13.574%	2	941	+8.321%
2026-05-20	5.8200	5.8200	5.8200	5.8200	+8.785%	14	941	+23.024%
2026-05-19	5.3500	5.3500	5.3500	5.3500	-5.810%	1	1,222	+33.832%
2026-05-18	6.5500	6.6000	5.6800	5.6800	-19.547%	608	1,222	+26.056%
2026-05-14	7.2000	7.5000	7.0600	7.0600	-10.292%	6	1,222	+1.416%
2026-05-12	6.7000	7.8700	6.7000	7.8700	-34.689%	11	1,222	-9.022%
2026-05-11	11.2600	12.0500	11.2600	12.0500	+34.337%	31	1,222	-40.581%
2026-05-06	8.9000	8.9700	8.9000	8.9700	-0.884%	21	1,238	-20.178%
2026-05-05	9.2000	9.2000	9.0500	9.0500	-6.218%	4	1,238	-20.884%
2026-05-04	9.5500	9.6500	9.5500	9.6500	+12.865%	2	1,238	-25.803%
2026-04-30	8.9500	8.9500	8.5500	8.5500	-29.455%	3	1,239	-16.257%
2026-04-27	12.3900	12.3900	12.1200	12.1200	-6.481%	11	1,240	-40.924%
2026-04-24	10.6000	13.0000	10.6000	12.9600	+21.805%	7	1,240	-44.753%
2026-04-23	10.6400	10.6500	10.6400	10.6400	-6.830%	27	1,245	-32.707%
2026-04-22	11.3000	11.4200	11.3000	11.4200	-4.833%	13	1,245	-37.303%
2026-04-21	11.2000	12.5500	11.2000	12.0000	-12.727%	91	1,246	-40.333%
2026-04-20	13.3100	13.8100	12.6000	13.7500	+25.571%	39	1,246	-47.927%
2026-04-17	12.0700	12.0700	10.9500	10.9500	+5.187%	55	1,246	-34.612%
2026-04-16	9.2500	10.4100	8.5500	10.4100	+43.983%	674	1,294	-31.220%
2026-04-15	6.2500	7.3600	6.1800	7.2300	+17.561%	26	1,382	-0.968%
2026-04-14	6.0000	6.1500	5.8800	6.1500	+3.361%	8	1,381	+16.423%
2026-04-13	4.8900	6.0000	4.8900	5.9500	+25.263%	7	1,378	+20.336%
2026-04-10	4.9500	4.9500	4.7500	4.7500	+1.064%	40	1,379	+50.737%
2026-04-09	4.8000	4.8000	4.7000	4.7000	-4.082%	26	1,368	+52.340%
2026-04-08	5.7000	5.7000	4.9000	4.9000	-1.010%	8	1,367	+46.122%
2026-04-07	5.0800	5.0800	4.6000	4.9500	-7.477%	1,006	1,360	+44.646%
2026-04-06	4.9000	5.3500	4.9000	5.3500	+12.632%	21	736	+33.832%
2026-04-02	4.8500	4.8500	4.7500	4.7500	-22.764%	2	728	+50.737%
2026-04-01	6.1300	6.1500	6.1300	6.1500	+3.535%	5	728	+16.423%
2026-03-31	4.7300	5.9400	4.7300	5.9400	+29.412%	5	725	+20.539%
2026-03-30	4.9500	4.9600	4.5900	4.5900	-10.874%	139	726	+55.991%
2026-03-27	5.9500	5.9500	5.1500	5.1500	-6.364%	80	726	+39.029%
2026-03-26	5.7800	6.0000	5.5000	5.5000	-7.563%	64	650	+30.182%
2026-03-25	6.5300	6.5300	5.9500	5.9500	-7.031%	24	637	+20.336%
2026-03-24	6.6500	6.6500	6.4000	6.4000	-16.340%	111	636	+11.875%
2026-03-23	7.5000	7.6500	7.2000	7.6500	+9.286%	9	566	-6.405%
2026-03-20	8.2000	8.2500	7.0000	7.0000	-17.647%	45	567	+2.286%
2026-03-19	8.1000	8.5000	8.0100	8.5000	+5.198%	52	541	-15.765%
2026-03-18	8.9500	8.9500	8.0800	8.0800	-10.222%	28	496	-11.386%
2026-03-17	9.4000	9.4000	8.7000	9.0000	-4.255%	8	496	-20.444%
2026-03-16	9.0400	9.4000	8.5000	9.4000	+6.215%	10	500	-23.830%
2026-03-13	8.8500	9.2500	8.3000	8.8500	-2.102%	13	501	-19.096%
2026-03-12	9.5000	10.0400	9.0400	9.0400	-17.064%	5	494	-20.796%
2026-03-11	9.8000	11.2200	9.8000	10.9000	+39.031%	66	494	-34.312%
2026-03-10	9.3000	9.8200	7.8400	7.8400	-4.970%	65	479	-8.673%
2026-03-09	7.1000	8.2500	7.0500	8.2500	+101.220%	54	490	-13.212%
