Dark

HIMS20261218C38
HIMS Dec 18 2026 38.00 Call (HIMS261218C00038000)
option OPRA

EOD

Aug 18, 2026

2.51-3.089%(-0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.5100	2.5100	2.5100	2.5100	-3.089%	3	532	0.000%
2026-08-17	2.5000	2.5900	2.4000	2.5900	-13.667%	8	529	-3.089%
2026-08-14	3.0000	3.0000	3.0000	3.0000	-6.250%	1	529	-16.333%
2026-08-13	3.3800	3.4700	3.1800	3.2000	-7.781%	5	530	-21.563%
2026-08-12	3.6000	3.6000	3.3000	3.4700	-17.773%	16	528	-27.666%
2026-08-11	3.9700	4.6000	3.9500	4.2200	-16.436%	15	519	-40.521%
2026-08-10	5.0500	5.0500	5.0500	5.0500	+6.092%	1	514	-50.297%
2026-08-07	4.7600	4.7600	4.7600	4.7600	+13.333%	1	514	-47.269%
2026-08-06	4.2000	4.2000	4.2000	4.2000	-18.447%	2	515	-40.238%
2026-08-05	5.1000	5.2500	5.1000	5.1500	+8.650%	10	515	-51.262%
2026-08-03	4.7400	4.7400	4.7400	4.7400	+33.898%	1	516	-47.046%
2026-07-31	3.5500	3.5500	3.4500	3.5400	+18.000%	3	516	-29.096%
2026-07-30	2.7800	3.0000	2.7800	3.0000	-25.000%	8	515	-16.333%
2026-07-28	4.0500	4.0500	4.0000	4.0000	-2.439%	2	515	-37.250%
2026-07-24	5.5800	5.5800	4.1000	4.1000	-46.753%	30	515	-38.780%
2026-07-23	7.7000	7.7000	7.7000	7.7000	+17.557%	2	511	-67.403%
2026-07-20	6.5500	6.5500	6.5500	6.5500	+0.769%	30	511	-61.679%
2026-07-17	6.6600	6.8300	6.5000	6.5000	-11.685%	8	481	-61.385%
2026-07-16	7.7000	7.7000	7.3600	7.3600	-17.210%	7	474	-65.897%
2026-07-15	8.5800	8.8900	8.5800	8.8900	+15.155%	13	474	-71.766%
2026-07-14	7.7200	7.7200	7.7200	7.7200	+5.034%	1	470	-67.487%
2026-07-13	7.3500	7.3500	7.3500	7.3500	+5.000%	1	470	-65.850%
2026-07-10	8.0000	8.0000	7.0000	7.0000	-18.794%	5	471	-64.143%
2026-07-09	8.6200	8.6300	8.6200	8.6200	-0.691%	8	470	-70.882%
2026-07-08	8.6800	8.6800	8.6800	8.6800	-8.824%	1	466	-71.083%
2026-07-07	9.8500	10.1000	9.5000	9.5200	-11.442%	55	466	-73.634%
2026-07-06	10.7500	10.7500	10.7500	10.7500	+14.483%	1	465	-76.651%
2026-07-02	9.8100	9.8500	9.3900	9.3900	-7.122%	15	468	-73.269%
2026-07-01	9.0100	10.3000	9.0100	10.1100	+40.417%	235	468	-75.173%
2026-06-30	7.4500	7.7100	7.2000	7.2000	-10.670%	19	500	-65.139%
2026-06-29	8.0600	8.0600	8.0600	8.0600	+20.299%	63	499	-68.859%
2026-06-25	5.6900	6.7000	5.6900	6.7000	+3.077%	8	521	-62.537%
2026-06-24	7.0000	7.0000	6.5000	6.5000	-18.750%	2	526	-61.385%
2026-06-23	8.0000	8.0000	8.0000	8.0000	-5.882%	1	526	-68.625%
2026-06-18	7.8500	8.5000	7.8500	8.5000	+13.333%	15	524	-70.471%
2026-06-17	7.0000	7.5000	7.0000	7.5000	+15.031%	4	524	-66.533%
