Dark

HIMS20261218C33
HIMS Dec 18 2026 33.00 Call (HIMS261218C00033000)
option OPRA

EOD

Aug 18, 2026

2.96-22.105%(-0.84)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.6800	3.6800	2.8800	2.9600	-22.105%	25	436	0.000%
2026-08-17	3.5900	3.8000	3.5900	3.8000	-7.317%	15	437	-22.105%
2026-08-14	4.4500	4.4500	4.1000	4.1000	-6.818%	33	435	-27.805%
2026-08-13	4.7000	4.8000	4.3900	4.4000	-10.931%	71	452	-32.727%
2026-08-12	5.0700	5.0800	4.9000	4.9400	-15.556%	36	452	-40.081%
2026-08-11	5.2600	6.0000	5.2600	5.8500	-11.364%	123	461	-49.402%
2026-08-10	6.6400	6.8500	6.4000	6.6000	+2.326%	25	534	-55.152%
2026-08-07	6.1600	6.4700	6.1600	6.4500	+14.159%	31	536	-54.109%
2026-08-06	6.2500	6.2500	5.6000	5.6500	-13.476%	40	541	-47.611%
2026-08-05	7.0300	7.0300	6.5300	6.5300	-3.259%	23	543	-54.671%
2026-08-04	6.4800	6.8000	6.4800	6.7500	+4.489%	23	531	-56.148%
2026-08-03	5.8000	6.4600	5.8000	6.4600	+52.000%	69	544	-54.180%
2026-07-31	4.8000	4.8000	4.2500	4.2500	-5.973%	5	583	-30.353%
2026-07-30	4.4000	4.5200	4.4000	4.5200	+23.836%	7	585	-34.513%
2026-07-29	4.3700	4.3700	3.6500	3.6500	-30.476%	121	578	-18.904%
2026-07-28	4.9500	5.3300	4.9500	5.2500	-15.595%	13	629	-43.619%
2026-07-27	5.7400	6.2200	5.5500	6.2200	+16.262%	13	635	-52.412%
2026-07-24	6.6000	6.6000	5.2000	5.3500	-28.667%	32	627	-44.673%
2026-07-23	8.4500	8.4500	7.5000	7.5000	-6.250%	7	656	-60.533%
2026-07-20	8.3500	8.3500	8.0000	8.0000	-2.913%	8	662	-63.000%
2026-07-17	8.5900	8.5900	8.2400	8.2400	-26.756%	6	660	-64.078%
2026-07-15	11.0000	11.2500	10.8000	11.2500	+23.626%	15	662	-73.689%
2026-07-10	8.6300	9.3500	8.6300	9.1000	-7.332%	9	676	-67.473%
2026-07-08	9.4100	9.8200	9.4100	9.8200	-11.928%	4	674	-69.857%
2026-07-07	11.6600	11.6600	11.1500	11.1500	-12.343%	4	674	-73.453%
2026-07-06	11.6000	12.7200	11.6000	12.7200	+2.996%	11	675	-76.730%
2026-07-01	12.0000	12.3500	11.7000	12.3500	+29.727%	5	680	-76.032%
2026-06-30	8.7000	9.5200	8.7000	9.5200	+0.741%	4	681	-68.908%
2026-06-29	9.4500	9.4500	9.4500	9.4500	+1.504%	1	681	-68.677%
2026-06-26	9.6500	10.5000	9.3100	9.3100	+20.909%	18	682	-68.206%
2026-06-25	7.5500	7.7000	7.1000	7.7000	-10.361%	42	683	-61.558%
2026-06-24	8.1300	8.5900	8.1300	8.5900	-6.833%	33	691	-65.541%
2026-06-23	9.5500	9.5500	9.2200	9.2200	-2.947%	5	666	-67.896%
2026-06-22	10.0000	10.8700	8.8500	9.5000	-6.496%	140	666	-68.842%
2026-06-18	8.9900	10.2500	8.9900	10.1600	+14.802%	27	550	-70.866%
2026-06-17	8.6700	8.8500	8.5500	8.8500	+7.927%	18	550	-66.554%
2026-06-16	7.8500	8.3900	7.7300	8.2000	+16.312%	51	550	-63.902%
2026-06-15	6.4000	7.0500	6.3500	7.0500	+30.556%	39	576	-58.014%
2026-06-12	5.5000	5.5000	5.4000	5.4000	-18.797%	51	543	-45.185%
2026-06-11	6.0000	6.6500	6.0000	6.6500	+3.101%	3	514	-55.489%
2026-06-10	6.6400	6.7400	6.3000	6.4500	-2.273%	8	515	-54.109%
