Dark

HIMS20261218C75
HIMS Dec 18 2026 75.00 Call (HIMS261218C00075000)
option OPRA

EOD

Aug 18, 2026

0.3500+2.941%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.3500	0.3500	0.3500	0.3500	+2.941%	1	408	0.000%
2026-08-17	0.3500	0.3500	0.3400	0.3400	-29.167%	2	409	+2.941%
2026-08-14	0.5200	0.5200	0.4800	0.4800	-32.394%	20	409	-27.083%
2026-08-11	0.7100	0.7100	0.7100	0.7100	-29.000%	2	424	-50.704%
2026-08-10	1.0300	1.0300	1.0000	1.0000	+9.890%	8	424	-65.000%
2026-08-07	0.9100	0.9100	0.9100	0.9100	-13.333%	1	418	-61.538%
2026-08-05	1.0500	1.0500	1.0500	1.0500	+54.412%	1	419	-66.667%
2026-07-29	0.6800	0.6800	0.6800	0.6800	-24.444%	1	418	-48.529%
2026-07-28	0.9000	0.9000	0.9000	0.9000	+8.434%	1	418	-61.111%
2026-07-27	0.8300	0.8300	0.8300	0.8300	-43.537%	2	419	-57.831%
2026-07-23	1.4800	1.4800	1.4700	1.4700	+2.797%	4	417	-76.190%
2026-07-22	1.4300	1.4300	1.4300	1.4300	-29.902%	1	414	-75.524%
2026-07-16	1.9700	2.0400	1.9700	2.0400	-21.538%	10	414	-82.843%
2026-07-15	2.6000	2.6000	2.6000	2.6000	+6.557%	5	414	-86.538%
2026-07-08	2.4400	2.4400	2.4400	2.4400	-31.268%	10	419	-85.656%
2026-07-06	3.5500	3.5500	3.5500	3.5500	+2.899%	1	419	-90.141%
2026-07-01	2.7000	3.7100	2.7000	3.4500	+30.682%	53	419	-89.855%
2026-06-30	2.6400	2.6400	2.6400	2.6400	+32.000%	1	429	-86.742%
2026-06-25	2.0000	2.0000	2.0000	2.0000	0.000%	4	428	-82.500%
2026-06-24	2.0000	2.0000	2.0000	2.0000	-35.484%	1	428	-82.500%
2026-06-22	3.1000	3.1000	3.1000	3.1000	+21.094%	1	428	-88.710%
2026-06-18	2.5000	2.5600	2.5000	2.5600	+12.775%	13	425	-86.328%
2026-06-16	2.0200	2.3200	2.0200	2.2700	+22.703%	243	425	-84.581%
2026-06-15	2.0000	2.0000	1.5000	1.8500	+32.143%	86	587	-81.081%
2026-06-12	1.4000	1.4000	1.4000	1.4000	-12.500%	1	507	-75.000%
2026-06-11	1.6000	1.6000	1.6000	1.6000	-3.030%	1	507	-78.125%
2026-06-10	1.5500	1.7400	1.5500	1.6500	+2.484%	27	506	-78.788%
2026-06-09	1.6100	1.6100	1.6100	1.6100	+14.184%	2	505	-78.261%
2026-06-05	1.4700	1.4700	1.4100	1.4100	-13.497%	4	505	-75.177%
2026-06-04	1.7000	1.7000	1.6300	1.6300	+40.517%	3	505	-78.528%
2026-05-27	1.0000	1.1600	1.0000	1.1600	+27.473%	3	505	-69.828%
2026-05-22	0.9100	0.9100	0.9100	0.9100	+42.188%	1	505	-61.538%
2026-05-20	0.6800	0.6800	0.6400	0.6400	-21.951%	9	505	-45.313%
2026-05-18	0.8000	0.8300	0.8000	0.8200	-21.905%	301	762	-57.317%
2026-05-13	1.0500	1.0500	1.0500	1.0500	-15.323%	1	762	-66.667%
2026-05-12	1.0900	1.2600	1.0900	1.2400	-38.916%	145	762	-71.774%
2026-05-11	2.0300	2.0300	2.0300	2.0300	+12.778%	20	762	-82.759%
