Dark

HIMS20260821C45
HIMS Aug 21 2026 45.00 Call (HIMS260821C00045000)
option OPRA

EOD

Aug 18, 2026

0.01000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	6	5,890	0.000%
2026-08-17	0.0100	0.0300	0.0100	0.0100	-50.000%	161	5,895	0.000%
2026-08-14	0.0200	0.0400	0.0100	0.0200	-33.333%	118	5,933	-50.000%
2026-08-13	0.0600	0.0600	0.0200	0.0300	-25.000%	37	5,988	-66.667%
2026-08-12	0.0300	0.0800	0.0200	0.0400	-20.000%	130	6,010	-75.000%
2026-08-11	0.0600	0.1200	0.0300	0.0500	-82.143%	437	6,058	-80.000%
2026-08-10	0.2500	0.2800	0.1900	0.2800	+27.273%	941	5,864	-96.429%
2026-08-07	0.1900	0.2300	0.1900	0.2200	+15.789%	121	6,039	-95.455%
2026-08-06	0.2200	0.2700	0.1600	0.1900	-38.710%	384	6,051	-94.737%
2026-08-05	0.3600	0.4000	0.3100	0.3100	-27.907%	119	6,010	-96.774%
2026-08-04	0.3600	0.4300	0.3000	0.4300	+34.375%	61	6,021	-97.674%
2026-08-03	0.2200	0.3700	0.2200	0.3200	+39.130%	238	6,008	-96.875%
2026-07-31	0.1800	0.2500	0.1400	0.2300	+15.000%	48	5,933	-95.652%
2026-07-30	0.1300	0.2000	0.1200	0.2000	+42.857%	95	5,969	-95.000%
2026-07-29	0.2500	0.3000	0.1400	0.1400	-60.000%	262	6,032	-92.857%
2026-07-28	0.4000	0.4000	0.2400	0.3500	-20.455%	172	6,240	-97.143%
2026-07-27	0.4400	0.4800	0.3800	0.4400	+4.762%	274	6,278	-97.727%
2026-07-24	1.2500	1.4400	0.3700	0.4200	-61.111%	1,108	6,303	-97.619%
2026-07-23	0.8000	2.0000	0.8000	1.0800	+17.391%	620	6,678	-99.074%
2026-07-22	1.2400	1.3700	0.9200	0.9200	-20.000%	156	6,543	-98.913%
2026-07-21	1.2800	1.3500	1.0100	1.1500	0.000%	262	6,551	-99.130%
2026-07-20	1.3300	1.3500	1.1000	1.1500	-14.815%	178	6,518	-99.130%
2026-07-17	1.2100	1.5400	1.1500	1.3500	-13.462%	339	6,447	-99.259%
2026-07-16	2.5000	2.8000	1.5300	1.5600	-39.300%	434	6,415	-99.359%
2026-07-15	2.2000	2.7500	2.2000	2.5700	+37.433%	332	6,382	-99.611%
2026-07-14	2.1200	2.1900	1.8700	1.8700	-1.579%	83	6,187	-99.465%
2026-07-13	1.9500	2.0500	1.8000	1.9000	-5.000%	128	6,144	-99.474%
2026-07-10	2.2000	2.2000	1.7600	2.0000	-20.319%	318	6,140	-99.500%
2026-07-09	2.6000	2.7800	2.4500	2.5100	-7.721%	223	6,188	-99.602%
2026-07-08	2.3400	2.8000	2.1500	2.7200	-2.509%	129	6,229	-99.632%
2026-07-07	3.6700	3.8000	2.7800	2.7900	-29.367%	339	6,202	-99.642%
2026-07-06	3.3000	4.1500	3.3000	3.9500	+23.438%	310	6,226	-99.747%
2026-07-02	3.5000	3.6800	3.0000	3.2000	-14.667%	417	5,999	-99.688%
2026-07-01	2.7500	4.0500	2.7100	3.7500	+50.000%	892	5,999	-99.733%
2026-06-30	2.1500	2.5000	2.0200	2.5000	+4.167%	377	5,992	-99.600%
2026-06-29	2.5900	3.0400	2.1200	2.4000	-4.762%	540	5,893	-99.583%
