Dark

HIMS20261218C80
HIMS Dec 18 2026 80.00 Call (HIMS261218C00080000)
option OPRA

EOD

Aug 17, 2026

0.2900-34.091%(-0.1500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.2900	0.3500	0.2900	0.2900	-34.091%	6	3,432	0.000%
2026-08-14	0.4400	0.4400	0.4200	0.4400	-4.348%	13	3,435	-34.091%
2026-08-11	0.4600	0.4600	0.4600	0.4600	-41.026%	1	3,435	-36.957%
2026-08-07	0.6900	0.7800	0.6900	0.7800	-30.357%	5	3,434	-62.821%
2026-08-05	1.1200	1.1200	1.1200	1.1200	+67.164%	1	3,431	-74.107%
2026-08-04	0.6700	0.6700	0.6700	0.6700	0.000%	1	3,432	-56.716%
2026-07-31	0.6700	0.6700	0.6700	0.6700	+26.415%	4	3,432	-56.716%
2026-07-29	0.5300	0.5300	0.5300	0.5300	-32.051%	1	3,436	-45.283%
2026-07-28	0.7800	0.7800	0.7800	0.7800	-15.217%	1	3,437	-62.821%
2026-07-27	0.9200	0.9200	0.9200	0.9200	+16.456%	1	3,438	-68.478%
2026-07-24	0.7900	0.7900	0.7900	0.7900	-56.111%	2	3,437	-63.291%
2026-07-23	1.2800	1.8000	1.2400	1.8000	+15.385%	67	3,438	-83.889%
2026-07-17	1.5700	1.5700	1.5600	1.5600	-8.235%	11	3,471	-81.410%
2026-07-16	1.6300	1.7000	1.6300	1.7000	-30.612%	12	3,471	-82.941%
2026-07-15	2.4500	2.4500	2.4500	2.4500	+36.111%	4	3,470	-88.163%
2026-07-14	1.8000	1.8000	1.8000	1.8000	-10.000%	1	3,474	-83.889%
2026-07-10	2.2900	2.2900	2.0000	2.0000	-9.091%	67	3,474	-85.500%
2026-07-09	2.2000	2.2000	2.2000	2.2000	-25.424%	1	3,426	-86.818%
2026-07-07	2.9600	3.0000	2.7500	2.9500	-4.839%	158	3,425	-90.169%
2026-07-06	3.1000	3.1000	3.1000	3.1000	+12.319%	26	3,511	-90.645%
2026-07-02	2.7800	2.7800	2.7600	2.7600	-7.692%	27	3,510	-89.493%
2026-07-01	2.9000	3.3500	2.9000	2.9900	+35.909%	43	3,510	-90.301%
2026-06-29	2.2000	2.2000	2.2000	2.2000	-4.762%	6	3,507	-86.818%
2026-06-26	2.3600	2.3600	2.3100	2.3100	+37.500%	8	3,501	-87.446%
2026-06-24	1.6800	1.6800	1.6800	1.6800	-27.586%	5	3,497	-82.738%
2026-06-23	2.3700	2.3700	2.3200	2.3200	-12.453%	11	3,497	-87.500%
2026-06-22	2.3500	2.8000	2.3500	2.6500	+3.922%	36	3,487	-89.057%
2026-06-18	2.2600	2.6300	2.2600	2.5500	+18.605%	57	3,474	-88.627%
2026-06-17	1.8200	2.1500	1.7400	2.1500	+8.040%	68	3,474	-86.512%
2026-06-16	1.5800	2.0000	1.5800	1.9900	+71.552%	34	3,474	-85.427%
2026-06-12	1.2400	1.2400	1.1600	1.1600	-17.143%	24	3,479	-75.000%
2026-06-11	1.4000	1.4000	1.4000	1.4000	+7.692%	61	3,501	-79.286%
2026-06-10	1.4900	1.4900	1.3000	1.3000	+0.775%	29	3,440	-77.692%
2026-06-09	1.2000	1.4400	1.1500	1.2900	-9.155%	203	3,467	-77.519%
2026-06-08	1.2700	1.4200	1.2700	1.4200	+15.447%	32	3,604	-79.577%
2026-06-05	1.3200	1.3200	1.2300	1.2300	-20.645%	21	3,602	-76.423%