2026-06-16	6.5200	6.5200	6.5200	6.5200	+12.414%	2	524	-61.503%
2026-06-15	5.2500	5.8000	5.2500	5.8000	+15.538%	6	526	-56.724%
2026-06-11	5.0200	5.0200	5.0200	5.0200	-7.037%	1	527	-50.000%
2026-06-10	5.4000	5.4000	5.4000	5.4000	-0.917%	4	527	-53.519%
2026-06-09	4.6300	5.4500	4.6000	5.4500	+28.235%	10	530	-53.945%
2026-06-05	4.2500	4.2500	4.2500	4.2500	-29.167%	1	540	-40.941%
2026-06-04	6.0000	6.0000	6.0000	6.0000	+25.261%	1	540	-58.167%
2026-06-03	4.7700	4.7900	4.2500	4.7900	-6.078%	15	540	-47.599%
2026-06-01	4.0600	5.1000	4.0600	5.1000	+29.114%	83	542	-50.784%
2026-05-29	3.7500	3.9500	3.7500	3.9500	+9.722%	7	464	-36.456%
2026-05-28	3.7000	3.7000	3.6000	3.6000	-4.000%	6	464	-30.278%
2026-05-27	3.6900	3.7500	3.6900	3.7500	+8.696%	211	469	-33.067%
2026-05-22	3.4500	3.4500	3.4500	3.4500	+23.214%	3	323	-27.246%
2026-05-21	2.8000	2.8000	2.8000	2.8000	+15.702%	1	320	-10.357%
2026-05-20	2.4200	2.4200	2.4200	2.4200	-4.724%	1	320	+3.719%
2026-05-19	2.5400	2.5400	2.5400	2.5400	-7.636%	1	312	-1.181%
2026-05-18	3.0000	3.0000	2.7500	2.7500	-12.698%	13	312	-8.727%
2026-05-13	3.5000	3.5000	3.1000	3.1500	-17.539%	18	312	-20.317%
2026-05-12	3.7000	3.8200	3.7000	3.8200	-36.333%	41	318	-34.293%
2026-05-11	6.1000	6.1000	6.0000	6.0000	+27.660%	19	318	-58.167%
2026-05-08	4.2000	4.7000	4.2000	4.7000	+10.588%	8	304	-46.596%
2026-05-07	4.3000	4.3000	4.1000	4.2500	-17.476%	6	302	-40.941%
2026-05-04	5.4000	5.4000	5.1500	5.1500	+3.622%	8	297	-51.262%
2026-04-29	4.9700	4.9700	4.9700	4.9700	-17.167%	30	303	-49.497%
2026-04-28	6.0000	6.0000	6.0000	6.0000	-18.033%	1	303	-58.167%
2026-04-27	7.3200	7.3200	7.3200	7.3200	-2.400%	6	302	-65.710%
2026-04-24	7.5500	7.7800	7.3000	7.5000	+33.929%	15	302	-66.533%
2026-04-23	5.9500	5.9800	5.6000	5.6000	-30.521%	9	306	-55.179%
2026-04-21	6.5000	8.0600	6.5000	8.0600	-4.162%	30	322	-68.859%
2026-04-20	7.2000	8.5000	7.2000	8.4100	+25.522%	12	322	-70.155%
2026-04-17	6.7700	7.6000	6.4500	6.7000	+6.013%	81	332	-62.537%
2026-04-16	5.0700	6.3200	5.0700	6.3200	+58.000%	69	343	-60.285%
2026-04-15	3.0100	4.0000	3.0100	4.0000	+41.844%	3	365	-37.250%
2026-04-14	2.6200	2.8200	2.6200	2.8200	-4.407%	3	365	-10.993%
2026-04-13	2.5700	3.0000	2.5700	2.9500	+35.321%	19	366	-14.915%
2026-04-10	2.1800	2.1800	2.1800	2.1800	+0.461%	1	361	+15.138%
2026-04-09	2.1400	2.1700	2.1400	2.1700	-6.061%	4	360	+15.668%
2026-04-08	2.3100	2.3100	2.3100	2.3100	-10.465%	1	356	+8.658%
2026-04-06	2.3300	2.5800	2.3300	2.5800	+17.273%	5	356	-2.713%
2026-04-02	2.1400	2.3500	2.1400	2.2000	-20.863%	6	353	+14.091%