2026-05-08	1.4300	1.8000	1.4000	1.8000	+20.805%	454	861	-80.556%
2026-05-07	1.4900	1.4900	1.4900	1.4900	-15.819%	1	491	-76.510%
2026-05-06	1.4000	1.7700	1.4000	1.7700	+1.724%	17	492	-80.226%
2026-05-04	1.7700	1.7700	1.7400	1.7400	-0.571%	2	482	-79.885%
2026-04-29	1.8600	1.8600	1.7400	1.7500	-20.455%	71	481	-80.000%
2026-04-28	2.3500	2.3500	2.2000	2.2000	-16.981%	192	521	-84.091%
2026-04-27	2.8100	2.8100	2.6500	2.6500	-8.621%	87	663	-86.792%
2026-04-24	2.6000	3.0500	2.5500	2.9000	+20.833%	165	705	-87.931%
2026-04-23	2.5100	2.5100	2.3500	2.4000	-9.434%	154	552	-85.417%
2026-04-22	2.6500	2.6500	2.6500	2.6500	-15.873%	2	428	-86.792%
2026-04-21	3.1500	3.1500	3.1500	3.1500	-5.970%	1	427	-88.889%
2026-04-20	3.3000	3.3500	3.2500	3.3500	+31.890%	5	427	-89.552%
2026-04-17	2.6900	3.0000	2.2800	2.5400	+10.435%	27	427	-86.220%
2026-04-16	1.8100	2.3000	1.8100	2.3000	+53.333%	8	426	-84.783%
2026-04-15	0.9300	1.5000	0.9300	1.5000	+70.455%	3	425	-76.667%
2026-04-13	0.8800	0.8800	0.8800	0.8800	+17.333%	1	425	-60.227%
2026-04-01	0.9100	0.9100	0.7500	0.7500	-24.242%	3	425	-53.333%
2026-03-26	0.9900	0.9900	0.9900	0.9900	-41.420%	1	423	-64.646%
2026-03-19	1.6900	1.6900	1.6900	1.6900	-6.111%	4	424	-79.290%
2026-03-16	1.8000	1.8000	1.8000	1.8000	-30.769%	2	424	-80.556%
2026-03-11	2.0000	2.7000	2.0000	2.6000	+54.762%	47	424	-86.538%
2026-03-09	1.6800	1.7500	1.5500	1.6800	+97.647%	107	463	-79.167%
2026-03-04	0.8500	0.8500	0.8500	0.8500	+21.429%	30	536	-58.824%
2026-03-03	0.0100	0.7000	0.0100	0.7000	0.000%	11	566	-50.000%
2026-03-02	0.7000	0.7000	0.7000	0.7000	-16.667%	5	556	-50.000%
2026-02-25	0.8300	0.8400	0.8300	0.8400	+16.667%	11	552	-58.333%
2026-02-24	0.5900	0.7200	0.5200	0.7200	-11.111%	12	552	-51.389%
2026-02-19	0.8100	0.8100	0.8100	0.8100	0.000%	1	543	-56.790%
2026-02-18	0.8000	0.8100	0.8000	0.8100	-3.571%	6	542	-56.790%
2026-02-12	0.8800	0.8800	0.8400	0.8400	-16.832%	6	546	-58.333%
2026-02-11	0.9800	1.0100	0.9800	1.0100	-1.942%	16	549	-65.347%
2026-02-10	1.0000	1.0300	0.9900	1.0300	-17.600%	5	554	-66.019%
2026-02-09	0.8500	1.2500	0.8000	1.2500	-13.194%	42	552	-72.000%
2026-02-06	1.3600	1.4400	1.3600	1.4400	-10.559%	10	537	-75.694%
2026-02-05	1.6100	1.6100	1.6100	1.6100	-3.012%	1	532	-78.261%
2026-02-04	2.0000	2.0000	1.6600	1.6600	-1.775%	121	532	-78.916%
2026-02-03	1.6900	1.6900	1.6900	1.6900	-20.283%	2	437	-79.290%
2026-02-02	2.1200	2.1200	2.1200	2.1200	-13.821%	78	437	-83.491%
