Dark

HIMS20261218C42
HIMS Dec 18 2026 42.00 Call (HIMS261218C00042000)
option OPRA

EOD

Aug 18, 2026

1.70-15.000%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.7000	1.7000	1.7000	1.7000	-15.000%	1	448	0.000%
2026-08-17	1.9000	2.0000	1.9000	2.0000	-9.091%	2	449	-15.000%
2026-08-14	2.3500	2.3500	2.2000	2.2000	-9.465%	2	450	-22.727%
2026-08-13	2.5000	2.6100	2.4300	2.4300	-17.627%	10	450	-30.041%
2026-08-12	2.8800	2.9500	2.6000	2.9500	-7.813%	17	457	-42.373%
2026-08-11	2.9800	3.5000	2.9800	3.2000	-20.988%	226	452	-46.875%
2026-08-10	4.0500	4.1500	4.0500	4.0500	+1.250%	45	463	-58.025%
2026-08-07	3.7500	4.0000	3.7500	4.0000	+12.676%	46	440	-57.500%
2026-08-06	3.6500	3.6500	3.5500	3.5500	-7.792%	55	406	-52.113%
2026-08-05	4.1500	4.1500	3.8500	3.8500	-10.880%	21	406	-55.844%
2026-08-04	4.3200	4.3200	4.3200	4.3200	+5.109%	1	407	-60.648%
2026-08-03	3.7500	4.1100	3.6000	4.1100	+50.000%	70	407	-58.637%
2026-07-31	3.2500	3.2500	2.7400	2.7400	+1.107%	3	416	-37.956%
2026-07-30	2.4000	2.7100	2.4000	2.7100	+29.048%	5	417	-37.269%
2026-07-29	3.3400	3.3400	2.0900	2.1000	-41.989%	15	414	-19.048%
2026-07-28	3.5000	3.6200	3.0500	3.6200	-3.467%	59	411	-53.039%
2026-07-27	3.7000	3.7500	3.7000	3.7500	+7.143%	48	450	-54.667%
2026-07-24	3.7400	4.0000	3.5000	3.5000	-33.333%	5	407	-51.429%
2026-07-23	4.5000	5.2500	4.5000	5.2500	+2.539%	3	408	-67.619%
2026-07-22	5.1900	5.1900	5.1200	5.1200	-8.571%	3	411	-66.797%
2026-07-20	5.6000	5.6000	5.6000	5.6000	+0.901%	1	410	-69.643%
2026-07-17	5.4500	5.7000	5.4500	5.5500	-7.807%	3	410	-69.369%
2026-07-16	7.9500	7.9500	6.0200	6.0200	-22.323%	4	411	-71.761%
2026-07-15	7.7500	7.7500	7.7500	7.7500	+16.541%	1	411	-78.065%
2026-07-14	6.6500	6.6500	6.6500	6.6500	+6.400%	1	411	-74.436%
2026-07-13	6.3000	6.3000	6.2400	6.2500	-6.015%	6	412	-72.800%
2026-07-10	6.9000	6.9600	6.2000	6.6500	-10.377%	9	417	-74.436%
2026-07-09	7.4200	7.4200	7.4200	7.4200	+7.536%	1	423	-77.089%
2026-07-08	6.9000	6.9000	6.9000	6.9000	-5.995%	1	423	-75.362%
2026-07-07	8.1000	8.5000	7.3400	7.3400	-21.665%	51	423	-76.839%
2026-07-06	8.1200	9.5000	8.1200	9.3700	+15.679%	69	411	-81.857%
2026-07-02	8.6500	8.6500	8.1000	8.1000	-7.216%	3	413	-79.012%
2026-07-01	7.5000	8.7300	7.5000	8.7300	+25.612%	7	413	-80.527%
2026-06-30	5.9400	6.9500	5.9400	6.9500	+9.449%	27	417	-75.540%
2026-06-29	6.3500	6.3500	6.3500	6.3500	-9.286%	1	419	-73.228%
2026-06-26	7.0000	7.0000	7.0000	7.0000	+42.857%	1	419	-75.714%
2026-06-25	4.9000	4.9000	4.9000	4.9000	-14.783%	1	419	-65.306%
2026-06-24	5.8500	6.3900	5.7500	5.7500	-14.562%	5	419	-70.435%
