Dark

HIMS20261218C95
HIMS Dec 18 2026 95.00 Call (HIMS261218C00095000)
option OPRA

EOD

Aug 17, 2026

0.1900-20.833%(-0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.2000	0.2000	0.1800	0.1900	-20.833%	7	853	0.000%
2026-08-14	0.2700	0.2700	0.2400	0.2400	-25.000%	2	847	-20.833%
2026-08-13	0.3200	0.3200	0.3200	0.3200	-8.571%	2	846	-40.625%
2026-08-12	0.3500	0.3500	0.3500	0.3500	+40.000%	4	844	-45.714%
2026-08-11	0.2500	0.2500	0.2500	0.2500	-54.545%	10	840	-24.000%
2026-08-10	0.5600	0.5600	0.5500	0.5500	+10.000%	2	840	-65.455%
2026-08-07	0.5000	0.5000	0.5000	0.5000	+2.041%	3	839	-62.000%
2026-08-06	0.4900	0.4900	0.4900	0.4900	-24.615%	1	839	-61.224%
2026-08-05	0.6500	0.6500	0.6500	0.6500	+27.451%	1	838	-70.769%
2026-08-03	0.5800	0.5800	0.5100	0.5100	+8.511%	82	837	-62.745%
2026-07-31	0.4400	0.4700	0.4200	0.4700	+20.513%	8	763	-59.574%
2026-07-30	0.3900	0.3900	0.3900	0.3900	-9.302%	1	761	-51.282%
2026-07-29	0.4300	0.4300	0.4300	0.4300	-12.245%	1	760	-55.814%
2026-07-28	0.4900	0.4900	0.4900	0.4900	-12.500%	1	759	-61.224%
2026-07-24	0.6700	0.6700	0.5500	0.5600	-46.154%	3	760	-66.071%
2026-07-23	1.0400	1.0400	1.0400	1.0400	+15.556%	1	760	-81.731%
2026-07-22	0.9000	0.9000	0.9000	0.9000	-14.286%	1	761	-78.889%
2026-07-21	0.9500	1.0500	0.9500	1.0500	+7.143%	3	761	-81.905%
2026-07-20	1.0000	1.0200	0.9800	0.9800	-7.547%	7	761	-80.612%
2026-07-17	1.1400	1.1400	1.0600	1.0600	-15.200%	15	761	-82.075%
2026-07-16	1.4500	1.4500	1.2500	1.2500	-28.571%	6	751	-84.800%
2026-07-15	1.7500	1.7500	1.7500	1.7500	+8.025%	4	755	-89.143%
2026-07-14	1.7100	1.7100	1.6200	1.6200	+23.664%	5	751	-88.272%
2026-07-10	1.3600	1.3600	1.3100	1.3100	-23.392%	3	749	-85.496%
2026-07-09	1.7100	1.7100	1.7100	1.7100	-22.973%	1	749	-88.889%
2026-07-07	2.2200	2.2200	2.2200	2.2200	-7.500%	3	748	-91.441%
2026-07-06	2.3300	2.4000	2.3000	2.4000	+15.385%	677	745	-92.083%
2026-07-02	2.0800	2.0800	2.0800	2.0800	-11.864%	3	742	-90.865%
2026-07-01	2.3600	2.3600	2.3600	2.3600	+40.476%	1	742	-91.949%
2026-06-23	1.6800	1.6800	1.6800	1.6800	+42.373%	1	742	-88.690%
2026-06-22	1.1800	1.1800	1.1800	1.1800	-32.571%	1	741	-83.898%
2026-06-18	1.7500	1.7500	1.7500	1.7500	+26.812%	15	755	-89.143%
2026-06-17	1.3800	1.3800	1.3800	1.3800	-2.817%	1	755	-86.232%
2026-06-16	1.4700	1.4700	1.4200	1.4200	+49.474%	32	755	-86.620%
2026-06-10	0.9500	0.9500	0.9500	0.9500	-33.099%	1	765	-80.000%