2026-06-04	1.8000	1.8000	1.5500	1.5500	+39.640%	8	3,623	-81.290%
2026-06-02	1.1100	1.1100	1.1100	1.1100	0.000%	1	3,627	-73.874%
2026-06-01	1.0300	1.4100	1.0300	1.1100	+7.767%	193	3,627	-73.874%
2026-05-29	0.8600	1.0300	0.8400	1.0300	+3.000%	127	3,476	-71.845%
2026-05-28	0.9200	1.0000	0.9200	1.0000	-1.961%	6	3,525	-71.000%
2026-05-27	1.0000	1.0400	0.9200	1.0200	+17.241%	161	3,524	-71.569%
2026-05-26	0.8100	0.8700	0.8000	0.8700	+16.000%	87	3,436	-66.667%
2026-05-21	0.7500	0.7500	0.7500	0.7500	+17.188%	2	3,410	-61.333%
2026-05-20	0.5600	0.6400	0.5600	0.6400	-3.030%	32	3,410	-54.688%
2026-05-19	0.6600	0.6900	0.5400	0.6600	-12.000%	4	3,414	-56.061%
2026-05-18	0.6800	0.7500	0.6800	0.7500	-22.680%	2	3,414	-61.333%
2026-05-15	0.7000	0.9800	0.7000	0.9700	+12.791%	10	3,414	-70.103%
2026-05-13	1.0300	1.0300	0.8000	0.8600	-22.523%	3	3,414	-66.279%
2026-05-12	1.5000	1.5000	1.1000	1.1100	-41.579%	18	3,414	-73.874%
2026-05-11	1.7400	2.0300	1.7400	1.9000	+9.827%	35	3,414	-84.737%
2026-05-08	1.2000	1.7300	1.2000	1.7300	+46.610%	13	3,436	-83.237%
2026-05-07	1.3200	1.3200	1.1800	1.1800	-15.714%	41	3,447	-75.424%
2026-05-06	1.3300	1.4100	1.2800	1.4000	-1.408%	45	3,458	-79.286%
2026-05-05	1.4200	1.4200	1.4200	1.4200	-7.792%	1	3,465	-79.577%
2026-05-04	1.6000	1.7200	1.3800	1.5400	-0.645%	96	3,464	-81.169%
2026-05-01	1.6200	1.6400	1.5300	1.5500	-3.125%	2,860	705	-81.290%
2026-04-30	1.5100	1.6000	1.5000	1.6000	-4.762%	76	705	-81.875%
2026-04-29	1.5500	1.6800	1.4600	1.6800	-4.000%	6	637	-82.738%
2026-04-28	1.7500	1.7500	1.7500	1.7500	-31.102%	1	633	-83.429%
2026-04-27	2.5400	2.5400	2.5400	2.5400	+0.395%	1	632	-88.583%
2026-04-24	2.4500	2.5900	2.4500	2.5300	-4.887%	7	631	-88.538%
2026-04-23	2.6600	2.6600	2.6600	2.6600	+19.283%	1	624	-89.098%
2026-04-22	2.2300	2.2300	2.2300	2.2300	-20.357%	3	624	-86.996%
2026-04-21	2.9000	2.9000	2.7000	2.8000	-3.448%	8	625	-89.643%
2026-04-20	3.0000	3.1000	2.7300	2.9000	+34.259%	17	625	-90.000%
2026-04-17	2.2000	2.6000	2.0500	2.1600	+8.000%	17	628	-86.574%
2026-04-16	1.6800	2.0000	1.5800	2.0000	+28.205%	9	621	-85.500%
2026-04-15	0.8000	1.5600	0.6000	1.5600	+108.000%	66	621	-81.410%
2026-04-14	0.7500	0.7500	0.7500	0.7500	+7.143%	1	604	-61.333%
2026-04-13	0.5700	0.7000	0.5700	0.7000	+20.690%	3	603	-58.571%
2026-04-09	0.5800	0.5800	0.5800	0.5800	-12.121%	2	600	-50.000%
2026-04-08	0.6600	0.6600	0.6600	0.6600	-5.714%	2	602	-56.061%
2026-04-06	0.7000	0.7000	0.6900	0.7000	+7.692%	4	600	-58.571%
2026-04-02	0.6500	0.6500	0.6500	0.6500	-17.722%	1	598	-55.385%