2026-06-23	6.7300	6.7300	6.7300	6.7300	+3.379%	2	420	-74.740%
2026-06-22	6.5000	6.5100	6.5000	6.5100	-6.466%	3	420	-73.886%
2026-06-18	6.5700	7.2000	6.5700	6.9600	+22.105%	26	442	-75.575%
2026-06-17	6.1900	6.1900	5.7000	5.7000	-1.384%	12	442	-70.175%
2026-06-16	5.7500	5.8000	5.3500	5.7800	+22.979%	69	442	-70.588%
2026-06-15	4.2500	4.7000	4.1500	4.7000	+1.075%	60	478	-63.830%
2026-06-10	4.6200	4.6500	4.6200	4.6500	+0.649%	3	516	-63.441%
2026-06-09	3.5000	4.6200	3.5000	4.6200	+24.865%	5	519	-63.203%
2026-06-08	3.7000	3.7000	3.7000	3.7000	+1.370%	1	522	-54.054%
2026-06-05	3.6500	3.6500	3.6500	3.6500	-28.431%	2	522	-53.425%
2026-06-04	5.1000	5.1000	5.1000	5.1000	+41.667%	2	524	-66.667%
2026-06-03	3.7300	3.7300	3.6000	3.6000	-10.448%	26	526	-52.778%
2026-06-02	4.0200	4.0200	4.0200	4.0200	-4.286%	6	535	-57.711%
2026-06-01	4.5000	4.5000	4.2000	4.2000	+23.529%	2	541	-59.524%
2026-05-29	3.4000	3.4000	3.4000	3.4000	+27.820%	1	541	-50.000%
2026-05-27	2.6600	2.6600	2.6600	2.6600	+5.556%	1	541	-36.090%
2026-05-22	2.5200	2.5200	2.5200	2.5200	+16.667%	2	541	-32.540%
2026-05-20	2.1600	2.1600	2.1600	2.1600	+9.645%	1	543	-21.296%
2026-05-19	2.0100	2.0100	1.9700	1.9700	-12.444%	2	546	-13.706%
2026-05-18	2.4600	2.4600	2.2500	2.2500	-21.329%	6	546	-24.444%
2026-05-15	2.8000	2.8600	2.8000	2.8600	0.000%	53	546	-40.559%
2026-05-13	3.1500	3.1500	2.6200	2.8600	-10.625%	32	553	-40.559%
2026-05-12	3.5400	3.7900	3.2000	3.2000	-46.667%	7	582	-46.875%
2026-05-11	5.1000	6.0000	5.1000	6.0000	+66.667%	17	582	-71.667%
2026-05-08	3.6000	3.6000	3.6000	3.6000	-17.241%	5	587	-52.778%
2026-05-04	4.3500	4.3500	4.3500	4.3500	+8.750%	2	583	-60.920%
2026-04-30	4.3000	4.3000	4.0000	4.0000	-5.882%	5	582	-57.500%
2026-04-29	4.2500	4.2500	4.2500	4.2500	-22.727%	1	579	-60.000%
2026-04-28	5.5000	5.5000	5.5000	5.5000	-18.276%	2	579	-69.091%
2026-04-24	6.7300	6.7300	6.7300	6.7300	+15.636%	6	581	-74.740%
2026-04-23	5.8200	5.8200	5.8200	5.8200	-0.852%	4	575	-70.790%
2026-04-22	6.0000	6.0000	5.8700	5.8700	-21.733%	35	575	-71.039%
2026-04-20	6.4000	7.5000	6.4000	7.5000	+33.452%	26	550	-77.333%
2026-04-17	6.0000	6.5000	5.6200	5.6200	+5.047%	31	546	-69.751%
2026-04-16	4.6500	5.4200	4.3700	5.3500	+121.992%	74	548	-68.224%
2026-04-14	2.4100	2.4100	2.4100	2.4100	-3.600%	1	543	-29.461%
2026-04-13	2.3000	2.5000	2.3000	2.5000	+25.000%	14	543	-32.000%
2026-04-10	1.7500	2.0000	1.7500	2.0000	+9.290%	3	545	-15.000%
2026-04-09	1.8300	1.8300	1.8200	1.8300	-6.154%	135	547	-7.104%