2026-01-27	2.4600	2.4600	2.4600	2.4600	0.000%	2	386	-85.772%
2026-01-26	2.4600	2.4600	2.4600	2.4600	+4.237%	2	384	-85.772%
2026-01-22	2.3600	2.3600	2.3600	2.3600	+7.763%	10	382	-85.169%
2026-01-21	2.3000	2.3000	2.1900	2.1900	-15.444%	6	382	-84.018%
2026-01-20	2.5800	2.5900	2.5800	2.5900	+26.341%	3	377	-86.486%
2026-01-16	2.0500	2.0500	2.0500	2.0500	-24.074%	2	379	-82.927%
2026-01-15	2.7000	2.7000	2.7000	2.7000	0.000%	18	379	-87.037%
2026-01-14	2.7000	2.7000	2.7000	2.7000	+0.746%	1	372	-87.037%
2026-01-12	2.6800	2.6800	2.6800	2.6800	-7.266%	1	373	-86.940%
2026-01-09	2.9500	2.9500	2.8900	2.8900	-13.731%	4	373	-87.889%
2026-01-02	3.2100	3.3500	3.2100	3.3500	+15.517%	2	374	-89.552%
2025-12-31	3.4000	3.5100	2.9000	2.9000	-22.667%	134	406	-87.931%
2025-12-29	3.8000	3.8000	3.7500	3.7500	-6.484%	56	406	-90.667%
2025-12-26	4.0100	4.0100	4.0100	4.0100	+0.250%	2	403	-91.272%
2025-12-24	4.0000	4.0000	4.0000	4.0000	+11.111%	1	403	-91.250%
2025-12-23	3.6000	3.6000	3.6000	3.6000	-16.279%	2	403	-90.278%
2025-12-22	4.6500	4.6500	4.3000	4.3000	-1.149%	21	405	-91.860%
2025-12-19	4.3500	4.3500	4.3500	4.3500	-1.136%	90	404	-91.954%
2025-12-18	4.4000	4.4000	4.4000	4.4000	-9.836%	10	319	-92.045%
2025-12-17	5.0800	5.0800	4.8800	4.8800	-7.925%	95	309	-92.828%
2025-12-15	5.3000	5.3000	5.3000	5.3000	+0.379%	20	259	-93.396%
2025-12-11	5.2800	5.2800	5.2800	5.2800	-19.635%	1	239	-93.371%
2025-12-10	6.5700	6.5700	6.5700	6.5700	-8.623%	1	239	-94.673%
2025-12-05	7.3000	7.3000	7.1900	7.1900	+15.040%	3	238	-95.132%
2025-12-04	6.2500	6.2500	6.2500	6.2500	+2.796%	2	237	-94.400%
2025-11-24	6.0500	6.0800	6.0500	6.0800	+16.252%	2	237	-94.243%
2025-11-21	5.2300	5.2300	5.2300	5.2300	-14.262%	10	237	-93.308%
2025-11-18	6.1000	6.1000	6.1000	6.1000	+11.111%	8	237	-94.262%
2025-11-17	5.8500	5.8500	5.4900	5.4900	-7.576%	5	237	-93.625%
2025-11-14	5.9400	5.9400	5.9400	5.9400	-9.313%	78	234	-94.108%
2025-11-13	6.5500	6.5500	6.5500	6.5500	-11.486%	6	156	-94.656%
2025-11-11	7.7100	7.7100	7.4000	7.4000	-5.128%	4	150	-95.270%
2025-11-07	7.8000	7.8000	7.8000	7.8000	-15.676%	1	152	-95.513%
2025-11-06	8.0000	9.2500	8.0000	9.2500	-15.138%	5	152	-96.216%
2025-11-05	10.8000	10.9000	10.8000	10.9000	+14.737%	2	153	-96.789%
2025-11-04	11.6000	11.6000	9.5000	9.5000	-11.215%	28	153	-96.316%
2025-11-03	10.9000	10.9000	10.7000	10.7000	-1.835%	9	151	-96.729%
2025-10-31	10.9000	10.9000	10.9000	10.9000	+7.495%	1	151	-96.789%
2025-10-30	10.5000	10.5000	10.1200	10.1400	-12.961%	45	150	-96.548%
