Dark

HIMS20261218C90
HIMS Dec 18 2026 90.00 Call (HIMS261218C00090000)
option OPRA

EOD

Aug 14, 2026

0.2400-41.463%(-0.1700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2400	0.2400	0.2400	0.2400	-41.463%	1	1,026	0.000%
2026-08-12	0.4100	0.4100	0.4100	0.4100	-31.667%	6	1,026	-41.463%
2026-08-10	0.6200	0.6200	0.5800	0.6000	+5.263%	12	1,032	-60.000%
2026-08-07	0.5700	0.6400	0.5700	0.5700	-9.524%	25	1,039	-57.895%
2026-08-04	0.6000	0.6300	0.6000	0.6300	+21.154%	8	1,040	-61.905%
2026-07-31	0.5200	0.5200	0.5200	0.5200	-10.345%	1	1,035	-53.846%
2026-07-28	0.5800	0.5800	0.5800	0.5800	-7.937%	1	1,036	-58.621%
2026-07-27	0.6300	0.6300	0.6300	0.6300	-4.545%	1	1,037	-61.905%
2026-07-24	0.8000	0.8000	0.6600	0.6600	-34.000%	5	1,036	-63.636%
2026-07-22	1.0000	1.0000	1.0000	1.0000	-5.660%	2	1,037	-76.000%
2026-07-21	1.0400	1.0600	1.0400	1.0600	-5.357%	2	1,035	-77.358%
2026-07-20	1.1200	1.1200	1.1100	1.1200	-30.000%	6	1,034	-78.571%
2026-07-10	1.5000	1.6000	1.4500	1.6000	-13.978%	8	1,034	-85.000%
2026-07-09	1.8600	1.8600	1.8600	1.8600	+6.286%	1	1,037	-87.097%
2026-07-08	1.7500	1.7500	1.7500	1.7500	-25.532%	2	1,037	-86.286%
2026-07-07	2.4200	2.4200	2.3500	2.3500	-7.480%	2	1,037	-89.787%
2026-07-01	2.1800	2.6300	2.1800	2.5400	+30.256%	8	1,037	-90.551%
2026-06-30	1.9500	1.9500	1.9500	1.9500	+11.429%	1	1,035	-87.692%
2026-06-29	1.7500	1.7500	1.7500	1.7500	+6.061%	1	1,035	-86.286%
2026-06-26	1.8800	1.8800	1.6500	1.6500	-1.198%	3	1,035	-85.455%
2026-06-23	1.8500	1.8500	1.6700	1.6700	-23.744%	37	1,035	-85.629%
2026-06-22	2.1000	2.1900	2.1000	2.1900	+7.882%	2	1,035	-89.041%
2026-06-18	1.7100	2.1500	1.7100	2.0300	+26.875%	26	1,008	-88.177%
2026-06-16	1.5500	1.6200	1.5500	1.6000	+52.381%	32	1,008	-85.000%
2026-06-08	1.0000	1.0500	1.0000	1.0500	-0.943%	2	1,018	-77.143%
2026-06-05	1.0600	1.0600	1.0600	1.0600	-14.516%	1	1,016	-77.358%
2026-06-04	1.0900	1.5000	1.0900	1.2400	+5.983%	38	1,016	-80.645%
2026-06-02	1.1700	1.1700	1.1700	1.1700	-6.400%	1	1,017	-79.487%
2026-06-01	0.9700	1.2500	0.9700	1.2500	+48.810%	4	1,016	-80.800%
2026-05-27	0.8600	0.8600	0.8400	0.8400	+27.273%	2	1,015	-71.429%
2026-05-22	0.6600	0.6600	0.6600	0.6600	-4.348%	1	1,015	-63.636%
2026-05-15	0.6900	0.6900	0.6900	0.6900	0.000%	4	1,016	-65.217%
2026-05-13	0.6900	0.6900	0.6900	0.6900	-33.010%	2	1,012	-65.217%
2026-05-12	1.0300	1.0300	1.0300	1.0300	-16.935%	2	1,012	-76.699%
2026-05-04	1.2000	1.2400	1.1500	1.2400	-1.587%	81	1,012	-80.645%