2026-06-09	6.6000	6.6000	6.6000	6.6000	+17.857%	2	519	-55.152%
2026-06-08	5.6000	5.6000	5.6000	5.6000	+12.000%	2	519	-47.143%
2026-06-05	5.2000	5.2000	5.0000	5.0000	-26.471%	6	518	-40.800%
2026-06-04	6.7900	6.8000	6.7900	6.8000	+22.966%	2	519	-56.471%
2026-06-03	5.5300	5.5300	5.5300	5.5300	-7.833%	1	519	-46.474%
2026-06-02	6.2000	6.2000	6.0000	6.0000	-4.762%	15	519	-50.667%
2026-06-01	5.2500	6.3000	5.2500	6.3000	+14.545%	12	505	-53.016%
2026-05-29	4.7500	5.5000	4.2300	5.5000	+14.583%	25	497	-46.182%
2026-05-28	4.8000	4.8000	4.8000	4.8000	-2.041%	1	502	-38.333%
2026-05-27	4.5700	4.9500	4.4500	4.9000	+11.364%	9	502	-39.592%
2026-05-22	4.4000	4.4000	4.4000	4.4000	+33.333%	2	495	-32.727%
2026-05-20	3.1700	3.3000	3.1700	3.3000	-28.261%	3	495	-10.303%
2026-05-15	4.6000	4.6000	4.6000	4.6000	+2.222%	11	494	-35.652%
2026-05-14	4.5000	4.5000	4.5000	4.5000	+7.143%	2	494	-34.222%
2026-05-13	4.8000	4.8000	3.9600	4.2000	-23.636%	8	491	-29.524%
2026-05-12	5.1000	5.5000	5.1000	5.5000	-31.250%	7	491	-46.182%
2026-05-11	7.2000	8.0000	7.2000	8.0000	+40.351%	5	491	-63.000%
2026-05-08	5.7000	5.7000	5.7000	5.7000	-4.202%	1	499	-48.070%
2026-05-06	5.7500	5.9500	5.7500	5.9500	-6.886%	10	498	-50.252%
2026-05-04	6.6000	6.6000	6.1800	6.3900	+8.305%	4	498	-53.678%
2026-04-30	5.9000	5.9000	5.9000	5.9000	-11.940%	1	497	-49.831%
2026-04-29	6.7000	6.7000	6.7000	6.7000	-21.176%	1	497	-55.821%
2026-04-27	8.5000	8.5000	8.5000	8.5000	-5.556%	1	497	-65.176%
2026-04-24	8.3500	9.0000	8.3500	9.0000	-5.263%	22	498	-67.111%
2026-04-23	9.5000	9.5000	9.5000	9.5000	+25.828%	1	498	-68.842%
2026-04-22	8.1000	8.1000	7.5500	7.5500	-22.085%	6	498	-60.795%
2026-04-20	9.3600	9.9300	8.5000	9.6900	+21.125%	45	503	-69.453%
2026-04-17	8.0000	8.5300	7.3500	8.0000	+10.345%	35	490	-63.000%
2026-04-16	6.0000	7.3100	5.9300	7.2500	+50.104%	97	479	-59.172%
2026-04-15	3.7000	4.8300	3.7000	4.8300	+78.889%	3	471	-38.716%
2026-04-10	2.7000	2.7000	2.7000	2.7000	-1.818%	1	470	+9.630%
2026-04-09	2.7000	2.7500	2.7000	2.7500	-8.333%	13	471	+7.636%
2026-04-08	3.0500	3.0500	3.0000	3.0000	-3.226%	7	464	-1.333%
2026-04-06	3.1000	3.1000	3.1000	3.1000	+1.639%	1	461	-4.516%
2026-03-30	3.0000	3.1000	3.0000	3.0500	-4.389%	17	460	-2.951%
2026-03-27	3.3500	3.3500	3.1900	3.1900	-16.053%	22	444	-7.210%
2026-03-26	3.6800	3.8000	3.6800	3.8000	+4.396%	4	446	-22.105%
2026-03-25	4.0500	4.0500	3.6400	3.6400	-12.077%	15	445	-18.681%
2026-03-24	4.3000	4.3000	4.1400	4.1400	-13.750%	9	456	-28.502%
2026-03-23	4.8000	4.8000	4.8000	4.8000	-10.781%	10	452	-38.333%
2026-03-20	5.3800	5.3800	5.3800	5.3800	-2.182%	10	462	-44.981%
2026-03-19	5.5000	5.5000	5.5000	5.5000	-14.063%	1	452	-46.182%
2026-03-16	5.9500	6.4000	5.9500	6.4000	+9.029%	4	452	-53.750%