2026-06-04	1.4200	1.4200	1.4200	1.4200	+40.594%	1	764	-86.620%
2026-06-01	1.0000	1.0100	1.0000	1.0100	+12.222%	51	765	-81.188%
2026-05-27	0.9000	0.9000	0.9000	0.9000	-10.000%	1	775	-78.889%
2026-05-08	1.0000	1.0000	1.0000	1.0000	-4.762%	42	774	-81.000%
2026-05-05	1.0500	1.0500	1.0500	1.0500	-8.696%	5	814	-81.905%
2026-05-04	1.1500	1.1500	1.1500	1.1500	+2.679%	2	814	-83.478%
2026-04-30	1.1200	1.1200	1.1200	1.1200	-32.530%	5	814	-83.036%
2026-04-24	1.6600	1.6600	1.6600	1.6600	-12.632%	1	814	-88.554%
2026-04-23	1.9000	1.9000	1.9000	1.9000	-14.798%	2	814	-90.000%
2026-04-21	1.8800	2.2400	1.8800	2.2300	-3.043%	12	802	-91.480%
2026-04-20	2.4300	2.4500	2.1800	2.3000	+34.503%	55	802	-91.739%
2026-04-17	1.7100	1.7100	1.7100	1.7100	+248.980%	1	802	-88.889%
2026-04-13	0.4900	0.4900	0.4900	0.4900	-3.922%	10	802	-61.224%
2026-04-08	0.5200	0.5200	0.5100	0.5100	-22.727%	9	802	-62.745%
2026-04-01	0.6600	0.6600	0.6600	0.6600	+20.000%	1	802	-71.212%
2026-03-30	0.6000	0.6000	0.5500	0.5500	-11.290%	3	802	-65.455%
2026-03-27	0.6200	0.6200	0.6200	0.6200	-17.333%	1	799	-69.355%
2026-03-26	0.7500	0.7500	0.7500	0.7500	0.000%	1	798	-74.667%
2026-03-25	0.8500	0.8500	0.7500	0.7500	-31.818%	2	797	-74.667%
2026-03-23	1.0700	1.1000	1.0200	1.1000	-39.560%	3	794	-82.727%
2026-03-10	1.8200	1.8200	1.8200	1.8200	+47.967%	10	791	-89.560%
2026-03-09	1.1500	1.2300	1.1500	1.2300	+136.538%	21	791	-84.553%
2026-03-02	0.5200	0.5200	0.5200	0.5200	-18.750%	1	812	-63.462%
2026-02-25	0.6000	0.6400	0.6000	0.6400	+16.364%	2	812	-70.313%
2026-02-23	0.8000	0.8000	0.5500	0.5500	-14.063%	8	812	-65.455%
2026-02-20	0.6400	0.6400	0.6400	0.6400	+6.667%	1	809	-70.313%
2026-02-19	0.6000	0.6000	0.6000	0.6000	-7.692%	13	810	-68.333%
2026-02-17	0.5400	0.6500	0.5400	0.6500	+8.333%	5	809	-70.769%
2026-02-12	0.7200	0.7200	0.6000	0.6000	-7.692%	11	809	-68.333%
2026-02-11	0.7000	0.7000	0.6500	0.6500	-7.143%	2	808	-70.769%
2026-02-10	0.7200	0.8000	0.7000	0.7000	-4.110%	3	806	-72.857%
2026-02-09	0.7200	0.7600	0.7200	0.7300	-39.167%	18	804	-73.973%
2026-02-06	1.0900	1.2000	1.0200	1.2000	-10.448%	646	795	-84.167%
2026-02-04	1.3400	1.3400	1.3400	1.3400	-21.176%	1	542	-85.821%
2026-02-02	1.7000	1.7000	1.7000	1.7000	+17.241%	78	541	-88.824%
2026-01-28	1.4500	1.4500	1.4500	1.4500	-6.452%	2	463	-86.897%
2026-01-22	1.5500	1.5500	1.5500	1.5500	-10.405%	10	461	-87.742%
2026-01-16	1.7300	1.7300	1.7300	1.7300	+0.581%	1	471	-89.017%