2026-06-26	2.3000	3.1000	2.2900	2.5200	+17.209%	568	5,983	-99.603%
2026-06-25	1.9500	2.1800	1.5000	2.1500	+16.216%	622	5,538	-99.535%
2026-06-24	1.8500	2.2500	1.7100	1.8500	-13.146%	326	5,557	-99.459%
2026-06-23	2.1800	2.7200	2.0400	2.1300	-11.250%	186	5,565	-99.531%
2026-06-22	2.9800	3.4900	2.3500	2.4000	-27.273%	911	5,567	-99.583%
2026-06-18	2.1800	3.4000	2.1800	3.3000	+51.376%	940	5,396	-99.697%
2026-06-17	2.0400	2.6000	1.8900	2.1800	+7.389%	678	5,396	-99.541%
2026-06-16	1.5800	2.2600	1.5100	2.0300	+32.680%	2,894	5,396	-99.507%
2026-06-15	1.3200	1.5700	1.2000	1.5300	+39.091%	561	4,064	-99.346%
2026-06-12	1.1400	1.1400	1.0400	1.1000	-21.986%	6	3,849	-99.091%
2026-06-11	1.2600	1.4100	1.2600	1.4100	-11.875%	108	3,853	-99.291%
2026-06-10	1.6900	1.7000	1.6000	1.6000	+0.629%	13	3,951	-99.375%
2026-06-09	1.3700	1.6100	1.0300	1.5900	+34.746%	247	3,944	-99.371%
2026-06-08	1.1600	1.3500	1.1500	1.1800	+2.609%	65	3,837	-99.153%
2026-06-05	1.3000	1.3000	1.1500	1.1500	-26.282%	6	3,819	-99.130%
2026-06-04	1.5200	2.0600	1.5100	1.5600	+11.429%	163	3,820	-99.359%
2026-06-03	1.1700	1.6000	1.1700	1.4000	+2.941%	97	3,713	-99.286%
2026-06-02	1.5400	1.5400	1.3500	1.3600	-15.000%	3,032	6,698	-99.265%
2026-06-01	1.2500	1.6900	1.1900	1.6000	+45.455%	190	1,037	-99.375%
2026-05-29	0.9800	1.1000	0.9800	1.1000	+10.000%	16	924	-99.091%
2026-05-28	0.9000	1.0000	0.8500	1.0000	+4.167%	11	921	-99.000%
2026-05-27	0.7500	1.1000	0.7500	0.9600	+52.381%	65	917	-98.958%
2026-05-26	0.8600	0.8600	0.6300	0.6300	-10.000%	7	903	-98.413%
2026-05-22	0.7300	0.9800	0.6400	0.7000	-4.110%	19	902	-98.571%
2026-05-21	0.6300	0.7500	0.6300	0.7300	+25.862%	3	892	-98.630%
2026-05-20	0.5700	0.5800	0.5700	0.5800	-7.937%	2	892	-98.276%
2026-05-19	0.5500	0.6300	0.5500	0.6300	+1.613%	16	892	-98.413%
2026-05-18	0.7200	0.7200	0.6200	0.6200	-38.614%	204	892	-98.387%
2026-05-15	0.9000	1.0400	0.8800	1.0100	+1.000%	23	892	-99.010%
2026-05-14	0.9500	1.0000	0.9100	1.0000	+2.041%	6	926	-99.000%
2026-05-13	0.9300	1.0600	0.8500	0.9800	-19.672%	148	864	-98.980%
2026-05-12	1.5400	1.6000	1.2000	1.2200	-54.135%	22	864	-99.180%
2026-05-11	2.5000	3.0500	2.2500	2.6600	+27.885%	294	864	-99.624%
2026-05-08	1.4800	2.0800	1.4800	2.0800	+34.194%	62	982	-99.519%
2026-05-07	1.8000	1.8000	1.5500	1.5500	-10.920%	9	938	-99.355%
2026-05-06	1.6800	1.7400	1.6800	1.7400	+2.959%	5	931	-99.425%
2026-05-05	1.7700	1.7700	1.6600	1.6900	-2.312%	8	935	-99.408%
2026-05-04	2.0700	2.0700	1.7300	1.7300	-15.196%	2	935	-99.422%
