Dark

HIMS20261218C85
HIMS Dec 18 2026 85.00 Call (HIMS261218C00085000)
option OPRA

EOD

Aug 14, 2026

0.2800-39.130%(-0.1800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.3500	0.3700	0.2800	0.2800	-39.130%	3	192	0.000%
2026-07-30	0.4600	0.4600	0.4500	0.4600	-42.500%	8	193	-39.130%
2026-07-24	0.8000	0.8000	0.8000	0.8000	-38.462%	1	193	-65.000%
2026-07-22	1.3000	1.3000	1.3000	1.3000	+3.175%	2	194	-78.462%
2026-07-20	1.2700	1.2700	1.2600	1.2600	-5.263%	2	196	-77.778%
2026-07-17	1.3300	1.3300	1.3300	1.3300	-21.765%	8	197	-78.947%
2026-07-10	1.6800	1.7000	1.6800	1.7000	-23.423%	6	191	-83.529%
2026-07-01	2.2200	2.2200	2.2200	2.2200	+11.000%	1	194	-87.387%
2026-06-30	2.0000	2.0000	2.0000	2.0000	+1.523%	16	194	-86.000%
2026-06-29	1.9600	1.9700	1.9600	1.9700	+1.026%	2	178	-85.787%
2026-06-26	2.0000	2.0000	1.9500	1.9500	+6.557%	2	180	-85.641%
2026-06-23	2.0600	2.0600	1.8300	1.8300	-18.667%	6	180	-84.699%
2026-06-18	2.1500	2.2500	2.1500	2.2500	+25.000%	3	186	-87.556%
2026-06-17	1.7300	1.8000	1.7300	1.8000	+1.124%	2	186	-84.444%
2026-06-16	1.7600	1.8200	1.7600	1.7800	+36.923%	387	186	-84.270%
2026-06-15	1.1700	1.3000	1.1700	1.3000	+12.069%	2	476	-78.462%
2026-06-12	1.1600	1.1600	1.1600	1.1600	-18.881%	1	476	-75.862%
2026-06-10	1.2400	1.4300	1.2400	1.4300	+21.186%	2	477	-80.420%
2026-06-09	1.1800	1.1800	1.1800	1.1800	+35.632%	1	477	-76.271%
2026-06-05	1.2300	1.2600	0.8700	0.8700	-41.216%	13	478	-67.816%
2026-06-04	1.7000	1.7000	1.4800	1.4800	+34.545%	11	483	-81.081%
2026-06-01	1.0000	1.1000	1.0000	1.1000	+29.412%	3	486	-74.545%
2026-05-27	0.8300	0.8500	0.8300	0.8500	+41.667%	2	483	-67.059%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-32.584%	4	482	-53.333%
2026-05-15	0.8200	0.9100	0.8200	0.8900	+11.250%	7	482	-68.539%
2026-05-13	0.8000	0.8000	0.8000	0.8000	-49.045%	2	484	-65.000%
2026-05-12	1.5700	1.5700	1.5700	1.5700	-4.848%	1	482	-82.166%
2026-05-11	1.6500	1.6500	1.6500	1.6500	+33.065%	1	482	-83.030%
2026-05-08	1.2500	1.2500	1.2400	1.2400	+14.815%	2	482	-77.419%
2026-05-07	1.0800	1.0800	1.0800	1.0800	-14.286%	10	484	-74.074%
2026-05-06	1.2800	1.2800	1.2600	1.2600	+3.279%	6	484	-77.778%
2026-05-05	1.2200	1.2200	1.2200	1.2200	-10.294%	25	484	-77.049%
2026-05-04	1.2700	1.3600	1.2700	1.3600	-2.857%	44	484	-79.412%
2026-05-01	1.4000	1.4000	1.4000	1.4000	+5.263%	40	469	-80.000%
2026-04-29	1.4000	1.4000	1.3300	1.3300	-30.000%	9	469	-78.947%
2026-04-28	1.9000	1.9000	1.9000	1.9000	-2.564%	5	469	-85.263%
2026-04-23	2.3700	2.3700	1.9500	1.9500	-2.500%	11	469	-85.641%
2026-04-22	2.0000	2.0000	2.0000	2.0000	-13.420%	5	469	-86.000%
2026-04-21	2.5000	2.5000	2.3100	2.3100	-14.760%	11	469	-87.879%
2026-04-20	2.8400	2.8400	2.7000	2.7100	+32.843%	12	469	-89.668%
2026-04-17	1.9500	2.2900	1.9500	2.0400	+36.000%	15	468	-86.275%
2026-04-16	1.5800	1.5800	1.5000	1.5000	+150.000%	6	459	-81.333%
2026-03-30	0.6000	0.6000	0.6000	0.6000	-63.636%	3	457	-53.333%
2026-03-19	1.3800	1.6500	1.3800	1.6500	-11.290%	2	460	-83.030%
2026-03-17	1.8600	1.8600	1.8600	1.8600	+11.377%	1	458	-84.946%