2026-04-01	0.7900	0.7900	0.7900	0.7900	+16.176%	1	598	-63.291%
2026-03-30	0.6500	0.6800	0.6400	0.6800	-30.612%	5	598	-57.353%
2026-03-25	1.0000	1.0000	0.9800	0.9800	-22.222%	3	597	-70.408%
2026-03-23	1.3000	1.3000	1.2600	1.2600	-19.231%	4	599	-76.984%
2026-03-20	1.4500	1.5600	1.4500	1.5600	-18.750%	2	597	-81.410%
2026-03-12	1.9200	1.9200	1.9200	1.9200	-20.988%	1	597	-84.896%
2026-03-11	1.6700	2.5000	1.3300	2.4300	+44.643%	65	597	-88.066%
2026-03-10	1.9500	1.9500	1.6500	1.6800	+5.000%	4	637	-82.738%
2026-03-09	1.4800	1.6000	1.4700	1.6000	+135.294%	57	635	-81.875%
2026-03-05	0.7200	0.7200	0.6200	0.6800	-2.857%	6	642	-57.353%
2026-03-04	0.7000	0.7000	0.7000	0.7000	-6.667%	1	639	-58.571%
2026-03-02	0.6200	0.7500	0.5900	0.7500	+15.385%	10	638	-61.333%
2026-02-26	0.6500	0.6500	0.6500	0.6500	-7.143%	1	641	-55.385%
2026-02-25	0.7000	0.7000	0.7000	0.7000	+42.857%	1	640	-58.571%
2026-02-24	0.6000	0.6000	0.4900	0.4900	-35.526%	16	640	-40.816%
2026-02-18	0.8000	0.8000	0.7600	0.7600	-16.484%	27	641	-61.842%
2026-02-17	0.8000	0.9100	0.8000	0.9100	+19.737%	5	633	-68.132%
2026-02-13	0.8400	0.8400	0.7600	0.7600	-10.588%	144	620	-61.842%
2026-02-12	0.8500	0.8500	0.8500	0.8500	+1.190%	1	620	-65.882%
2026-02-11	0.9100	0.9100	0.8400	0.8400	-4.545%	14	621	-65.476%
2026-02-10	1.0900	1.0900	0.8700	0.8800	-8.333%	13	620	-67.045%
2026-02-09	0.7700	1.2000	0.7100	0.9600	-29.927%	96	625	-69.792%
2026-02-06	1.4000	1.4000	1.2500	1.3700	-14.907%	88	689	-78.832%
2026-02-05	1.5700	1.6100	1.5700	1.6100	+3.871%	5	605	-81.988%
2026-02-04	1.6400	1.7000	1.5500	1.5500	-0.641%	33	604	-81.290%
2026-02-03	1.6500	1.6500	1.4500	1.5600	-8.235%	11	579	-81.410%
2026-02-02	2.2900	2.2900	1.7000	1.7000	-19.431%	79	579	-82.941%
2026-01-29	2.1100	2.1100	2.1100	2.1100	+11.053%	1	502	-86.256%
2026-01-28	2.0400	2.1500	1.9000	1.9000	-7.317%	7	501	-84.737%
2026-01-27	2.0500	2.0600	1.7600	2.0500	-8.482%	80	504	-85.854%
2026-01-26	2.1000	2.2400	2.1000	2.2400	0.000%	5	426	-87.054%
2026-01-22	2.1600	2.3100	2.1600	2.2400	+14.872%	8	426	-87.054%
2026-01-21	2.0000	2.0000	1.9000	1.9500	-1.515%	7	426	-85.128%
2026-01-20	2.3000	2.3300	1.9800	1.9800	-26.119%	6	420	-85.354%
2026-01-16	2.6800	2.6800	2.6800	2.6800	+9.388%	10	426	-89.179%
2026-01-15	2.4500	2.4500	2.4500	2.4500	0.000%	22	426	-88.163%
2026-01-14	2.4500	2.4500	2.4500	2.4500	+8.889%	1	426	-88.163%
2026-01-12	2.3000	2.3000	2.2500	2.2500	-16.667%	4	425	-87.111%
2026-01-09	2.8100	2.8100	2.7000	2.7000	-11.475%	2	424	-89.259%
2026-01-08	3.2000	3.2000	3.0000	3.0500	-3.175%	13	425	-90.492%
2026-01-07	3.5900	3.5900	3.1500	3.1500	-10.000%	6	412	-90.794%