2026-04-08	2.0000	2.0100	1.9500	1.9500	+5.978%	11	420	-12.821%
2026-04-07	1.8200	1.8400	1.8200	1.8400	-15.207%	12	413	-7.609%
2026-04-06	2.1700	2.1700	2.1700	2.1700	+6.373%	1	413	-21.659%
2026-04-02	2.0100	2.0400	2.0000	2.0400	-14.286%	8	404	-16.667%
2026-03-31	1.9700	2.3800	1.9700	2.3800	-30.000%	2	404	-28.571%
2026-03-23	3.4000	3.4000	3.4000	3.4000	-11.688%	1	405	-50.000%
2026-03-19	3.8500	3.8500	3.8500	3.8500	-5.405%	2	405	-55.844%
2026-03-18	4.0700	4.0700	4.0700	4.0700	-14.675%	1	407	-58.231%
2026-03-16	4.7700	4.7700	4.7700	4.7700	+6.711%	1	407	-64.361%
2026-03-13	4.1000	4.4700	4.1000	4.4700	-23.590%	2	407	-61.969%
2026-03-11	5.4500	5.8500	5.0000	5.8500	+50.386%	87	407	-70.940%
2026-03-10	4.5500	5.0000	3.8900	3.8900	+6.575%	49	392	-56.298%
2026-03-09	4.2000	4.2000	3.5000	3.6500	+106.215%	22	416	-53.425%
2026-03-05	1.7700	1.7700	1.7700	1.7700	-3.279%	1	423	-3.955%
2026-03-04	1.8600	1.8600	1.8300	1.8300	+4.571%	3	423	-7.104%
2026-03-03	1.7500	1.7500	1.7500	1.7500	+21.528%	1	423	-2.857%
2026-02-27	1.4400	1.4400	1.4400	1.4400	-7.097%	9	424	+18.056%
2026-02-26	1.5500	1.5500	1.5500	1.5500	-13.889%	8	415	+9.677%
2026-02-24	1.5000	1.8000	1.5000	1.8000	+4.651%	5	415	-5.556%
2026-02-23	1.7200	1.7200	1.7200	1.7200	-4.444%	7	417	-1.163%
2026-02-20	1.8000	1.8000	1.8000	1.8000	-4.255%	1	424	-5.556%
2026-02-18	1.9000	1.9000	1.8000	1.8800	-2.083%	61	425	-9.574%
2026-02-17	1.9200	1.9200	1.9200	1.9200	-5.882%	6	435	-11.458%
2026-02-13	1.8500	2.0400	1.8500	2.0400	+4.615%	73	432	-16.667%
2026-02-11	2.0500	2.0500	1.9100	1.9500	-6.250%	13	432	-12.821%
2026-02-10	2.0800	2.0800	2.0800	2.0800	-30.435%	5	445	-18.269%
2026-02-09	2.0800	2.9900	2.0800	2.9900	-20.479%	8	445	-43.144%
2026-02-06	3.7200	3.7600	3.6000	3.7600	-10.476%	15	452	-54.787%
2026-02-05	4.8700	4.9500	4.2000	4.2000	0.000%	8	456	-59.524%
2026-02-03	4.5900	4.5900	4.2000	4.2000	-13.934%	10	454	-59.524%
2026-02-02	4.8800	4.8800	4.8800	4.8800	+2.954%	2	451	-65.164%
2026-01-30	5.4400	5.4400	4.7400	4.7400	-26.512%	42	449	-64.135%
2026-01-29	6.4500	6.4500	6.4500	6.4500	+16.216%	2	447	-73.643%
2026-01-28	5.5500	5.5500	5.5500	5.5500	-4.310%	15	449	-69.369%
2026-01-27	5.9600	5.9700	5.8000	5.8000	-13.303%	23	446	-70.690%
2026-01-26	6.0500	6.6900	6.0500	6.6900	+20.976%	13	440	-74.589%
2026-01-22	5.5300	5.5300	5.5300	5.5300	-5.952%	1	435	-69.259%
2026-01-21	5.9000	5.9000	5.2600	5.8800	-10.229%	84	435	-71.088%
2026-01-20	6.3000	6.5500	6.3000	6.5500	-3.676%	3	377	-74.046%
2026-01-14	7.0000	7.0000	6.7600	6.8000	-8.725%	6	375	-75.000%
2026-01-13	7.4600	7.5000	6.8000	7.4500	+23.549%	29	376	-77.181%