2026-05-01	2.0800	2.1000	2.0000	2.0400	+22.892%	11	931	-99.510%
2026-04-30	1.7400	1.7400	1.6600	1.6600	-8.287%	55	931	-99.398%
2026-04-29	1.9200	1.9400	1.7500	1.8100	-22.979%	36	926	-99.448%
2026-04-28	2.4600	2.4600	2.3500	2.3500	-28.788%	7	949	-99.574%
2026-04-27	3.1500	3.3000	3.1500	3.3000	-5.714%	6	949	-99.697%
2026-04-24	3.0500	3.9000	3.0500	3.5000	+31.579%	146	945	-99.714%
2026-04-23	3.2000	3.4000	2.3600	2.6600	-14.194%	31	932	-99.624%
2026-04-22	3.4300	3.4300	2.9200	3.1000	-18.848%	34	952	-99.677%
2026-04-21	3.5600	3.8200	3.4000	3.8200	-8.831%	87	888	-99.738%
2026-04-20	3.2000	4.4000	3.2000	4.1900	+39.203%	168	888	-99.761%
2026-04-17	3.2200	3.4000	2.6700	3.0100	+15.326%	76	842	-99.668%
2026-04-16	2.5000	2.6100	2.1800	2.6100	+190.000%	95	827	-99.617%
2026-04-15	0.9200	0.9500	0.9000	0.9000	+8.434%	32	738	-98.889%
2026-04-13	0.7500	0.9500	0.7500	0.8300	+27.692%	15	726	-98.795%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-8.451%	10	722	-98.462%
2026-04-06	0.7300	0.7400	0.7100	0.7100	-5.333%	21	712	-98.592%
2026-04-02	0.7800	0.7800	0.7500	0.7500	0.000%	12	713	-98.667%
2026-04-01	0.7800	0.7800	0.7500	0.7500	-16.667%	15	713	-98.667%
2026-03-31	0.7000	0.9000	0.7000	0.9000	+30.435%	4	713	-98.889%
2026-03-30	0.8100	0.8100	0.6900	0.6900	-17.857%	53	712	-98.551%
2026-03-27	0.9600	0.9600	0.8400	0.8400	-6.667%	5	719	-98.810%
2026-03-26	1.1500	1.1500	0.9000	0.9000	-14.286%	3	722	-98.889%
2026-03-25	1.2500	1.2500	1.0500	1.0500	-16.000%	48	722	-99.048%
2026-03-24	1.3000	1.3000	1.2200	1.2500	-19.355%	54	696	-99.200%
2026-03-23	1.5600	1.5600	1.5000	1.5500	-17.989%	3	740	-99.355%
2026-03-20	1.8900	1.8900	1.8900	1.8900	-20.921%	1	739	-99.471%
2026-03-17	2.2000	2.3900	2.2000	2.3900	-4.400%	2	739	-99.582%
2026-03-16	2.2100	2.5000	2.1500	2.5000	-5.660%	44	738	-99.600%
2026-03-12	2.4300	2.6500	2.4300	2.6500	-19.697%	41	695	-99.623%
2026-03-11	2.9400	3.3000	2.2700	3.3000	+70.984%	27	695	-99.697%
2026-03-10	2.0300	2.7200	1.9000	1.9300	-3.500%	25	679	-99.482%
2026-03-09	1.7500	2.0000	1.7100	2.0000	+233.333%	398	663	-99.500%
2026-03-06	0.6000	0.6000	0.6000	0.6000	-23.077%	10	702	-98.333%
2026-03-05	0.8000	0.8000	0.7800	0.7800	-1.266%	2	702	-98.718%
2026-03-04	0.8000	0.8000	0.7900	0.7900	+8.219%	2	701	-98.734%
2026-03-03	0.7300	0.7300	0.7300	0.7300	+8.955%	10	699	-98.630%
2026-03-02	0.6700	0.6700	0.6700	0.6700	+9.836%	1	699	-98.507%
2026-02-27	0.6100	0.6100	0.6100	0.6100	-18.667%	60	699	-98.361%
2026-02-26	0.7500	0.7500	0.7500	0.7500	+25.000%	1	639	-98.667%