2026-03-31	2.1300	2.7800	2.1300	2.7800	+18.803%	85	353	-9.712%
2026-03-30	2.4800	2.4800	2.3400	2.3400	-6.400%	8	311	+7.265%
2026-03-27	2.6500	2.9100	2.5000	2.5000	-45.887%	23	307	+0.400%
2026-03-19	4.6200	4.6200	4.6200	4.6200	-7.600%	5	288	-45.671%
2026-03-17	5.0000	5.0000	5.0000	5.0000	+5.263%	2	293	-49.800%
2026-03-13	5.0500	5.2500	4.7500	4.7500	-9.524%	8	293	-47.158%
2026-03-12	6.2500	6.2500	5.2500	5.2500	-12.500%	24	291	-52.190%
2026-03-11	6.1000	6.9000	6.0000	6.0000	+28.205%	181	289	-58.167%
2026-03-10	5.5000	5.5000	4.6800	4.6800	+15.556%	36	280	-46.368%
2026-03-09	4.5500	4.5500	3.8700	4.0500	+106.633%	26	247	-38.025%
2026-03-05	2.1800	2.1800	1.9600	1.9600	-6.667%	3	244	+28.061%
2026-03-04	2.0300	2.1000	2.0300	2.1000	+6.061%	12	243	+19.524%
2026-03-03	2.0000	2.0000	1.9800	1.9800	-4.348%	3	231	+26.768%
2026-03-02	1.9400	2.0700	1.9400	2.0700	+21.053%	3	230	+21.256%
2026-02-27	1.7100	1.7100	1.7100	1.7100	-3.390%	5	231	+46.784%
2026-02-26	1.9000	1.9000	1.7700	1.7700	-11.500%	2	236	+41.808%
2026-02-25	2.0000	2.0000	2.0000	2.0000	+2.041%	1	234	+25.500%
2026-02-24	1.5500	2.0100	1.5500	1.9600	-2.000%	6	234	+28.061%
2026-02-23	2.1300	2.1300	1.8900	2.0000	-10.314%	15	236	+25.500%
2026-02-20	2.2300	2.2300	2.2300	2.2300	+1.826%	1	236	+12.556%
2026-02-19	2.1200	2.1900	2.1200	2.1900	-14.118%	3	237	+14.612%
2026-02-17	2.5500	2.5500	2.5500	2.5500	+8.511%	2	235	-1.569%
2026-02-13	2.2900	2.3500	2.2900	2.3500	+7.798%	4	233	+6.809%
2026-02-12	2.0000	2.2700	2.0000	2.1800	-6.438%	18	233	+15.138%
2026-02-11	2.4000	2.4000	2.3300	2.3300	-6.800%	5	237	+7.725%
2026-02-10	2.7000	2.9100	2.5000	2.5000	-20.635%	49	236	+0.400%
2026-02-09	2.1100	3.1500	2.1100	3.1500	-26.744%	34	264	-20.317%
2026-02-06	3.5500	4.3800	3.5500	4.3000	-8.316%	13	245	-41.628%
2026-02-05	5.5500	5.5500	4.6900	4.6900	+1.957%	3	244	-46.482%
2026-02-04	5.0200	5.0200	4.6000	4.6000	-8.000%	12	245	-45.435%
2026-02-03	4.6500	5.0000	4.6000	5.0000	-11.972%	9	244	-49.800%
2026-02-02	5.7000	6.0000	5.6800	5.6800	-3.729%	17	251	-55.810%
2026-01-30	6.2600	6.2600	5.9000	5.9000	-14.616%	4	260	-57.458%
2026-01-29	6.9100	6.9100	6.9100	6.9100	+11.452%	1	263	-63.676%
2026-01-28	6.3500	6.3500	6.2000	6.2000	-6.767%	41	263	-59.516%
2026-01-27	6.6500	6.6500	6.6500	6.6500	-9.029%	1	273	-62.256%
2026-01-26	6.9500	7.3100	6.9500	7.3100	+8.296%	4	272	-65.663%
2026-01-23	7.5000	7.5000	6.7500	6.7500	-8.784%	13	270	-62.815%
2026-01-22	6.8100	7.4000	6.8100	7.4000	+17.460%	10	257	-66.081%