2026-01-12	6.0300	6.0300	6.0300	6.0300	-14.347%	2	372	-71.808%
2026-01-09	7.6000	7.7000	7.0400	7.0400	-23.974%	9	370	-75.852%
2026-01-06	9.0000	9.2600	8.7500	9.2600	+10.238%	5	362	-81.641%
2026-01-05	8.4000	8.4000	8.4000	8.4000	+5.000%	1	361	-79.762%
2026-01-02	8.0700	8.0700	8.0000	8.0000	+6.667%	2	361	-78.750%
2025-12-31	8.0000	8.0000	7.5000	7.5000	-13.295%	8	356	-77.333%
2025-12-30	9.0000	9.0000	8.6500	8.6500	-0.115%	3	356	-80.347%
2025-12-29	8.6600	8.6600	8.6600	8.6600	-1.254%	1	355	-80.370%
2025-12-26	8.5000	8.8000	8.5000	8.7700	-2.556%	10	355	-80.616%
2025-12-22	9.0000	9.0000	9.0000	9.0000	-5.858%	1	361	-81.111%
2025-12-19	9.4600	9.5600	9.4600	9.5600	+0.632%	2	361	-82.218%
2025-12-18	9.9500	9.9500	9.5000	9.5000	-11.381%	5	361	-82.105%
2025-12-16	10.7200	10.7200	10.7200	10.7200	-0.924%	2	359	-84.142%
2025-12-15	10.8200	10.8200	10.8200	10.8200	-5.913%	1	358	-84.288%
2025-12-12	11.5000	11.5000	11.5000	11.5000	-4.564%	2	358	-85.217%
2025-12-10	12.7500	12.7500	12.0500	12.0500	-6.589%	2	356	-85.892%
2025-12-09	13.1000	13.1000	12.9000	12.9000	+6.173%	2	358	-86.822%
2025-12-08	12.5100	12.7500	12.1500	12.1500	-7.252%	7	358	-86.008%
2025-12-05	13.2000	13.2000	13.1000	13.1000	-0.758%	11	365	-87.023%
2025-12-04	12.6000	13.8800	12.6000	13.2000	+17.333%	10	363	-87.121%
2025-12-03	11.2000	11.2500	11.2000	11.2500	+2.273%	3	364	-84.889%
2025-12-02	11.5000	11.5000	11.0000	11.0000	-14.063%	13	361	-84.545%
2025-12-01	12.4500	12.8000	12.4500	12.8000	-8.244%	3	358	-86.719%
2025-11-28	13.9500	13.9500	13.9500	13.9500	+12.500%	1	355	-87.814%
2025-11-25	12.4000	12.4000	12.4000	12.4000	-0.800%	3	354	-86.290%
2025-11-24	12.0000	12.5700	12.0000	12.5000	+24.131%	6	354	-86.400%
2025-11-21	10.0700	10.0700	10.0700	10.0700	-5.446%	1	354	-83.118%
2025-11-20	11.9800	12.7400	10.2500	10.6500	-2.740%	190	355	-84.038%
2025-11-19	10.9500	10.9500	10.9500	10.9500	-7.517%	1	360	-84.475%
2025-11-18	10.3000	11.8400	10.3000	11.8400	+9.326%	15	359	-85.642%
2025-11-17	11.0500	11.0500	10.8300	10.8300	-16.692%	3	361	-84.303%
2025-11-14	13.0000	13.0000	13.0000	13.0000	+11.588%	1	363	-86.923%
2025-11-13	12.8500	12.8500	11.6500	11.6500	-17.958%	12	364	-85.408%
2025-11-12	14.2000	14.2000	14.2000	14.2000	-0.976%	5	356	-88.028%
2025-11-11	14.4000	14.5000	13.3500	14.3400	-4.527%	60	351	-88.145%
2025-11-10	15.8000	16.3500	14.6000	15.0200	+5.775%	27	310	-88.682%
2025-11-07	14.8500	14.9500	14.1500	14.2000	-9.554%	17	288	-88.028%
2025-11-06	16.5000	16.5500	14.4700	15.7000	-10.286%	125	284	-89.172%