2026-01-06	3.5000	3.5000	3.5000	3.5000	+1.744%	1	408	-91.714%
2026-01-05	3.3000	3.5500	3.3000	3.4400	+21.127%	61	408	-91.570%
2026-01-02	2.8400	2.8400	2.8400	2.8400	-2.069%	1	364	-89.789%
2025-12-31	3.0500	3.0700	2.9000	2.9000	-17.143%	15	363	-90.000%
2025-12-26	3.5000	3.5000	3.5000	3.5000	-7.407%	1	363	-91.714%
2025-12-24	3.7800	3.7800	3.7800	3.7800	-5.500%	50	413	-92.328%
2025-12-22	4.0000	4.0000	4.0000	4.0000	+3.896%	2	413	-92.750%
2025-12-18	4.4500	4.4500	3.6000	3.8500	-13.093%	3	412	-92.468%
2025-12-17	4.4100	4.4300	4.4100	4.4300	+4.235%	2	410	-93.454%
2025-12-16	4.4000	4.4000	4.2500	4.2500	-10.901%	3	410	-93.176%
2025-12-15	4.8000	4.8000	4.6600	4.7700	-6.471%	45	410	-93.920%
2025-12-12	5.1000	5.1000	5.1000	5.1000	-1.923%	1	407	-94.314%
2025-12-11	5.3000	5.3000	5.2000	5.2000	-1.887%	2	407	-94.423%
2025-12-10	5.3000	5.3000	5.3000	5.3000	-10.169%	4	406	-94.528%
2025-12-09	6.0000	6.0000	5.9000	5.9000	+4.425%	3	406	-95.085%
2025-12-08	6.1500	6.1500	5.6500	5.6500	-9.600%	3	406	-94.867%
2025-12-05	6.3900	6.3900	6.1500	6.2500	+9.649%	5	404	-95.360%
2025-12-04	5.7500	5.7500	5.7000	5.7000	+12.871%	2	400	-94.912%
2025-12-03	5.2000	5.2000	5.0200	5.0500	-2.885%	42	401	-94.257%
2025-12-02	5.5000	5.7500	5.2000	5.2000	-8.772%	35	381	-94.423%
2025-12-01	5.7000	5.7000	5.7000	5.7000	0.000%	20	349	-94.912%
2025-11-26	5.7000	5.7000	5.7000	5.7000	+20.000%	1	328	-94.912%
2025-11-25	4.7500	4.7500	4.7500	4.7500	-20.833%	20	328	-93.895%
2025-11-24	4.9000	6.0000	4.9000	6.0000	+27.389%	10	328	-95.167%
2025-11-21	4.0000	5.0000	4.0000	4.7100	-3.878%	15	325	-93.843%
2025-11-20	5.1000	5.1000	4.8500	4.9000	-7.021%	5	314	-94.082%
2025-11-19	4.9000	5.2700	4.9000	5.2700	-7.544%	6	310	-94.497%
2025-11-18	5.2100	5.9500	5.2100	5.7000	+15.152%	32	310	-94.912%
2025-11-17	6.6500	6.6500	4.9500	4.9500	-17.910%	5	306	-94.141%
2025-11-14	6.2500	6.3000	5.8500	6.0300	+0.500%	55	303	-95.191%
2025-11-13	6.0000	6.4000	5.8400	6.0000	-7.692%	33	252	-95.167%
2025-11-12	6.5000	6.5000	6.5000	6.5000	-20.245%	20	249	-95.538%
2025-11-10	7.9500	8.1500	7.9500	8.1500	+7.237%	2	241	-96.442%
2025-11-07	8.5500	8.5500	7.3000	7.6000	-12.644%	6	241	-96.184%
2025-11-06	8.0000	8.7000	7.4000	8.7000	-7.545%	78	239	-96.667%
2025-11-05	10.0000	10.0500	9.4100	9.4100	+2.283%	7	284	-96.918%
2025-11-04	10.7400	10.7400	9.2000	9.2000	-5.057%	10	282	-96.848%
2025-11-03	9.6900	9.6900	9.6900	9.6900	-4.813%	1	280	-97.007%
2025-10-30	10.6000	10.6000	10.1800	10.1800	-11.478%	4	280	-97.151%
2025-10-27	11.5000	11.5000	11.5000	11.5000	+1.322%	1	280	-97.478%