2026-01-21	6.9700	6.9700	6.3000	6.3000	-18.182%	6	247	-60.159%
2026-01-20	7.4000	7.7800	7.3000	7.7000	0.000%	5	243	-67.403%
2026-01-15	7.6000	7.7000	7.5000	7.7000	-4.348%	6	243	-67.403%
2026-01-14	7.9000	8.1400	7.7100	8.0500	-4.734%	7	247	-68.820%
2026-01-13	8.4500	8.4500	8.4500	8.4500	+14.035%	1	245	-70.296%
2026-01-12	7.5000	7.5000	7.4100	7.4100	-12.824%	7	246	-66.127%
2026-01-09	9.2000	9.2000	8.0000	8.5000	-7.609%	9	250	-70.471%
2026-01-08	9.9100	9.9100	9.2000	9.2000	-11.962%	9	245	-72.717%
2026-01-07	11.0000	11.0000	10.4500	10.4500	-0.476%	2	237	-75.981%
2026-01-06	10.3000	10.5000	10.3000	10.5000	0.000%	20	236	-76.095%
2026-01-05	10.5000	10.5000	10.5000	10.5000	+17.318%	1	237	-76.095%
2026-01-02	8.8500	8.9500	8.4900	8.9500	+4.070%	6	237	-71.955%
2025-12-31	8.7500	8.7900	8.6000	8.6000	-8.995%	6	240	-70.814%
2025-12-30	9.9000	9.9000	9.4000	9.4500	-4.738%	14	240	-73.439%
2025-12-29	10.0900	10.0900	9.8200	9.9200	+0.711%	29	243	-74.698%
2025-12-26	9.7200	10.0500	9.7200	9.8500	-3.902%	9	258	-74.518%
2025-12-24	10.4500	10.4500	10.2500	10.2500	-0.485%	2	256	-75.512%
2025-12-23	10.3000	10.3000	10.3000	10.3000	+0.783%	1	256	-75.631%
2025-12-22	11.4900	11.4900	10.2200	10.2200	-7.678%	12	255	-75.440%
2025-12-19	10.5500	11.0700	10.5500	11.0700	+2.405%	5	245	-77.326%
2025-12-18	10.8100	10.8100	10.8100	10.8100	-1.727%	1	243	-76.781%
2025-12-17	11.9100	11.9100	11.0000	11.0000	-8.410%	16	242	-77.182%
2025-12-16	11.7500	12.0100	11.2500	12.0100	+3.534%	7	228	-79.101%
2025-12-15	13.1000	13.1000	11.6000	11.6000	-12.651%	13	229	-78.362%
2025-12-12	12.5000	13.2800	12.5000	13.2800	+3.588%	2	224	-81.099%
2025-12-11	12.5000	12.8200	12.5000	12.8200	-5.037%	13	224	-80.421%
2025-12-10	13.5000	14.3000	13.4900	13.5000	-4.255%	15	213	-81.407%
2025-12-09	15.1000	15.1000	14.1000	14.1000	-1.536%	5	198	-82.199%
2025-12-08	14.5000	14.5000	13.7500	14.3200	-2.915%	8	195	-82.472%
2025-12-05	14.5000	14.7500	14.5000	14.7500	-2.123%	17	187	-82.983%
2025-12-04	13.0000	15.0700	13.0000	15.0700	+21.239%	19	182	-83.344%
2025-12-03	12.0500	12.5000	12.0500	12.4300	-0.161%	21	181	-79.807%
2025-12-02	12.4500	12.4500	12.4500	12.4500	-7.090%	1	175	-79.839%
2025-12-01	13.6000	13.7500	13.4000	13.4000	-8.844%	3	174	-81.269%
2025-11-28	14.5800	14.7000	14.5800	14.7000	+4.255%	11	171	-82.925%
2025-11-26	13.8800	14.1000	13.4300	14.1000	+0.571%	18	154	-82.199%
2025-11-25	13.7000	14.0200	13.2300	14.0200	+2.411%	21	154	-82.097%