2026-03-13	6.0000	6.0000	5.8700	5.8700	-5.475%	3	453	-49.574%
2026-03-12	6.4500	6.6200	6.2100	6.2100	-14.932%	8	451	-52.335%
2026-03-11	7.2500	7.9500	7.1000	7.3000	+29.204%	35	454	-59.452%
2026-03-10	7.0000	7.0000	5.1000	5.6500	+5.019%	48	453	-47.611%
2026-03-09	5.3500	5.3800	4.6800	5.3800	+122.314%	64	456	-44.981%
2026-03-05	2.4200	2.4200	2.4200	2.4200	+0.833%	1	468	+22.314%
2026-03-02	2.3000	2.4000	2.3000	2.4000	+15.942%	15	468	+23.333%
2026-02-26	2.5000	2.5000	2.0700	2.0700	-17.200%	6	478	+42.995%
2026-02-25	2.5000	2.6000	2.5000	2.5000	+11.111%	11	473	+18.400%
2026-02-24	1.7900	2.4000	1.7900	2.2500	-4.255%	8	473	+31.556%
2026-02-23	2.3600	2.3600	2.3500	2.3500	-1.261%	3	468	+25.957%
2026-02-20	2.3600	2.5000	2.3600	2.3800	-5.929%	5	470	+24.370%
2026-02-19	2.6100	2.6100	2.5000	2.5300	+4.115%	8	470	+16.996%
2026-02-18	2.6100	2.6100	2.4300	2.4300	-4.331%	25	470	+21.811%
2026-02-17	2.7000	2.7000	2.5400	2.5400	-4.869%	3	450	+16.535%
2026-02-13	2.4800	2.8300	2.4800	2.6700	+4.706%	3	448	+10.861%
2026-02-12	2.7000	2.8700	2.4800	2.5500	-11.765%	12	448	+16.078%
2026-02-11	2.8900	2.8900	2.8900	2.8900	-5.246%	1	446	+2.422%
2026-02-10	3.4000	3.4000	3.0500	3.0500	-15.278%	143	445	-2.951%
2026-02-09	2.5100	3.6000	2.5100	3.6000	-30.769%	38	573	-17.778%
2026-02-06	4.6000	5.2000	4.5000	5.2000	-1.887%	44	578	-43.077%
2026-02-05	7.0000	7.0000	5.1800	5.3000	-3.636%	8	545	-44.151%
2026-02-04	5.5500	5.8500	4.7500	5.5000	-6.303%	93	543	-46.182%
2026-02-03	6.0500	6.0500	5.7000	5.8700	-12.388%	7	523	-49.574%
2026-02-02	6.6400	6.7500	6.6400	6.7000	-3.597%	8	527	-55.821%
2026-01-30	8.5500	8.5500	6.9000	6.9500	-18.235%	56	532	-57.410%
2026-01-29	8.5000	8.5000	8.5000	8.5000	+13.182%	4	512	-65.176%
2026-01-28	7.6000	7.6800	7.5100	7.5100	-7.853%	6	508	-60.586%
2026-01-27	8.1900	8.1900	8.0000	8.1500	-9.645%	43	512	-63.681%
2026-01-26	9.0100	9.0200	9.0100	9.0200	+3.086%	10	475	-67.184%
2026-01-23	8.5500	8.7500	8.5000	8.7500	+3.062%	13	475	-66.171%
2026-01-22	8.4900	8.4900	8.4900	8.4900	+9.548%	1	462	-65.135%
2026-01-21	8.0700	8.1500	7.7500	7.7500	-14.835%	69	461	-61.806%
2026-01-20	8.7000	9.1000	8.7000	9.1000	-4.211%	3	396	-67.473%
2026-01-16	9.5000	9.5000	9.5000	9.5000	+4.972%	3	396	-68.842%
2026-01-15	9.0000	9.1800	9.0000	9.0500	-3.723%	4	396	-67.293%
2026-01-14	9.2000	9.4000	9.0000	9.4000	-5.528%	6	400	-68.511%
2026-01-13	10.0000	10.1600	9.8200	9.9500	+0.101%	17	396	-70.251%
2026-01-12	8.5500	9.9400	8.5500	9.9400	-3.024%	32	397	-70.221%
2026-01-09	10.2500	10.5000	10.1300	10.2500	+11.413%	5	382	-71.122%
2026-01-08	9.2000	9.2000	9.2000	9.2000	-24.280%	4	378	-67.826%
2026-01-07	12.1500	12.1500	12.1500	12.1500	+2.705%	1	380	-75.638%
2026-01-06	11.3700	11.8300	11.3700	11.8300	+0.254%	2	379	-74.979%
2026-01-05	10.7200	11.8100	10.7200	11.8000	+7.861%	3	378	-74.915%