2026-03-04	4.1000	4.1000	4.1000	4.1000	+15.819%	11	461	+74.634%
2026-03-03	3.5000	3.5400	3.5000	3.5400	+8.923%	7	471	+102.260%
2026-02-27	3.2500	3.2500	3.2500	3.2500	-16.237%	1	466	+120.308%
2026-02-25	3.7000	3.8800	3.3500	3.8800	+2.105%	16	461	+84.536%
2026-02-24	2.8900	3.8000	2.8900	3.8000	+11.437%	15	461	+88.421%
2026-02-23	3.4100	3.4100	3.4100	3.4100	-10.263%	1	457	+109.971%
2026-02-20	3.8000	3.8000	3.8000	3.8000	+0.796%	1	456	+88.421%
2026-02-19	3.9500	3.9500	3.7700	3.7700	-3.333%	2	456	+89.920%
2026-02-18	3.9000	3.9000	3.9000	3.9000	-3.226%	2	455	+83.590%
2026-02-17	4.2500	4.4200	4.0000	4.0300	-8.824%	9	453	+77.667%
2026-02-13	4.0900	4.4200	4.0900	4.4200	+13.333%	9	453	+61.991%
2026-02-12	4.5000	4.5000	3.9000	3.9000	-18.750%	20	453	+83.590%
2026-02-10	5.2400	5.4000	4.8000	4.8000	-14.286%	7	437	+49.167%
2026-02-09	4.1200	5.6000	4.1200	5.6000	-28.205%	12	433	+27.857%
2026-02-06	7.8500	8.0800	7.8000	7.8000	-6.024%	6	428	-8.205%
2026-02-05	9.2000	9.2000	8.3000	8.3000	0.000%	13	427	-13.735%
2026-02-04	8.4500	8.4500	8.3000	8.3000	-12.632%	3	419	-13.735%
2026-02-03	9.5000	9.5000	9.5000	9.5000	-6.034%	2	418	-24.632%
2026-02-02	10.1100	10.1100	10.1100	10.1100	-16.100%	5	418	-29.179%
2026-01-26	12.0500	12.0500	12.0500	12.0500	+3.879%	1	418	-40.581%
2026-01-22	11.6000	11.6000	11.6000	11.6000	+1.754%	1	417	-38.276%
2026-01-21	12.1000	12.1000	10.9000	11.4000	-10.236%	7	417	-37.193%
2026-01-20	12.7000	12.7000	12.7000	12.7000	-10.563%	3	416	-43.622%
2026-01-13	14.2000	14.2000	14.2000	14.2000	+2.158%	1	418	-49.577%
2026-01-09	14.0000	14.0000	13.9000	13.9000	-12.025%	2	418	-48.489%
2026-01-08	15.5000	15.8000	15.5000	15.8000	-7.059%	2	417	-54.684%
2026-01-07	17.0000	17.0000	17.0000	17.0000	+14.171%	1	417	-57.882%
2026-01-02	14.8900	14.8900	14.8900	14.8900	+1.986%	1	417	-51.914%
2025-12-31	14.6500	14.8000	14.6000	14.6000	-9.317%	361	516	-50.959%
2025-12-30	16.1000	16.1000	16.1000	16.1000	-1.829%	10	516	-55.528%
2025-12-26	16.4000	16.4000	16.4000	16.4000	-1.264%	1	516	-56.341%
2025-12-24	16.6100	16.6100	16.6100	16.6100	-0.240%	3	512	-56.893%
2025-12-23	17.5000	17.5000	16.6500	16.6500	-6.461%	3	512	-56.997%
2025-12-22	17.8000	17.8000	17.8000	17.8000	+4.521%	1	510	-59.775%
2025-12-19	17.0300	17.0300	17.0300	17.0300	-7.395%	1	510	-57.957%
2025-12-16	18.2500	18.4500	18.2500	18.3900	-6.650%	447	509	-61.066%
2025-12-12	19.8000	20.5500	19.7000	19.7000	-1.990%	664	893	-63.655%
2025-12-10	21.2000	21.2000	20.1000	20.1000	-5.855%	123	229	-64.378%
2025-12-09	21.7500	21.7500	21.3500	21.3500	+1.812%	21	107	-66.464%
2025-12-08	20.8500	20.9700	20.8500	20.9700	+3.607%	22	127	-65.856%
2025-12-04	20.2400	20.2400	20.2400	20.2400	-6.296%	20	105	-64.625%
2025-11-28	21.6000	21.6000	21.6000	21.6000	+9.645%	1	85	-66.852%
2025-11-25	19.6000	19.7000	19.6000	19.7000	-1.500%	2	84	-63.655%
2025-11-24	19.5600	20.0000	19.5600	20.0000	+19.048%	14	85	-64.200%
2025-11-20	16.8000	16.8000	16.8000	16.8000	-10.828%	1	73	-57.381%