2026-01-12	1.7200	1.7200	1.7200	1.7200	-14.000%	1	471	-88.953%
2026-01-09	2.1300	2.1300	2.0000	2.0000	-21.875%	11	470	-90.500%
2026-01-07	2.5600	2.5600	2.5600	2.5600	+1.992%	1	469	-92.578%
2026-01-06	2.5100	2.5100	2.5100	2.5100	+2.449%	10	470	-92.430%
2026-01-02	2.3700	2.4500	2.3700	2.4500	+22.500%	6	470	-92.245%
2025-12-31	2.0000	2.0000	2.0000	2.0000	-26.471%	1	465	-90.500%
2025-12-26	2.7700	2.9000	2.7200	2.7200	-7.797%	5	465	-93.015%
2025-12-19	2.9500	2.9500	2.9500	2.9500	-15.230%	5	465	-93.559%
2025-12-17	3.4800	3.4800	3.4800	3.4800	-6.452%	5	460	-94.540%
2025-12-15	3.9000	3.9000	3.7200	3.7200	-10.577%	6	457	-94.892%
2025-12-11	4.1900	4.1900	4.0300	4.1600	-10.921%	25	457	-95.433%
2025-12-09	5.0400	5.0400	4.6700	4.6700	-3.711%	14	446	-95.931%
2025-12-04	4.5100	4.8500	4.5100	4.8500	+7.778%	4	444	-96.082%
2025-12-01	5.1500	5.1500	4.5000	4.5000	-3.640%	9	444	-95.778%
2025-11-24	4.6000	4.6700	4.6000	4.6700	+19.744%	15	442	-95.931%
2025-11-21	3.9000	3.9000	3.9000	3.9000	+1.299%	2	427	-95.128%
2025-11-20	4.0000	4.0000	3.8500	3.8500	-12.698%	76	427	-95.065%
2025-11-18	4.2700	4.4300	4.2700	4.4100	-1.563%	128	426	-95.692%
2025-11-17	4.4000	4.5600	4.0000	4.4800	-10.400%	104	426	-95.759%
2025-11-14	4.3300	5.0000	4.3300	5.0000	+8.696%	93	422	-96.200%
2025-11-13	5.0000	5.0000	4.6000	4.6000	-23.333%	12	412	-95.870%
2025-11-10	6.0000	6.0000	6.0000	6.0000	+1.695%	4	412	-96.833%
2025-11-07	6.0600	6.1500	5.9000	5.9000	-28.049%	57	412	-96.780%
2025-11-05	8.0000	8.2000	8.0000	8.2000	+8.609%	2	398	-97.683%
2025-11-04	8.0800	8.0800	7.5500	7.5500	-9.146%	81	398	-97.483%
2025-10-31	8.3100	8.3100	8.3100	8.3100	-1.657%	78	319	-97.714%
2025-10-30	8.4500	8.4500	8.4500	8.4500	-15.500%	1	241	-97.751%
2025-10-23	9.9000	10.0000	9.9000	10.0000	-4.762%	5	241	-98.100%
2025-10-22	10.5000	10.5000	10.5000	10.5000	-4.545%	3	239	-98.190%
2025-10-21	10.9500	11.0000	10.9500	11.0000	+0.917%	13	239	-98.273%
2025-10-20	10.9000	10.9000	10.9000	10.9000	-4.386%	10	239	-98.257%
2025-10-17	11.4000	11.4000	11.4000	11.4000	-28.750%	2	229	-98.333%
2025-10-15	16.0000	16.0000	16.0000	16.0000	+39.130%	15	229	-98.813%
2025-10-14	11.5000	11.5000	11.5000	11.5000	-1.709%	2	229	-98.348%
2025-10-10	11.7000	11.7000	11.7000	11.7000	-7.656%	5	229	-98.376%
2025-10-07	12.2000	12.6700	12.0000	12.6700	+15.182%	35	219	-98.500%
2025-10-06	11.0000	11.0000	11.0000	11.0000	-2.655%	2	219	-98.273%