2026-05-01	1.2500	1.2800	1.2500	1.2600	+5.882%	77	984	-80.952%
2026-04-30	1.1900	1.1900	1.1900	1.1900	-42.233%	1	984	-79.832%
2026-04-24	1.8000	2.0600	1.8000	2.0600	+5.102%	5	985	-88.350%
2026-04-22	1.9600	1.9600	1.9600	1.9600	-21.600%	1	987	-87.755%
2026-04-20	2.4100	2.6500	2.2200	2.5000	+33.690%	68	986	-90.400%
2026-04-17	1.7600	2.1200	1.7600	1.8700	+19.108%	4	1,038	-87.166%
2026-04-16	1.0000	1.5700	1.0000	1.5700	+98.734%	2	1,035	-84.713%
2026-04-15	0.6500	0.7900	0.6500	0.7900	+12.857%	45	1,033	-69.620%
2026-04-13	0.7000	0.7000	0.7000	0.7000	+7.692%	1	1,073	-65.714%
2026-03-30	0.6200	0.6500	0.6200	0.6500	-43.478%	4	1,073	-63.077%
2026-03-20	1.1500	1.1500	1.1500	1.1500	-25.806%	1	1,076	-79.130%
2026-03-17	1.5500	1.5500	1.5500	1.5500	-11.429%	1	1,076	-84.516%
2026-03-13	1.7500	1.7500	1.7500	1.7500	+42.276%	1	1,075	-86.286%
2026-03-09	1.3000	1.3000	1.2000	1.2300	+119.643%	25	1,075	-80.488%
2026-03-06	0.5600	0.5600	0.5600	0.5600	+1.818%	4	1,074	-57.143%
2026-02-26	0.5100	0.5500	0.5100	0.5500	-3.509%	12	1,070	-56.364%
2026-02-23	0.6400	0.6400	0.5700	0.5700	-12.308%	5	1,068	-57.895%
2026-02-17	0.6800	0.6900	0.6500	0.6500	-8.451%	22	1,065	-63.077%
2026-02-13	0.7100	0.7100	0.7100	0.7100	0.000%	1	1,043	-66.197%
2026-02-09	0.7100	0.7100	0.7100	0.7100	-42.742%	6	1,043	-66.197%
2026-02-06	1.2400	1.2400	1.2400	1.2400	-7.463%	2	1,043	-80.645%
2026-02-04	1.3400	1.3400	1.3400	1.3400	+3.876%	20	1,043	-82.090%
2026-02-03	1.2500	1.2900	1.2500	1.2900	+22.857%	4	1,023	-81.395%
2026-02-02	1.0500	1.0500	1.0500	1.0500	-26.056%	77	1,027	-77.143%
2026-01-30	1.4200	1.4200	1.4200	1.4200	-11.250%	1	950	-83.099%
2026-01-29	1.6000	1.6000	1.6000	1.6000	-8.571%	77	951	-85.000%
2026-01-23	1.7500	1.7500	1.7500	1.7500	-5.914%	5	874	-86.286%
2026-01-22	1.8600	1.8600	1.8600	1.8600	-11.429%	77	879	-87.097%
2026-01-16	2.1000	2.1000	2.1000	2.1000	+16.022%	1	802	-88.571%
2026-01-15	2.4000	2.4000	1.8100	1.8100	-10.396%	15	802	-86.740%
2026-01-12	2.0200	2.0200	2.0200	2.0200	-19.522%	1	791	-88.119%
2026-01-09	2.5100	2.5100	2.5100	2.5100	-14.041%	1	790	-90.438%
2026-01-07	2.9200	2.9200	2.9200	2.9200	+6.182%	10	790	-91.781%
2026-01-06	2.7500	2.7500	2.7500	2.7500	+7.843%	1	790	-91.273%
2026-01-02	2.3700	2.5900	2.3700	2.5500	+6.250%	63	789	-90.588%
2025-12-31	2.4000	2.4000	2.4000	2.4000	-16.955%	1	727	-90.000%
2025-12-29	2.8900	2.8900	2.8900	2.8900	-12.689%	1	727	-91.696%
2025-12-26	2.9000	3.3100	2.9000	3.3100	+6.774%	8	726	-92.749%