2025-11-18	18.8400	18.8400	18.8400	18.8400	+6.561%	2	73	-61.996%
2025-11-17	19.7000	19.7000	17.6800	17.6800	-9.333%	10	72	-59.502%
2025-11-14	19.5000	19.5000	19.5000	19.5000	+2.632%	1	73	-63.282%
2025-11-13	20.2000	20.2000	19.0000	19.0000	-9.524%	11	72	-62.316%
2025-11-12	21.6500	21.6500	21.0000	21.0000	-5.405%	9	69	-65.905%
2025-11-11	22.0000	22.2000	21.4600	22.2000	-3.057%	9	64	-67.748%
2025-11-07	22.0000	23.0200	22.0000	22.9000	-2.760%	5	56	-68.734%
2025-11-06	23.3000	23.5500	23.3000	23.5500	-14.364%	2	54	-69.597%
2025-11-05	27.5100	27.5100	27.5000	27.5000	-3.509%	3	55	-73.964%
2025-10-29	28.6000	28.6000	28.5000	28.5000	-27.017%	4	53	-74.877%
2025-10-15	38.0800	39.0500	38.0800	39.0500	+3.995%	3	53	-81.665%
2025-10-02	37.5500	37.5500	37.5500	37.5500	-2.720%	2	54	-80.932%
2025-09-26	37.5000	38.6000	37.5000	38.6000	+8.002%	11	56	-81.451%
2025-09-25	35.7400	35.7400	35.7400	35.7400	+0.393%	1	56	-79.966%
2025-09-24	34.5000	35.6000	34.5000	35.6000	-8.129%	11	55	-79.888%
2025-09-19	38.9700	38.9700	38.7000	38.7500	+8.971%	23	44	-81.523%
2025-09-18	35.5600	35.5600	35.5600	35.5600	+14.451%	1	33	-79.865%
2025-09-17	31.0700	31.0700	31.0700	31.0700	-3.118%	1	32	-76.955%
2025-09-16	31.6800	32.0700	31.6800	32.0700	-10.369%	4	32	-77.674%
2025-09-12	35.0500	35.7800	35.0500	35.7800	+19.987%	11	32	-79.989%
2025-09-09	29.8200	29.8200	29.8200	29.8200	-4.362%	1	36	-75.989%
2025-09-08	32.5500	32.5500	31.1800	31.1800	+2.735%	2	36	-77.037%
2025-09-05	30.3500	30.3500	30.3500	30.3500	+20.198%	2	37	-76.409%
2025-08-29	25.2500	25.2500	25.2500	25.2500	-6.447%	1	36	-71.644%
2025-08-27	26.9900	26.9900	26.9900	26.9900	+2.042%	1	36	-73.472%
2025-08-26	26.4500	26.4500	26.4500	26.4500	-1.673%	1	35	-72.930%
2025-08-22	26.9000	26.9000	26.9000	26.9000	+7.600%	2	35	-73.383%
2025-08-20	25.0000	25.0000	25.0000	25.0000	+1.420%	1	35	-71.360%
2025-08-19	25.5000	25.5000	24.6500	24.6500	-8.022%	3	34	-70.953%
2025-08-18	26.8000	26.8000	26.8000	26.8000	-6.620%	1	31	-73.284%
2025-08-13	28.7000	28.7000	28.7000	28.7000	-3.691%	1	31	-75.052%
2025-08-12	29.8000	29.8000	29.8000	29.8000	-12.865%	1	32	-75.973%
2025-08-08	34.2000	34.2000	34.2000	34.2000	-26.372%	5	32	-79.064%
2025-07-30	46.4500	46.4500	46.4500	46.4500	+24.866%	1	27	-84.586%
2025-07-23	36.3500	37.2000	36.3500	37.2000	+13.588%	2	27	-80.753%
2025-07-17	32.7500	32.7500	32.7500	32.7500	-5.072%	1	26	-78.137%
2025-07-14	34.5000	34.5000	34.5000	34.5000	+4.545%	20	25	-79.246%
2025-07-10	33.0000	33.0000	33.0000	33.0000	+8.875%	20	35	-78.303%
2025-07-02	30.5300	30.5300	30.3100	30.3100	-7.309%	8	15	-76.377%
2025-06-30	32.7000	32.7000	32.7000	32.7000	+17.204%	1	7	-78.104%
2025-06-24	28.0000	28.0000	27.9000	27.9000	0.000%	6	6	-74.337%

.dark-mode .YDcN7c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YDcN7c{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218C23HIMS Dec 18 2026 23.00 Call (HIMS261218C00023000)option OPRA

HIMS20261218C23
HIMS Dec 18 2026 23.00 Call (HIMS261218C00023000)
option OPRA