2025-10-23	11.3500	11.3500	11.3500	11.3500	+1.339%	1	280	-97.445%
2025-10-22	11.9000	11.9000	11.2000	11.2000	-16.042%	5	280	-97.411%
2025-10-17	15.6000	15.6000	13.3400	13.3400	-27.892%	26	280	-97.826%
2025-10-16	18.5000	18.5000	18.5000	18.5000	-10.412%	5	259	-98.432%
2025-10-15	15.6500	20.6500	15.6500	20.6500	+42.414%	25	264	-98.596%
2025-10-13	14.8000	14.8000	14.2000	14.5000	-0.275%	3	262	-98.000%
2025-10-10	14.7500	14.7500	14.5400	14.5400	-10.247%	3	262	-98.006%
2025-10-08	16.2000	16.2000	16.2000	16.2000	+10.959%	2	263	-98.210%
2025-10-07	14.4500	14.6000	14.4500	14.6000	+3.767%	3	262	-98.014%
2025-10-06	14.0700	14.0700	14.0700	14.0700	+8.231%	1	262	-97.939%
2025-10-03	15.4000	15.9500	13.0000	13.0000	-21.212%	26	263	-97.769%
2025-10-02	16.5000	16.5000	16.5000	16.5000	+9.127%	1	259	-98.242%
2025-10-01	15.0400	15.1200	15.0400	15.1200	-12.093%	66	259	-98.082%
2025-09-29	17.0500	17.2000	16.5000	17.2000	+9.345%	6	224	-98.314%
2025-09-26	15.0000	15.7300	15.0000	15.7300	+21.938%	5	220	-98.156%
2025-09-25	12.1000	12.9000	12.1000	12.9000	-1.527%	4	217	-97.752%
2025-09-24	13.6500	13.6500	13.1000	13.1000	-9.468%	6	217	-97.786%
2025-09-23	14.4700	14.4700	14.4700	14.4700	-8.994%	1	216	-97.996%
2025-09-19	16.0000	16.0000	15.9000	15.9000	+7.432%	2	215	-98.176%
2025-09-18	14.8000	14.8000	14.8000	14.8000	+21.811%	1	213	-98.041%
2025-09-16	13.9000	13.9000	11.8500	12.1500	-12.841%	69	213	-97.613%
2025-09-15	13.9400	13.9400	13.9400	13.9400	-2.175%	1	213	-97.920%
2025-09-12	13.8100	14.2500	13.5600	14.2500	+15.854%	25	213	-97.965%
2025-09-11	11.3500	12.3000	11.3500	12.3000	+11.111%	7	188	-97.642%
2025-09-10	12.1000	12.1000	11.0700	11.0700	-3.150%	28	181	-97.380%
2025-09-09	11.4300	11.4300	11.4300	11.4300	+0.351%	25	164	-97.463%
2025-09-08	11.3900	11.3900	11.3900	11.3900	+34.000%	25	187	-97.454%
2025-09-03	8.5000	8.5000	8.5000	8.5000	+8.974%	1	162	-96.588%
2025-09-02	7.8000	7.8000	7.8000	7.8000	-9.302%	1	161	-96.282%
2025-08-29	8.6000	8.6000	8.6000	8.6000	-7.527%	1	160	-96.628%
2025-08-28	9.3000	9.3000	9.3000	9.3000	-2.311%	1	160	-96.882%
2025-08-27	9.6800	9.6800	9.5200	9.5200	+1.493%	2	160	-96.954%
2025-08-26	8.5200	9.5000	8.5200	9.3800	+9.708%	4	158	-96.908%
2025-08-25	8.6500	8.6500	8.5500	8.5500	+0.588%	14	156	-96.608%
2025-08-22	9.3400	9.3400	8.5000	8.5000	+6.250%	4	142	-96.588%
2025-08-20	7.3500	8.1000	7.3500	8.0000	+1.266%	10	141	-96.375%
2025-08-19	7.9800	7.9800	7.9000	7.9000	-17.708%	2	144	-96.329%
2025-08-18	9.6000	9.6000	9.6000	9.6000	-9.605%	5	145	-96.979%