2025-10-03	13.0600	13.0600	11.3000	11.3000	-21.528%	3	217	-98.319%
2025-09-29	14.4000	14.4000	14.4000	14.4000	+29.148%	2	219	-98.681%
2025-09-24	11.1500	11.1500	11.1500	11.1500	-10.800%	3	219	-98.296%
2025-09-23	12.5000	12.5000	12.5000	12.5000	0.000%	3	217	-98.480%
2025-09-22	12.5000	12.5000	12.5000	12.5000	-6.577%	13	220	-98.480%
2025-09-19	13.3800	13.3800	13.3800	13.3800	+10.396%	1	223	-98.580%
2025-09-18	11.4400	12.1200	11.4400	12.1200	+24.948%	2	224	-98.432%
2025-09-16	9.7000	9.7000	9.7000	9.7000	-16.379%	4	223	-98.041%
2025-09-15	11.9500	12.1800	11.6000	11.6000	+2.203%	28	223	-98.362%
2025-09-12	11.3500	11.3500	11.3500	11.3500	+22.969%	15	248	-98.326%
2025-09-10	9.2300	9.2300	9.2300	9.2300	+7.326%	3	248	-97.941%
2025-09-09	8.6000	8.6000	8.6000	8.6000	-12.690%	2	248	-97.791%
2025-09-08	9.8500	9.8500	9.8500	9.8500	+16.568%	5	246	-98.071%
2025-09-05	8.5000	8.5000	8.4500	8.4500	+23.358%	6	246	-97.751%
2025-08-29	6.6500	6.8500	6.4000	6.8500	-8.667%	10	260	-97.226%
2025-08-28	7.5000	7.5000	7.5000	7.5000	+4.167%	15	260	-97.467%
2025-08-26	7.0000	7.2000	7.0000	7.2000	+2.857%	2	258	-97.361%
2025-08-25	7.0000	7.0000	7.0000	7.0000	-2.778%	3	258	-97.286%
2025-08-22	7.2000	7.2000	7.2000	7.2000	+13.386%	1	260	-97.361%
2025-08-20	6.2200	6.4000	6.2200	6.3500	-0.781%	9	260	-97.008%
2025-08-19	7.0000	7.0000	6.4000	6.4000	-18.987%	43	259	-97.031%
2025-08-18	7.9000	7.9000	7.9000	7.9000	-5.952%	1	238	-97.595%
2025-08-15	8.4000	8.4000	8.4000	8.4000	-5.085%	5	237	-97.738%
2025-08-14	8.8400	8.8500	8.8400	8.8500	-4.324%	7	232	-97.853%
2025-08-13	9.2500	9.2500	9.2500	9.2500	-0.323%	7	232	-97.946%
2025-08-12	10.0000	10.1500	9.2800	9.2800	-14.862%	18	232	-97.953%
2025-08-11	10.5800	10.9000	10.5800	10.9000	-9.167%	4	226	-98.257%
2025-08-08	12.0000	12.0000	12.0000	12.0000	-4.000%	1	224	-98.417%
2025-08-06	13.2000	13.2000	12.3000	12.5000	-24.334%	4	224	-98.480%
2025-08-05	13.4000	16.5200	13.4000	16.5200	-10.217%	17	221	-98.850%
2025-08-04	18.4000	18.4000	18.4000	18.4000	-2.387%	1	207	-98.967%
2025-08-01	18.8500	18.8500	18.8500	18.8500	-8.849%	1	208	-98.992%
2025-07-31	20.5200	21.7400	20.5200	20.6800	+13.626%	13	209	-99.081%
2025-07-30	16.7600	18.2000	16.7600	18.2000	+18.336%	2	206	-98.956%
2025-07-29	14.4000	15.3800	14.4000	15.3800	+2.533%	3	204	-98.765%
2025-07-28	15.7000	15.7000	15.0000	15.0000	-1.961%	3	204	-98.733%