2026-01-02	10.4000	10.9500	10.4000	10.9400	+5.192%	18	378	-72.943%
2025-12-31	8.2500	11.0000	8.2500	10.4000	0.000%	46	337	-71.538%
2025-12-30	11.7000	11.7000	10.4000	10.4000	-11.111%	4	337	-71.538%
2025-12-26	11.8000	11.8000	11.4500	11.7000	-4.723%	102	336	-74.701%
2025-12-24	12.0500	12.2800	12.0500	12.2800	-0.968%	2	328	-75.896%
2025-12-23	10.9000	13.1500	10.9000	12.4000	+1.639%	8	328	-76.129%
2025-12-22	12.4200	12.4200	12.2000	12.2000	-1.613%	3	328	-75.738%
2025-12-19	12.5000	12.5000	12.3000	12.4000	+1.473%	9	325	-76.129%
2025-12-18	12.2200	12.2200	12.2200	12.2200	-10.803%	1	330	-75.777%
2025-12-16	13.5000	13.7000	13.5000	13.7000	-5.321%	2	329	-78.394%
2025-12-12	14.4500	14.4700	14.4500	14.4700	-1.229%	2	328	-79.544%
2025-12-11	14.6500	14.6500	14.6500	14.6500	-13.416%	8	327	-79.795%
2025-12-09	16.9200	16.9200	16.9200	16.9200	+6.082%	1	320	-82.506%
2025-12-08	15.9500	15.9500	15.9500	15.9500	-9.065%	1	321	-81.442%
2025-12-05	16.8000	17.5400	16.8000	17.5400	+3.176%	6	321	-83.124%
2025-12-04	15.5000	17.0000	15.5000	17.0000	+15.098%	9	317	-82.588%
2025-12-03	14.7700	14.7800	14.7700	14.7700	+9.407%	4	325	-79.959%
2025-12-02	14.5500	14.5500	13.5000	13.5000	-14.286%	25	328	-78.074%
2025-12-01	15.6100	15.7500	15.6100	15.7500	-1.563%	9	323	-81.206%
2025-11-28	16.0000	16.0000	16.0000	16.0000	+6.312%	1	319	-81.500%
2025-11-26	15.8500	15.8500	15.0500	15.0500	-2.273%	21	318	-80.332%
2025-11-24	14.8800	15.4000	14.8800	15.4000	+16.490%	101	318	-80.779%
2025-11-21	14.1500	14.1500	12.4300	13.2200	-11.867%	109	324	-77.610%
2025-11-20	15.0000	15.0000	15.0000	15.0000	+7.527%	1	217	-80.267%
2025-11-19	14.0000	14.0000	13.2500	13.9500	-4.713%	7	216	-78.781%
2025-11-18	13.5000	14.6400	13.5000	14.6400	+9.254%	16	213	-79.781%
2025-11-17	14.3000	14.3000	13.4000	13.4000	-9.764%	17	227	-77.910%
2025-11-13	15.6000	15.8500	14.5000	14.8500	-10.326%	18	212	-80.067%
2025-11-12	17.5000	17.5000	16.5600	16.5600	-7.744%	23	209	-82.126%
2025-11-11	17.9500	17.9500	17.9500	17.9500	-0.278%	2	186	-83.510%
2025-11-10	17.8500	18.0000	17.8500	18.0000	+0.727%	6	186	-83.556%
2025-11-07	17.9400	17.9400	17.8700	17.8700	-6.293%	2	190	-83.436%
2025-11-06	19.7500	19.7500	19.0700	19.0700	-10.047%	2	190	-84.478%
2025-11-05	22.5000	22.5000	21.2000	21.2000	+0.952%	27	189	-86.038%
2025-11-04	22.7000	22.7000	21.0000	21.0000	-4.545%	9	166	-85.905%
2025-11-03	21.6800	22.0000	21.6800	22.0000	-4.348%	4	160	-86.545%
2025-10-29	24.4500	24.4500	23.0000	23.0000	-9.804%	3	160	-87.130%
2025-10-27	25.4500	25.5000	25.4500	25.5000	+4.294%	2	160	-88.392%
2025-10-23	24.4500	24.4500	24.4500	24.4500	+1.663%	1	160	-87.894%
2025-10-22	24.0500	24.0500	24.0500	24.0500	-12.418%	4	159	-87.692%
2025-10-20	27.4600	27.4600	27.4600	27.4600	-0.145%	1	163	-89.221%