2026-03-10	1.9500	1.9500	1.6700	1.6700	+20.144%	12	458	-83.234%
2026-03-09	1.4800	1.4800	1.3000	1.3900	+117.188%	5	456	-79.856%
2026-03-02	0.6400	0.6400	0.6400	0.6400	+6.667%	2	457	-56.250%
2026-02-27	0.5600	0.6000	0.5600	0.6000	-1.639%	6	455	-53.333%
2026-02-26	0.6400	0.6400	0.6100	0.6100	0.000%	11	457	-54.098%
2026-02-25	0.6100	0.6100	0.6100	0.6100	-1.613%	3	467	-54.098%
2026-02-24	0.4800	0.6200	0.4800	0.6200	-13.889%	4	467	-54.839%
2026-02-19	0.7200	0.7200	0.7200	0.7200	-10.000%	25	466	-61.111%
2026-02-13	0.8000	0.8000	0.8000	0.8000	-13.043%	20	511	-65.000%
2026-02-10	0.9500	0.9500	0.9200	0.9200	+13.580%	5	511	-69.565%
2026-02-09	0.8100	0.8100	0.8100	0.8100	-40.441%	5	516	-65.432%
2026-02-04	1.5700	1.5700	1.3600	1.3600	-2.158%	2	511	-79.412%
2026-02-03	1.3900	1.3900	1.3900	1.3900	-35.349%	3	509	-79.856%
2026-02-02	2.1500	2.1500	2.1500	2.1500	+7.500%	78	509	-86.977%
2026-01-29	1.7300	2.0000	1.7300	2.0000	+1.010%	3	431	-86.000%
2026-01-23	1.8000	1.9800	1.8000	1.9800	-1.000%	7	431	-85.859%
2026-01-22	2.0000	2.0000	2.0000	2.0000	+14.943%	78	426	-86.000%
2026-01-21	2.0400	2.0400	1.7400	1.7400	-20.548%	30	348	-83.908%
2026-01-15	2.1900	2.1900	2.1900	2.1900	-26.510%	10	318	-87.215%
2026-01-13	2.9800	2.9800	2.9800	2.9800	+43.269%	1	328	-90.604%
2026-01-12	2.0800	2.0800	2.0800	2.0800	-24.088%	1	329	-86.538%
2026-01-08	2.7400	2.7400	2.7400	2.7400	-7.119%	10	328	-89.781%
2026-01-06	2.9500	2.9500	2.8800	2.9500	-4.839%	21	338	-90.508%
2026-01-05	2.8800	3.1700	2.8800	3.1000	+23.506%	3	339	-90.968%
2026-01-02	2.5100	2.5100	2.5100	2.5100	-7.037%	10	340	-88.845%
2025-12-31	2.7000	2.7000	2.7000	2.7000	-15.625%	2	328	-89.630%
2025-12-29	3.3000	3.3000	3.2000	3.2000	-3.323%	6	328	-91.250%
2025-12-23	3.3100	3.3100	3.3100	3.3100	-22.118%	2	333	-91.541%
2025-12-19	4.2500	4.2500	4.2500	4.2500	-2.299%	1	331	-93.412%
2025-12-15	4.3500	4.3500	4.3500	4.3500	-9.186%	1	330	-93.563%
2025-12-11	4.7900	4.7900	4.7900	4.7900	-14.464%	1	331	-94.154%
2025-12-09	5.6000	5.6000	5.6000	5.6000	+5.660%	3	330	-95.000%
2025-12-04	5.3000	5.3000	5.3000	5.3000	-3.636%	1	333	-94.717%
2025-12-01	5.5000	5.5000	5.5000	5.5000	-5.172%	1	332	-94.909%
2025-11-28	5.7000	5.8000	5.7000	5.8000	+10.476%	4	331	-95.172%
2025-11-18	5.2500	5.2500	5.2500	5.2500	-7.895%	1	327	-94.667%
2025-11-14	4.9800	5.7400	4.9800	5.7000	+4.396%	89	327	-95.088%
2025-11-13	6.2000	6.2000	5.4600	5.4600	-14.016%	6	257	-94.872%
2025-11-12	6.3500	6.3500	6.3500	6.3500	-2.308%	20	255	-95.591%
2025-11-11	6.5000	6.5000	6.5000	6.5000	-5.248%	25	275	-95.692%
2025-11-07	6.8600	6.8600	6.8600	6.8600	-1.437%	1	275	-95.918%
2025-11-06	7.1000	7.1000	6.9600	6.9600	-24.757%	4	276	-95.977%
2025-11-04	9.2500	9.2500	9.2500	9.2500	0.000%	78	279	-96.973%
2025-11-03	9.2500	9.2500	9.2500	9.2500	-1.596%	10	201	-96.973%
2025-10-31	9.2900	9.4000	9.2900	9.4000	-6.931%	79	201	-97.021%
2025-10-28	10.1000	10.1000	10.1000	10.1000	-15.833%	3	122	-97.228%
2025-10-21	12.0000	12.0000	12.0000	12.0000	-4.000%	3	125	-97.667%