2025-07-25	15.3000	15.3000	15.3000	15.3000	-4.375%	1	203	-98.758%
2025-07-23	13.1000	16.0000	13.1000	16.0000	+22.137%	7	203	-98.813%
2025-07-22	13.1000	13.1000	13.1000	13.1000	+29.064%	45	205	-98.550%
2025-07-21	11.3000	11.3000	10.1500	10.1500	-14.777%	4	223	-98.128%
2025-07-18	11.5500	11.9100	11.1200	11.9100	-6.368%	26	221	-98.405%
2025-07-16	12.7800	12.7800	12.7200	12.7200	+5.385%	45	213	-98.506%
2025-07-15	13.3000	13.3000	12.0700	12.0700	-4.130%	16	168	-98.426%
2025-07-14	11.1500	12.7300	11.1500	12.5900	+1.532%	22	168	-98.491%
2025-07-10	12.4000	12.4000	12.4000	12.4000	-1.116%	1	156	-98.468%
2025-07-09	12.5400	12.5400	12.5400	12.5400	+12.165%	1	156	-98.485%
2025-07-08	11.1800	11.1800	11.1800	11.1800	-0.179%	1	155	-98.301%
2025-07-07	11.2000	11.2000	11.2000	11.2000	-8.046%	1	154	-98.304%
2025-07-03	12.1800	12.1800	12.1800	12.1800	+0.661%	1	155	-98.440%
2025-07-02	11.8500	12.1000	11.7000	12.1000	-8.264%	4	155	-98.430%
2025-07-01	13.1900	13.1900	13.1900	13.1900	-3.441%	1	156	-98.560%
2025-06-27	13.6600	13.6600	13.6600	13.6600	+14.597%	1	157	-98.609%
2025-06-26	11.6000	11.9200	10.9600	11.9200	+19.200%	90	157	-98.406%
2025-06-25	11.2000	11.2000	10.0000	10.0000	-1.961%	7	123	-98.100%
2025-06-24	10.6400	10.6400	10.2000	10.2000	+0.990%	6	124	-98.137%
2025-06-23	11.0000	11.8000	10.1000	10.1000	-51.442%	50	122	-98.119%
2025-06-20	20.8000	20.8000	20.8000	20.8000	+19.885%	20	78	-99.087%
2025-06-17	17.4000	17.4000	17.3500	17.3500	+3.582%	12	78	-98.905%
2025-06-11	16.6700	16.7500	16.6700	16.7500	+7.856%	21	77	-98.866%
2025-06-04	15.5300	15.5300	15.5300	15.5300	-5.478%	1	56	-98.777%
2025-06-03	17.6500	17.6500	16.4300	16.4300	+2.559%	12	56	-98.844%
2025-05-30	14.9500	16.0200	14.9500	16.0200	+15.335%	70	46	-98.814%
2025-05-28	13.8900	13.8900	13.8900	13.8900	-12.366%	1	20	-98.632%
2025-05-23	15.8200	15.8500	15.8200	15.8500	+2.922%	16	14	-98.801%
2025-05-22	14.1600	15.5000	14.1600	15.4000	-18.562%	9	14	-98.766%
2025-05-21	19.0600	19.0600	18.9100	18.9100	-9.174%	7	13	-98.995%
2025-05-16	18.8500	20.8200	18.8500	20.8200	+1.363%	10	6	-99.087%
2025-05-14	20.5400	20.5400	20.5400	20.5400	0.000%	2	1	-99.075%

.dark-mode .qLS2D9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLS2D9{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218C95HIMS Dec 18 2026 95.00 Call (HIMS261218C00095000)option OPRA

HIMS20261218C95
HIMS Dec 18 2026 95.00 Call (HIMS261218C00095000)
option OPRA