2025-12-23	3.1300	3.5600	3.0700	3.1000	-11.932%	180	720	-92.258%
2025-12-22	3.5200	3.5200	3.5200	3.5200	+15.410%	7	638	-93.182%
2025-12-19	3.0500	3.0500	3.0500	3.0500	-11.079%	1	638	-92.131%
2025-12-18	3.4300	3.4300	3.4300	3.4300	-21.149%	10	637	-93.003%
2025-12-11	4.3500	4.3500	4.3500	4.3500	-6.250%	10	632	-94.483%
2025-12-10	5.0500	5.0500	4.6400	4.6400	-11.619%	4	632	-94.828%
2025-12-04	5.0200	5.2500	4.7500	5.2500	+27.737%	14	632	-95.429%
2025-11-21	4.1100	4.1100	4.1100	4.1100	-10.652%	1	626	-94.161%
2025-11-19	4.6000	4.6000	4.6000	4.6000	-5.155%	20	627	-94.783%
2025-11-18	4.8500	4.8500	4.8500	4.8500	-9.346%	4	647	-95.052%
2025-11-14	4.5800	5.4500	4.5800	5.3500	-10.535%	88	647	-95.514%
2025-11-12	5.9800	5.9800	5.9800	5.9800	-5.678%	1	651	-95.987%
2025-11-11	6.3300	6.3400	6.3300	6.3400	-6.765%	21	651	-96.215%
2025-11-10	6.8000	6.8000	6.8000	6.8000	-19.048%	4	631	-96.471%
2025-11-04	8.8600	8.8600	7.9000	8.4000	-2.326%	356	629	-97.143%
2025-11-03	8.9000	8.9800	8.6000	8.6000	-4.125%	7	277	-97.209%
2025-10-31	8.8000	8.9700	8.8000	8.9700	-9.211%	87	277	-97.324%
2025-10-28	9.8800	9.8800	9.8800	9.8800	-5.815%	1	197	-97.571%
2025-10-24	11.0000	11.0000	10.4900	10.4900	+5.005%	10	196	-97.712%
2025-10-22	10.5000	10.5000	9.9900	9.9900	-16.750%	86	201	-97.598%
2025-10-17	12.0000	12.0000	12.0000	12.0000	-21.208%	8	256	-98.000%
2025-10-16	15.2300	15.2300	15.2300	15.2300	-15.576%	31	264	-98.424%
2025-10-15	13.0000	18.0400	12.9300	18.0400	+40.938%	18	233	-98.670%
2025-10-13	12.6300	12.8000	12.6300	12.8000	-14.094%	6	224	-98.125%
2025-10-08	14.0000	14.9000	14.0000	14.9000	+26.271%	31	218	-98.389%
2025-10-06	11.8000	11.8000	11.8000	11.8000	+2.609%	5	189	-97.966%
2025-10-03	12.0000	12.0000	11.5000	11.5000	-23.231%	7	189	-97.913%
2025-09-29	15.1000	15.1000	14.9800	14.9800	+10.472%	2	189	-98.398%
2025-09-26	13.5600	13.5600	13.5600	13.5600	+23.273%	1	189	-98.230%
2025-09-25	11.0000	11.0000	11.0000	11.0000	-7.485%	1	189	-97.818%
2025-09-24	11.8900	11.8900	11.8900	11.8900	-13.527%	1	189	-97.981%
2025-09-22	13.7400	13.7500	13.7400	13.7500	-1.079%	23	189	-98.255%
2025-09-19	13.8000	13.9000	13.8000	13.9000	+23.009%	20	189	-98.273%
2025-09-18	11.3000	11.3000	11.3000	11.3000	+6.103%	1	195	-97.876%
2025-09-16	10.6500	10.6500	10.6500	10.6500	-9.898%	2	195	-97.746%
2025-09-15	13.2000	13.2000	11.8200	11.8200	-3.115%	7	195	-97.970%
2025-09-12	10.8300	12.2100	10.8300	12.2000	+12.754%	14	197	-98.033%