2025-08-15	10.6200	10.6200	10.6200	10.6200	-5.851%	2	150	-97.269%
2025-08-13	10.1600	11.2800	10.1600	11.2800	-2.675%	15	152	-97.429%
2025-08-12	11.6400	11.6400	11.5900	11.5900	-20.124%	2	154	-97.498%
2025-08-07	14.3500	14.5100	14.3500	14.5100	+0.415%	6	154	-98.001%
2025-08-06	15.0000	15.0000	14.4500	14.4500	-31.354%	7	154	-97.993%
2025-08-01	22.5000	22.5000	21.0500	21.0500	-15.867%	3	156	-98.622%
2025-07-31	24.7800	25.0200	24.7800	25.0200	+11.846%	4	155	-98.841%
2025-07-30	21.8100	22.6000	21.8100	22.3700	+17.737%	20	151	-98.704%
2025-07-29	19.0000	19.0000	19.0000	19.0000	+8.571%	1	148	-98.474%
2025-07-25	17.5000	17.5000	17.5000	17.5000	+1.156%	1	148	-98.343%
2025-07-24	17.5000	17.5000	17.3000	17.3000	-5.464%	4	148	-98.324%
2025-07-23	15.8100	18.3000	15.8100	18.3000	+40.445%	12	148	-98.415%
2025-07-22	12.3100	13.0300	12.3100	13.0300	-5.236%	2	140	-97.774%
2025-07-18	13.2700	13.7500	13.2700	13.7500	-5.368%	7	140	-97.891%
2025-07-15	14.5300	14.5300	14.5300	14.5300	-1.022%	1	135	-98.004%
2025-07-14	14.8100	14.8100	14.6800	14.6800	+8.902%	9	135	-98.025%
2025-07-11	13.4800	13.4800	13.4800	13.4800	+4.658%	1	129	-97.849%
2025-07-07	12.8800	12.8800	12.8800	12.8800	-12.082%	1	129	-97.748%
2025-07-01	14.6500	14.6500	14.6500	14.6500	-6.390%	1	130	-98.020%
2025-06-30	15.6500	15.6500	15.6500	15.6500	+27.236%	2	130	-98.147%
2025-06-24	12.1000	12.3000	12.1000	12.3000	+3.797%	6	128	-97.642%
2025-06-23	12.0500	13.8100	11.8500	11.8500	-47.682%	12	125	-97.553%
2025-06-20	22.8000	23.3000	22.6500	22.6500	+1.570%	6	121	-98.720%
2025-06-18	22.5000	22.5000	22.3000	22.3000	+11.500%	13	112	-98.700%
2025-06-17	20.0000	20.0000	20.0000	20.0000	+6.496%	1	112	-98.550%
2025-06-13	18.7900	18.7900	18.7800	18.7800	-5.152%	400	111	-98.456%
2025-06-12	19.8000	19.8000	19.8000	19.8000	+6.739%	1	11	-98.535%
2025-06-10	19.2500	19.2500	17.5200	18.5500	+3.631%	5	11	-98.437%
2025-06-04	17.9000	17.9000	17.9000	17.9000	-10.945%	1	7	-98.380%
2025-06-03	20.1000	20.1000	20.1000	20.1000	-6.642%	1	7	-98.557%
2025-05-16	21.5600	21.5600	21.5300	21.5300	+6.269%	10	7	-98.653%
2025-05-15	20.2600	20.2600	20.2600	20.2600	-12.294%	1	5	-98.569%
2025-05-14	25.3400	25.3400	23.1000	23.1000	-2.077%	5	5	-98.745%
2025-05-13	21.8700	23.5900	21.8700	23.5900	0.000%	5	5	-98.771%

.dark-mode .bH4zFK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bH4zFK{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218C80HIMS Dec 18 2026 80.00 Call (HIMS261218C00080000)option OPRA

HIMS20261218C80
HIMS Dec 18 2026 80.00 Call (HIMS261218C00080000)
option OPRA