2025-11-05	19.3000	19.3000	17.5000	17.5000	+4.478%	12	229	-90.286%
2025-11-04	18.4500	18.4500	16.7500	16.7500	-11.376%	29	217	-89.851%
2025-11-03	18.0000	19.5000	18.0000	18.9000	-2.426%	4	186	-91.005%
2025-10-31	19.5000	19.5000	18.9000	19.3700	+8.820%	66	186	-91.224%
2025-10-30	19.2000	19.3500	17.8000	17.8000	-8.718%	69	185	-90.449%
2025-10-29	20.0000	20.0000	19.5000	19.5000	-6.024%	5	120	-91.282%
2025-10-28	20.2000	20.7500	20.2000	20.7500	-4.598%	15	117	-91.807%
2025-10-27	21.7500	21.7500	21.7500	21.7500	+0.928%	1	101	-92.184%
2025-10-24	21.9000	22.0500	21.5500	21.5500	+4.612%	8	101	-92.111%
2025-10-23	21.0000	21.0000	20.5000	20.6000	+0.488%	7	107	-91.748%
2025-10-22	21.2500	21.5000	20.0000	20.5000	-14.583%	16	106	-91.707%
2025-10-20	24.0000	24.0000	24.0000	24.0000	+14.014%	10	90	-92.917%
2025-10-17	27.2200	27.2200	21.0500	21.0500	-27.688%	15	80	-91.924%
2025-10-16	31.5000	31.5000	29.0000	29.1100	-12.714%	7	71	-94.160%
2025-10-15	26.6000	33.3500	26.6000	33.3500	+38.958%	24	72	-94.903%
2025-10-14	24.0000	24.0000	24.0000	24.0000	-7.692%	24	94	-92.917%
2025-10-13	26.0000	26.0000	26.0000	26.0000	+7.660%	1	72	-93.462%
2025-10-06	24.1500	24.1500	24.1500	24.1500	-12.182%	2	71	-92.961%
2025-10-02	27.5000	27.5000	27.5000	27.5000	+3.578%	1	73	-93.818%
2025-09-30	26.5500	26.5500	26.5500	26.5500	-10.122%	1	73	-93.597%
2025-09-29	28.3400	29.5700	28.3400	29.5400	+5.916%	11	73	-94.245%
2025-09-26	26.9000	27.8900	26.9000	27.8900	+17.432%	2	84	-93.905%
2025-09-25	22.7500	23.7500	22.7500	23.7500	-3.846%	2	86	-92.842%
2025-09-24	24.7000	24.7000	24.7000	24.7000	-3.891%	1	87	-93.117%
2025-09-23	27.0500	27.0500	25.7000	25.7000	-7.052%	3	86	-93.385%
2025-09-22	27.6500	27.6500	27.6500	27.6500	-1.776%	1	87	-93.852%
2025-09-19	28.2000	28.2000	28.1500	28.1500	+5.629%	3	88	-93.961%
2025-09-18	22.1500	26.6500	22.1500	26.6500	+24.533%	5	90	-93.621%
2025-09-17	21.4000	21.4000	21.4000	21.4000	-4.251%	1	92	-92.056%
2025-09-16	22.4000	22.4000	22.3500	22.3500	-14.695%	7	93	-92.394%
2025-09-12	23.3500	26.2000	23.3500	26.2000	+12.062%	10	90	-93.511%
2025-09-11	20.8700	23.3800	20.8700	23.3800	+13.001%	7	99	-92.729%
2025-09-10	22.6000	22.6000	20.6900	20.6900	+3.192%	8	100	-91.783%
2025-09-09	20.0500	20.0500	20.0500	20.0500	-6.133%	2	106	-91.521%
2025-09-08	22.2000	22.3000	21.3500	21.3600	+10.961%	10	104	-92.041%
2025-09-05	20.0000	20.5200	19.2500	19.2500	-4.703%	14	105	-91.169%
2025-09-04	18.6000	20.2000	18.6000	20.2000	+10.685%	9	107	-91.584%
2025-09-03	17.0000	18.2500	17.0000	18.2500	+18.506%	12	112	-90.685%