2025-10-17	27.5000	27.5000	27.5000	27.5000	-24.138%	1	162	-89.236%
2025-10-16	36.2500	36.2500	36.2500	36.2500	+8.696%	1	162	-91.834%
2025-10-09	33.3500	33.3500	33.3500	33.3500	-2.628%	2	163	-91.124%
2025-09-29	34.2500	34.2500	34.2500	34.2500	+15.709%	1	161	-91.358%
2025-09-24	29.6000	29.6000	29.6000	29.6000	-2.600%	2	161	-90.000%
2025-09-23	30.3900	30.3900	30.3900	30.3900	-7.909%	1	162	-90.260%
2025-09-19	33.0000	33.0000	33.0000	33.0000	+7.843%	2	162	-91.030%
2025-09-18	30.5500	30.6000	30.5500	30.6000	+20.236%	3	164	-90.327%
2025-09-17	25.2500	25.4500	25.2500	25.4500	-4.143%	3	167	-88.369%
2025-09-16	26.3700	26.5500	26.3700	26.5500	-12.894%	2	169	-88.851%
2025-09-12	30.4800	30.4800	30.4800	30.4800	+16.826%	2	168	-90.289%
2025-09-11	26.0100	26.0900	26.0100	26.0900	+6.926%	4	170	-88.655%
2025-09-10	24.8500	25.7500	24.4000	24.4000	+1.879%	9	173	-87.869%
2025-09-09	23.9100	24.1000	23.6000	23.9500	-6.990%	13	173	-87.641%
2025-09-08	26.3600	26.3600	25.7500	25.7500	+9.808%	13	164	-88.505%
2025-09-05	23.4000	23.9000	23.4000	23.4500	+8.968%	3	171	-87.377%
2025-09-03	21.5200	21.5200	21.5200	21.5200	+15.389%	1	172	-86.245%
2025-09-02	18.6500	18.6500	18.6500	18.6500	-11.862%	1	172	-84.129%
2025-08-28	21.5000	21.5000	20.9000	21.1600	-0.564%	5	171	-86.011%
2025-08-27	21.7000	21.7500	21.2800	21.2800	-1.023%	3	172	-86.090%
2025-08-26	21.0000	21.5000	20.8000	21.5000	+6.330%	4	167	-86.233%
2025-08-25	20.2200	20.2200	20.2200	20.2200	-9.205%	2	167	-85.361%
2025-08-22	21.4000	22.2700	21.4000	22.2700	+6.048%	3	169	-86.709%
2025-08-21	20.6500	21.7900	20.5000	21.0000	+6.599%	164	168	-85.905%
2025-08-20	19.0000	19.7000	19.0000	19.7000	+1.026%	2	25	-84.975%
2025-08-19	21.7500	21.7500	19.5000	19.5000	-11.525%	7	24	-84.821%
2025-08-18	22.0400	22.0400	22.0400	22.0400	-7.667%	1	19	-86.570%
2025-08-13	23.8700	23.8700	23.8700	23.8700	-3.007%	2	18	-87.599%
2025-08-12	24.6100	24.6100	24.6100	24.6100	-9.355%	2	16	-87.972%
2025-08-11	27.1500	27.1500	27.1500	27.1500	-6.540%	2	14	-89.098%
2025-08-08	29.0500	29.0500	29.0500	29.0500	-13.926%	1	14	-89.811%
2025-08-05	33.7500	33.7500	33.7500	33.7500	+35.760%	1	14	-91.230%
2025-07-21	24.8600	24.8600	24.8600	24.8600	-3.718%	6	15	-88.093%
2025-07-14	24.9000	25.8200	24.9000	25.8200	+5.733%	20	21	-88.536%
2025-07-07	24.5500	24.5500	24.4200	24.4200	-7.884%	7	13	-87.879%
2025-07-02	26.5100	26.5100	26.5100	26.5100	-1.815%	1	6	-88.834%
2025-06-27	27.3500	27.3500	27.0000	27.0000	+10.024%	6	6	-89.037%
2025-06-25	24.5400	24.5400	24.5400	24.5400	0.000%	1	1	-87.938%

.dark-mode .TBRF7k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TBRF7k{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218C33HIMS Dec 18 2026 33.00 Call (HIMS261218C00033000)option OPRA

HIMS20261218C33
HIMS Dec 18 2026 33.00 Call (HIMS261218C00033000)
option OPRA