2025-09-11	11.0000	11.1200	10.6100	10.8200	+16.219%	56	201	-97.782%
2025-09-10	9.9000	10.2000	9.2500	9.3100	-3.523%	5	149	-97.422%
2025-09-09	9.4900	9.6500	9.4900	9.6500	-10.316%	3	149	-97.513%
2025-09-08	10.3700	10.7600	10.3700	10.7600	+36.203%	23	147	-97.770%
2025-09-03	7.9000	7.9000	7.9000	7.9000	+18.797%	3	146	-96.962%
2025-09-02	6.5500	6.6500	6.5500	6.6500	-0.746%	21	143	-96.391%
2025-08-20	6.7000	6.7000	6.7000	6.7000	-4.286%	1	124	-96.418%
2025-08-19	7.0000	7.0000	7.0000	7.0000	-22.222%	1	125	-96.571%
2025-08-14	9.0000	9.0000	9.0000	9.0000	-10.000%	7	124	-97.333%
2025-08-12	10.0000	10.0000	10.0000	10.0000	-21.875%	1	124	-97.600%
2025-08-08	12.8000	12.8000	12.8000	12.8000	-33.713%	1	123	-98.125%
2025-08-04	19.3100	19.3100	19.3100	19.3100	+2.115%	1	123	-98.757%
2025-08-01	18.9100	18.9100	18.9100	18.9100	-7.076%	1	123	-98.731%
2025-07-31	21.6300	22.8700	20.3500	20.3500	+24.085%	3	123	-98.821%
2025-07-28	16.4000	16.4000	16.4000	16.4000	+36.553%	3	123	-98.537%
2025-07-22	11.1000	12.0100	11.1000	12.0100	+0.586%	11	123	-98.002%
2025-07-21	11.9400	11.9400	11.9400	11.9400	-4.096%	10	122	-97.990%
2025-07-18	12.0200	12.4500	12.0200	12.4500	-0.400%	4	112	-98.072%
2025-07-03	12.5000	12.5000	12.5000	12.5000	-13.793%	1	113	-98.080%
2025-06-27	14.5000	14.5000	14.5000	14.5000	+28.889%	1	113	-98.345%
2025-06-26	11.2500	11.2500	11.2500	11.2500	+10.078%	5	112	-97.867%
2025-06-25	10.2200	10.2200	10.2200	10.2200	-8.750%	1	117	-97.652%
2025-06-24	11.0000	11.3600	11.0000	11.2000	0.000%	6	117	-97.857%
2025-06-23	14.8500	14.8500	11.2000	11.2000	-47.907%	54	116	-97.857%
2025-06-20	21.1700	21.5000	21.0200	21.5000	+5.392%	46	118	-98.884%
2025-06-18	20.6100	20.6100	20.4000	20.4000	+9.501%	3	126	-98.824%
2025-06-17	18.5700	19.6400	18.5700	18.6300	+0.485%	76	126	-98.712%
2025-06-16	17.8500	18.5400	17.8500	18.5400	+9.059%	21	87	-98.706%
2025-06-13	17.0000	17.0000	17.0000	17.0000	-8.798%	2	86	-98.588%
2025-06-12	18.3200	18.6400	18.3200	18.6400	+10.296%	78	85	-98.712%
2025-06-10	17.9500	18.0000	16.9000	16.9000	+6.962%	8	7	-98.580%
2025-06-04	15.8000	15.8000	15.8000	15.8000	-12.948%	6	5	-98.481%
2025-05-15	18.1500	18.1500	18.1500	18.1500	0.000%	5	5	-98.678%

.dark-mode .GdnH9V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GdnH9V{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218C90HIMS Dec 18 2026 90.00 Call (HIMS261218C00090000)option OPRA

HIMS20261218C90
HIMS Dec 18 2026 90.00 Call (HIMS261218C00090000)
option OPRA