2025-10-29	12.0500	12.0500	11.6500	11.6500	-7.319%	3	177	-96.996%
2025-10-23	11.9100	12.5700	11.9100	12.5700	-7.574%	11	179	-97.216%
2025-10-21	14.1700	14.1700	13.6000	13.6000	-4.360%	5	179	-97.426%
2025-10-20	14.2200	14.2200	14.2200	14.2200	+0.495%	1	176	-97.539%
2025-10-17	16.5500	16.5500	14.1500	14.1500	-21.823%	18	176	-97.527%
2025-10-16	18.2600	18.6000	18.1000	18.1000	-17.238%	13	166	-98.066%
2025-10-15	16.9000	21.8700	16.9000	21.8700	+50.828%	25	155	-98.400%
2025-10-14	14.5000	14.5000	14.5000	14.5000	-6.692%	5	145	-97.586%
2025-10-13	15.0000	15.5400	15.0000	15.5400	+2.914%	2	150	-97.748%
2025-10-10	14.9100	15.1000	14.9100	15.1000	0.000%	2	151	-97.682%
2025-10-07	15.1000	15.1000	15.1000	15.1000	-0.984%	2	152	-97.682%
2025-10-06	14.4000	15.2500	14.4000	15.2500	+5.903%	3	152	-97.705%
2025-10-03	14.7000	14.7000	14.4000	14.4000	-15.789%	2	152	-97.569%
2025-10-02	17.1000	17.1000	17.1000	17.1000	+4.587%	1	153	-97.953%
2025-10-01	16.3500	16.3500	16.3500	16.3500	+2.508%	1	153	-97.859%
2025-09-30	15.9500	15.9500	15.9500	15.9500	-14.247%	1	153	-97.806%
2025-09-29	18.2500	18.6000	18.2500	18.6000	+10.386%	4	152	-98.118%
2025-09-26	15.9000	16.8500	15.9000	16.8500	+12.408%	11	154	-97.923%
2025-09-25	13.4500	14.9900	13.4500	14.9900	+5.563%	11	153	-97.665%
2025-09-24	14.5600	14.5600	14.2000	14.2000	-13.362%	27	146	-97.535%
2025-09-23	15.4700	16.5900	15.4000	16.3900	-3.645%	8	166	-97.865%
2025-09-22	16.8600	17.0100	16.8600	17.0100	-0.059%	3	166	-97.942%
2025-09-19	17.1900	17.1900	16.9500	17.0200	+8.546%	15	165	-97.944%
2025-09-18	13.8000	15.6800	13.8000	15.6800	+19.058%	4	167	-97.768%
2025-09-16	12.5000	13.1800	12.5000	13.1700	-13.012%	8	167	-97.342%
2025-09-15	15.1400	15.1400	15.1400	15.1400	-1.688%	1	164	-97.688%
2025-09-12	15.4000	15.4000	15.4000	15.4000	+24.899%	1	164	-97.727%
2025-09-10	12.3300	12.3300	12.3300	12.3300	-1.360%	1	165	-97.161%
2025-09-08	12.5000	12.5000	12.5000	12.5000	+27.421%	1	165	-97.200%
2025-09-03	10.0000	10.0000	9.8100	9.8100	+16.508%	12	166	-96.432%
2025-09-02	8.3500	8.5300	8.3500	8.4200	-5.393%	3	154	-95.843%
2025-08-29	9.2500	9.2500	8.9000	8.9000	-14.176%	4	153	-96.067%
2025-08-27	10.6000	10.6000	10.3700	10.3700	+4.642%	9	153	-96.625%
2025-08-26	9.0300	9.9100	9.0300	9.9100	+9.261%	25	129	-96.468%
2025-08-25	9.0700	9.0700	9.0700	9.0700	-5.815%	4	129	-96.141%
2025-08-21	9.6300	9.6300	9.6300	9.6300	+10.690%	1	125	-96.366%
2025-08-20	8.2800	8.7200	7.7300	8.7000	-2.247%	7	125	-95.977%
2025-08-19	9.6000	9.6400	8.9000	8.9000	-11.000%	81	127	-96.067%