2025-10-17	14.2000	14.2000	12.5000	12.5000	-32.469%	4	125	-97.760%
2025-10-15	16.7100	18.5100	16.7100	18.5100	+26.348%	2	125	-98.487%
2025-10-09	14.6500	14.6500	14.6500	14.6500	+19.106%	1	124	-98.089%
2025-10-03	12.3000	12.3000	12.3000	12.3000	-18.000%	30	124	-97.724%
2025-10-02	15.0000	15.0000	15.0000	15.0000	+5.116%	1	124	-98.133%
2025-10-01	14.2000	14.2700	14.2000	14.2700	+2.662%	3	124	-98.038%
2025-09-30	14.5000	14.5000	13.8400	13.9000	-14.567%	71	121	-97.986%
2025-09-29	15.9800	16.2700	15.9800	16.2700	+23.258%	100	170	-98.279%
2025-09-25	11.6000	13.2000	11.6000	13.2000	+3.937%	12	70	-97.879%
2025-09-18	12.6900	12.7000	12.6900	12.7000	+15.036%	35	68	-97.795%
2025-09-17	11.0400	11.0400	11.0400	11.0400	-14.419%	33	103	-97.464%
2025-09-15	12.9000	12.9000	12.9000	12.9000	-3.080%	1	70	-97.829%
2025-09-12	13.3100	13.3100	13.3100	13.3100	+19.587%	2	70	-97.896%
2025-09-10	11.1300	11.1300	11.1300	11.1300	+54.583%	20	68	-97.484%
2025-09-02	7.0500	7.2000	7.0300	7.2000	-4.636%	12	60	-96.111%
2025-08-29	8.0000	8.0000	7.5500	7.5500	0.000%	2	55	-96.291%
2025-08-20	7.5700	7.5700	7.2500	7.5500	-19.681%	4	55	-96.291%
2025-08-15	9.7000	9.7000	9.4000	9.4000	+1.512%	2	55	-97.021%
2025-08-14	9.5000	9.6000	9.2600	9.2600	-27.825%	9	55	-96.976%
2025-08-06	13.6000	13.6000	12.8300	12.8300	-14.467%	6	49	-97.818%
2025-08-05	15.0000	15.0000	15.0000	15.0000	-33.570%	1	50	-98.133%
2025-07-31	23.4500	24.0400	22.5800	22.5800	+37.683%	11	49	-98.760%
2025-07-28	16.4000	16.4000	16.4000	16.4000	+21.662%	1	38	-98.293%
2025-07-18	13.4800	13.4800	13.4800	13.4800	-1.534%	1	37	-97.923%
2025-07-15	13.6900	13.6900	13.6900	13.6900	-3.251%	2	38	-97.955%
2025-07-14	14.1500	14.1500	14.1500	14.1500	-5.034%	4	36	-98.021%
2025-06-30	14.9000	14.9000	14.9000	14.9000	+37.835%	1	36	-98.121%
2025-06-26	10.8100	10.8100	10.8100	10.8100	-8.000%	10	36	-97.410%
2025-06-25	12.8800	13.3700	11.7500	11.7500	+3.890%	7	46	-97.617%
2025-06-24	11.7200	11.7200	11.3100	11.3100	-1.652%	6	39	-97.524%
2025-06-23	12.2300	13.5000	11.5000	11.5000	-46.833%	46	39	-97.565%
2025-06-20	22.0000	22.0000	21.6300	21.6300	+0.605%	8	13	-98.706%
2025-06-18	21.5000	21.5000	21.5000	21.5000	+6.436%	1	9	-98.698%
2025-06-12	20.2000	20.2000	20.2000	20.2000	+12.660%	1	9	-98.614%
2025-06-06	17.9300	17.9300	17.9300	17.9300	-4.577%	2	9	-98.438%
2025-06-02	18.7900	18.7900	18.7900	18.7900	-2.135%	1	10	-98.510%
2025-05-27	17.7000	19.2000	17.7000	19.2000	+25.490%	9	10	-98.542%
2025-05-22	15.3000	15.3500	15.3000	15.3000	-22.532%	70	5	-98.170%
2025-05-21	19.7500	19.7500	19.7500	19.7500	-12.027%	1	75	-98.582%
2025-05-19	22.5000	22.5000	22.4500	22.4500	+19.225%	70	74	-98.753%
2025-05-15	18.8300	18.8300	18.8300	18.8300	-11.179%	1	4	-98.513%
2025-05-13	20.4500	21.9500	20.2500	21.2000	0.000%	6	5	-98.679%

.dark-mode .yYMB2L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yYMB2L{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218C85HIMS Dec 18 2026 85.00 Call (HIMS261218C00085000)option OPRA

HIMS20261218C85
HIMS Dec 18 2026 85.00 Call (HIMS261218C00085000)
option OPRA