2025-09-02	15.4000	15.6000	15.1500	15.4000	-9.412%	13	115	-88.961%
2025-08-29	17.0000	17.0000	17.0000	17.0000	-5.028%	1	107	-90.000%
2025-08-28	17.8000	17.9000	17.4000	17.9000	+1.474%	14	107	-90.503%
2025-08-27	18.5500	18.5500	17.6400	17.6400	-2.000%	12	98	-90.363%
2025-08-26	17.1400	18.0000	17.1400	18.0000	+6.195%	3	109	-90.556%
2025-08-25	17.1100	17.3000	16.8000	16.9500	+1.986%	14	106	-89.971%
2025-08-22	16.6900	16.7000	16.6100	16.6200	-9.180%	10	99	-89.771%
2025-08-21	17.8000	18.3000	17.0000	18.3000	+9.581%	12	89	-90.710%
2025-08-20	15.0000	16.8700	15.0000	16.7000	+1.090%	20	84	-89.820%
2025-08-19	16.5200	16.5200	16.5200	16.5200	-10.703%	1	67	-89.709%
2025-08-18	18.4500	18.6500	17.9500	18.5000	-3.293%	8	67	-90.811%
2025-08-15	19.1300	19.1300	19.1300	19.1300	-1.897%	1	63	-91.113%
2025-08-14	19.5000	19.5000	19.5000	19.5000	-7.143%	2	62	-91.282%
2025-08-12	20.5500	21.0000	20.5500	21.0000	-12.500%	4	60	-91.905%
2025-08-08	22.4500	24.0000	22.4500	24.0000	-4.077%	5	57	-92.917%
2025-08-07	25.0200	25.0200	25.0200	25.0200	-1.496%	1	58	-93.205%
2025-08-06	24.4500	25.4000	24.4500	25.4000	-12.263%	9	59	-93.307%
2025-08-05	27.0500	28.9500	26.8000	28.9500	-19.583%	5	58	-94.128%
2025-07-30	36.0000	36.0000	36.0000	36.0000	+28.342%	1	60	-95.278%
2025-07-25	29.0900	30.3500	28.0500	28.0500	-3.276%	20	61	-93.939%
2025-07-24	27.8000	29.0000	27.8000	29.0000	+3.608%	2	55	-94.138%
2025-07-23	24.4400	28.3000	24.4400	27.9900	+20.907%	7	57	-93.926%
2025-07-22	21.7400	23.1500	21.7400	23.1500	-2.731%	2	57	-92.657%
2025-07-17	24.6300	24.6300	23.8000	23.8000	-5.556%	5	57	-92.857%
2025-07-14	23.9500	25.2000	23.9500	25.2000	+8.574%	23	52	-93.254%
2025-07-11	23.2100	23.2100	23.2100	23.2100	-7.271%	2	57	-92.676%
2025-07-09	23.7500	25.0300	23.7500	25.0300	+8.826%	22	55	-93.208%
2025-07-07	20.7500	23.0000	20.7500	23.0000	+2.450%	9	75	-92.609%
2025-07-03	22.4500	22.4500	22.4500	22.4500	-2.603%	2	72	-92.428%
2025-07-01	23.0500	23.0500	23.0500	23.0500	-5.455%	20	72	-92.625%
2025-06-30	24.3800	24.3800	24.3800	24.3800	+11.324%	2	52	-93.027%
2025-06-26	19.6000	21.9000	19.2500	21.9000	+10.942%	19	54	-92.237%
2025-06-25	21.0000	21.4000	19.5000	19.7400	-0.953%	10	41	-91.388%
2025-06-24	19.6400	20.7500	19.5900	19.9300	0.000%	35	0	-91.470%

.dark-mode .qTkvdc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTkvdc{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218C42HIMS Dec 18 2026 42.00 Call (HIMS261218C00042000)option OPRA

HIMS20261218C42
HIMS Dec 18 2026 42.00 Call (HIMS261218C00042000)
option OPRA