2025-08-18	10.4900	10.4900	10.0000	10.0000	-9.829%	151	116	-96.500%
2025-08-15	11.0900	11.0900	11.0900	11.0900	-1.858%	1	62	-96.844%
2025-08-14	11.3000	11.3000	11.3000	11.3000	-5.833%	1	61	-96.903%
2025-08-13	12.2000	12.2000	12.0000	12.0000	-4.762%	3	62	-97.083%
2025-08-12	13.2500	13.2500	12.6000	12.6000	-30.000%	12	63	-97.222%
2025-08-05	18.3000	18.3000	18.0000	18.0000	-21.739%	3	64	-98.056%
2025-08-04	23.0000	23.0000	23.0000	23.0000	+3.604%	1	64	-98.478%
2025-08-01	22.4200	22.4200	22.2000	22.2000	-14.615%	2	64	-98.423%
2025-07-31	27.3000	27.3000	26.0000	26.0000	+7.973%	9	64	-98.654%
2025-07-30	24.0000	24.0800	24.0000	24.0800	+20.400%	5	63	-98.547%
2025-07-29	20.0000	20.0000	20.0000	20.0000	+30.719%	4	61	-98.250%
2025-07-16	15.3000	15.3000	15.3000	15.3000	-2.980%	10	64	-97.712%
2025-07-14	15.7700	15.7700	15.7700	15.7700	+3.546%	4	54	-97.781%
2025-07-08	15.2300	15.2300	15.2300	15.2300	+9.254%	1	50	-97.702%
2025-07-07	13.9400	13.9400	13.9400	13.9400	+7.313%	1	49	-97.489%
2025-06-23	15.0000	15.2100	12.9900	12.9900	-47.831%	7	49	-97.306%
2025-06-20	25.0000	25.0000	24.9000	24.9000	+13.182%	4	46	-98.594%
2025-06-16	22.0000	22.0000	22.0000	22.0000	+8.374%	1	46	-98.409%
2025-06-10	20.0000	21.3300	20.0000	20.3000	+2.577%	11	45	-98.276%
2025-06-09	19.5000	19.7900	19.5000	19.7900	-1.787%	2	48	-98.231%
2025-06-06	20.1500	20.1500	20.1500	20.1500	+6.332%	2	47	-98.263%
2025-06-05	18.3500	18.9500	18.0500	18.9500	+0.905%	7	46	-98.153%
2025-06-04	18.7800	18.7800	18.7800	18.7800	-28.620%	1	41	-98.136%
2025-06-03	26.3100	26.3100	26.3100	26.3100	+25.048%	1	41	-98.670%
2025-06-02	21.0400	21.0400	21.0400	21.0400	+7.621%	1	40	-98.337%
2025-05-23	19.5500	19.5500	19.5500	19.5500	-3.600%	2	39	-98.210%
2025-05-22	18.5000	20.2800	18.5000	20.2800	-7.818%	3	39	-98.274%
2025-05-21	22.0000	22.0000	22.0000	22.0000	-7.563%	1	40	-98.409%
2025-05-16	23.8000	23.8000	23.8000	23.8000	+13.985%	2	39	-98.529%
2025-05-15	23.3300	23.3300	19.5000	20.8800	-13.000%	6	39	-98.324%
2025-05-14	25.3900	25.3900	24.0000	24.0000	-3.923%	3	36	-98.542%
2025-05-13	21.9800	24.9800	21.9800	24.9800	+29.632%	2	33	-98.599%
2025-05-12	21.1000	21.9500	19.2700	19.2700	0.000%	32	32	-98.184%

.dark-mode .Ndg950{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ndg950{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218C75HIMS Dec 18 2026 75.00 Call (HIMS261218C00075000)option OPRA

HIMS20261218C75
HIMS Dec 18 2026 75.00 Call (HIMS261218C00075000)
option OPRA