2026-02-24	0.5500	0.6000	0.5500	0.6000	-14.286%	27	638	-98.333%
2026-02-23	0.7300	0.7300	0.7000	0.7000	-17.647%	32	612	-98.571%
2026-02-19	0.9000	0.9000	0.8500	0.8500	-7.609%	4	581	-98.824%
2026-02-18	0.9000	0.9600	0.8800	0.9200	-8.000%	5	578	-98.913%
2026-02-17	1.0000	1.0000	1.0000	1.0000	0.000%	2	578	-99.000%
2026-02-12	0.9800	1.0000	0.9800	1.0000	-3.846%	6	578	-99.000%
2026-02-11	1.0400	1.0400	1.0400	1.0400	-9.565%	15	578	-99.038%
2026-02-10	1.1900	1.2000	1.1500	1.1500	+15.000%	52	578	-99.130%
2026-02-09	0.9000	1.0000	0.9000	1.0000	-42.857%	204	578	-99.000%
2026-02-06	1.9700	1.9700	1.7500	1.7500	-12.500%	209	577	-99.429%
2026-02-05	3.2000	3.2000	2.0000	2.0000	-7.407%	240	777	-99.500%
2026-02-04	2.1600	2.1600	2.1600	2.1600	-6.087%	34	987	-99.537%
2026-02-03	2.5500	2.5500	2.3000	2.3000	-15.129%	848	964	-99.565%
2026-02-02	2.7100	2.7100	2.7100	2.7100	-22.571%	5	133	-99.631%
2026-01-29	3.8400	4.0000	3.5000	3.5000	+10.410%	17	137	-99.714%
2026-01-28	3.2000	3.2000	3.1700	3.1700	-6.765%	12	122	-99.685%
2026-01-27	3.4000	3.4000	3.4000	3.4000	-15.000%	1	122	-99.706%
2026-01-26	3.8000	4.0000	3.8000	4.0000	+6.667%	15	123	-99.750%
2026-01-23	3.7500	4.0000	3.7500	3.7500	+4.167%	8	110	-99.733%
2026-01-22	3.4500	3.6000	3.4500	3.6000	+5.882%	14	106	-99.722%
2026-01-21	3.1700	3.4000	3.0500	3.4000	-12.821%	9	95	-99.706%
2026-01-20	3.8700	3.9000	3.8500	3.9000	-10.345%	4	99	-99.744%
2026-01-16	4.3500	4.3500	4.3500	4.3500	+2.353%	1	99	-99.770%
2026-01-15	4.2500	4.2500	4.2500	4.2500	+2.410%	4	99	-99.765%
2026-01-14	4.1600	4.3500	4.1500	4.1500	-11.325%	31	99	-99.759%
2026-01-13	4.9500	4.9500	4.6800	4.6800	-0.426%	3	76	-99.786%
2026-01-12	4.1700	4.8800	4.1700	4.7000	+6.818%	11	74	-99.787%
2026-01-09	4.8500	4.8500	4.4000	4.4000	-22.807%	2	68	-99.773%
2026-01-06	5.7000	5.7000	5.7000	5.7000	+9.195%	4	68	-99.825%
2026-01-02	5.2700	5.3000	5.0500	5.2200	+4.400%	13	64	-99.808%
2025-12-31	5.2000	5.2000	5.0000	5.0000	-13.043%	42	51	-99.800%
2025-12-30	5.7300	5.8000	5.7300	5.7500	-1.372%	6	51	-99.826%
2025-12-29	5.8300	5.8300	5.8300	5.8300	-2.833%	1	45	-99.828%
2025-12-26	6.1500	6.1500	6.0000	6.0000	-7.975%	41	45	-99.833%
2025-12-19	6.6700	6.6700	6.5200	6.5200	0.000%	4	4	-99.847%

.dark-mode .gScZBr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gScZBr{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821C45HIMS Aug 21 2026 45.00 Call (HIMS260821C00045000)option OPRA

HIMS20260821C45
HIMS Aug 21 2026 45.00 Call (HIMS260821C00045000)
option OPRA