2025-11-24	12.7600	14.6000	12.7600	13.6900	+17.916%	16	141	-81.665%
2025-11-21	11.5900	11.6200	10.8700	11.6100	-1.359%	45	135	-78.381%
2025-11-20	13.1000	13.1000	11.6400	11.7700	+1.030%	9	132	-78.675%
2025-11-19	12.7400	12.7400	11.6500	11.6500	-9.339%	28	131	-78.455%
2025-11-18	12.9000	12.9000	12.7800	12.8500	+12.719%	6	132	-80.467%
2025-11-17	13.3500	13.7200	11.4000	11.4000	-15.867%	15	126	-77.982%
2025-11-14	12.9100	14.2000	12.9100	13.5500	+2.574%	17	117	-81.476%
2025-11-13	13.3500	13.5500	13.2100	13.2100	-10.136%	19	108	-80.999%
2025-11-12	15.0100	16.1000	14.5500	14.7000	-8.125%	36	94	-82.925%
2025-11-11	14.8000	16.0300	14.8000	16.0000	-1.840%	10	86	-84.313%
2025-11-10	16.8800	17.5000	15.2500	16.3000	+3.295%	14	88	-84.601%
2025-11-07	15.7800	15.7800	15.7800	15.7800	-11.597%	1	76	-84.094%
2025-11-06	17.0000	18.1300	15.3500	17.8500	-10.076%	6	75	-85.938%
2025-11-05	19.8500	19.8500	19.8500	19.8500	+11.831%	5	73	-87.355%
2025-11-04	19.5000	19.5000	17.7500	17.7500	-8.974%	12	76	-85.859%
2025-11-03	20.0000	20.0000	19.4500	19.5000	-4.878%	10	62	-87.128%
2025-10-31	20.3000	20.5000	20.3000	20.5000	-1.442%	2	62	-87.756%
2025-10-30	20.8000	20.8000	20.8000	20.8000	-2.576%	1	60	-87.933%
2025-10-29	21.3500	21.3500	21.3500	21.3500	-10.482%	1	59	-88.244%
2025-10-27	23.5700	23.8500	23.4500	23.8500	+8.261%	8	50	-89.476%
2025-10-23	22.2000	22.2000	22.0300	22.0300	-4.217%	2	50	-88.606%
2025-10-22	23.0000	23.0000	23.0000	23.0000	-4.087%	1	48	-89.087%
2025-10-21	25.0000	25.0000	23.9800	23.9800	-4.042%	5	47	-89.533%
2025-10-20	25.7300	25.7300	24.8700	24.9900	-18.573%	6	42	-89.956%
2025-10-16	30.6900	30.6900	30.6900	30.6900	-7.976%	3	36	-91.821%
2025-10-15	28.1500	33.3500	28.1500	33.3500	+27.290%	9	39	-92.474%
2025-10-14	26.2000	26.2000	26.2000	26.2000	-1.873%	1	41	-90.420%
2025-10-10	26.7000	26.7000	26.7000	26.7000	+2.574%	1	40	-90.599%
2025-10-06	26.3000	26.3000	26.0300	26.0300	-18.656%	2	39	-90.357%
2025-09-29	30.9100	32.0000	30.9100	32.0000	+8.475%	4	38	-92.156%
2025-09-26	28.3300	29.5000	28.3000	29.5000	+8.656%	4	42	-91.492%
2025-09-25	27.1500	27.1500	27.1500	27.1500	+4.023%	2	42	-90.755%
2025-09-24	26.5100	26.5100	26.1000	26.1000	-12.563%	3	44	-90.383%
2025-09-22	29.8500	29.8500	29.8500	29.8500	+1.049%	1	43	-91.591%
2025-09-19	29.9500	30.3000	29.5400	29.5400	+15.391%	21	44	-91.503%
2025-09-18	25.6000	25.6000	25.6000	25.6000	-1.916%	1	47	-90.195%
2025-09-16	24.6600	26.1000	23.2500	26.1000	-5.263%	24	48	-90.383%
2025-09-15	27.5600	28.0500	27.5500	27.5500	-0.613%	7	44	-90.889%
2025-09-12	23.8000	27.7200	23.8000	27.7200	+10.526%	7	47	-90.945%
2025-09-11	22.8900	25.0800	22.8900	25.0800	+16.651%	2	50	-89.992%
2025-09-09	21.6800	21.6800	21.5000	21.5000	-6.522%	6	52	-88.326%
2025-09-05	21.5400	23.0000	21.5400	23.0000	+6.977%	6	46	-89.087%
2025-09-04	21.0500	21.5000	21.0500	21.5000	+14.973%	42	50	-88.326%
2025-09-03	18.7000	18.7000	18.7000	18.7000	+11.976%	4	92	-86.578%
2025-09-02	17.1000	17.1000	16.7000	16.7000	-11.640%	6	96	-84.970%
2025-08-28	18.9000	18.9000	18.9000	18.9000	-1.047%	1	90	-86.720%
2025-08-27	19.1000	19.1000	19.1000	19.1000	+0.526%	2	89	-86.859%
2025-08-26	18.5000	19.0000	18.5000	19.0000	+2.703%	4	87	-86.789%
2025-08-25	18.0500	18.5000	18.0500	18.5000	-1.648%	41	87	-86.432%
2025-08-21	19.4500	19.4500	18.8100	18.8100	+9.679%	2	46	-86.656%
2025-08-20	17.1500	17.1500	17.1500	17.1500	-3.107%	2	44	-85.364%
2025-08-19	18.5000	18.5000	17.7000	17.7000	-9.555%	3	42	-85.819%
2025-08-18	19.8200	19.8200	19.5700	19.5700	-5.687%	6	41	-87.174%
2025-08-14	20.4900	20.7500	20.4900	20.7500	-7.159%	6	35	-87.904%
2025-08-12	22.5300	22.5300	22.3500	22.3500	-8.025%	3	29	-88.770%
2025-08-11	24.6000	24.6000	24.1500	24.3000	-3.495%	5	26	-89.671%
2025-08-06	25.1800	25.1800	25.1800	25.1800	-24.836%	18	27	-90.032%
2025-08-05	33.5000	33.5000	33.5000	33.5000	-7.202%	3	16	-92.507%
2025-08-04	36.1500	36.2000	36.1000	36.1000	-12.675%	4	16	-93.047%
2025-07-31	41.3400	41.3400	41.3400	41.3400	+13.947%	5	15	-93.928%
2025-07-30	36.2800	36.2800	36.2800	36.2800	+22.443%	1	15	-93.082%
2025-07-23	29.6300	29.6300	29.6300	29.6300	+22.186%	2	16	-91.529%
2025-07-21	24.5800	24.7500	24.2500	24.2500	-12.958%	4	16	-89.649%
2025-07-15	27.8600	27.8600	27.8600	27.8600	+5.490%	5	14	-90.991%
2025-07-14	26.4100	26.4100	26.4100	26.4100	+0.038%	1	10	-90.496%
2025-07-09	26.4000	26.4000	26.4000	26.4000	+20.000%	2	10	-90.492%
2025-07-07	22.0000	22.0000	22.0000	22.0000	-15.222%	10	8	-88.591%
2025-06-30	26.2500	26.2500	25.5000	25.9500	-0.192%	4	16	-90.328%
2025-06-27	28.0000	28.0000	26.0000	26.0000	+27.451%	13	13	-90.346%
2025-06-25	21.8500	21.8500	20.4000	20.4000	-5.991%	6	6	-87.696%
2025-06-24	21.0900	21.7000	21.0900	21.7000	0.000%	6	0	-88.433%

.dark-mode .GJRf13{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GJRf13{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218C38HIMS Dec 18 2026 38.00 Call (HIMS261218C00038000)option OPRA

HIMS20261218C38
HIMS Dec 18 2026 38.00 Call (HIMS261218C00038000)
option OPRA