Dark

HIMS20260918C45
HIMS Sep 18 2026 45.00 Call (HIMS260918C00045000)
option OPRA

EOD

Aug 18, 2026

0.1100-21.429%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1200	0.1200	0.1100	0.1100	-21.429%	4	1,151	0.000%
2026-08-17	0.1000	0.1400	0.0600	0.1400	+16.667%	104	1,155	-21.429%
2026-08-14	0.2300	0.2300	0.1000	0.1200	-47.826%	70	1,151	-8.333%
2026-08-13	0.2700	0.2800	0.2300	0.2300	-36.111%	75	1,179	-52.174%
2026-08-12	0.3400	0.3800	0.2300	0.3600	-10.000%	141	1,180	-69.444%
2026-08-11	0.4500	0.5100	0.3000	0.4000	-52.381%	569	1,192	-72.500%
2026-08-10	0.6600	0.9300	0.6600	0.8400	+1.205%	776	1,507	-86.905%
2026-08-07	0.7400	0.8500	0.7300	0.8300	+18.571%	82	993	-86.747%
2026-08-06	0.9100	0.9100	0.7000	0.7000	-31.373%	60	1,014	-84.286%
2026-08-05	1.0900	1.1900	0.9900	1.0200	-15.000%	17	981	-89.216%
2026-08-04	0.9800	1.2200	0.9800	1.2000	+27.660%	138	967	-90.833%
2026-08-03	0.8400	1.0200	0.7600	0.9400	+51.613%	132	954	-88.298%
2026-07-31	0.6300	0.6500	0.5000	0.6200	+12.727%	12	919	-82.258%
2026-07-30	0.4600	0.5500	0.4400	0.5500	+37.500%	191	916	-80.000%
2026-07-29	0.6800	0.7000	0.4000	0.4000	-50.000%	33	902	-72.500%
2026-07-28	0.8900	0.8900	0.6600	0.8000	-20.000%	24	906	-86.250%
2026-07-27	1.0000	1.0500	0.9600	1.0000	+7.527%	51	919	-89.000%
2026-07-24	1.4400	1.5100	0.9000	0.9300	-53.500%	124	930	-88.172%
2026-07-23	1.7900	2.8200	1.6300	2.0000	+21.951%	27	945	-94.500%
2026-07-22	2.2700	2.2700	1.6400	1.6400	-18.000%	132	948	-93.293%
2026-07-21	2.2000	2.2000	1.9500	2.0000	-4.306%	57	926	-94.500%
2026-07-20	2.1500	2.2700	1.9100	2.0900	-3.687%	32	929	-94.737%
2026-07-17	2.2000	2.3900	1.9900	2.1700	-19.030%	76	937	-94.931%
2026-07-16	2.7500	2.8400	2.6700	2.6800	-28.533%	20	958	-95.896%
2026-07-15	3.5200	3.8000	3.5200	3.7500	+22.951%	48	960	-97.067%
2026-07-14	2.8600	3.2500	2.8600	3.0500	+7.394%	27	956	-96.393%
2026-07-13	2.6700	3.1000	2.6700	2.8400	-5.333%	38	960	-96.127%
2026-07-10	2.8100	3.0000	2.6100	3.0000	-15.254%	16	953	-96.333%
2026-07-09	3.5900	3.7100	3.5400	3.5400	-8.052%	18	951	-96.893%
2026-07-08	3.6000	3.8500	3.2000	3.8500	-3.023%	19	963	-97.143%
2026-07-07	4.5400	4.8400	3.9400	3.9700	-22.004%	130	961	-97.229%
2026-07-06	4.2500	5.3800	4.2500	5.0900	+15.682%	140	1,001	-97.839%
2026-07-02	4.8000	4.8000	4.2400	4.4000	-10.204%	46	939	-97.500%
2026-07-01	3.8600	5.2500	3.8600	4.9000	+48.485%	209	939	-97.755%
2026-06-30	2.8000	3.4000	2.8000	3.3000	0.000%	17	931	-96.667%
2026-06-29	3.3900	3.3900	3.1900	3.3000	-2.941%	16	939	-96.667%
2026-06-26	2.7500	3.7000	2.7500	3.4000	+56.682%	33	940	-96.765%
2026-06-25	2.8900	2.8900	2.1700	2.1700	-19.331%	59	936	-94.931%
2026-06-24	2.7500	2.9600	2.6900	2.6900	-8.503%	33	934	-95.911%
2026-06-23	3.2000	3.4500	2.8800	2.9400	-10.909%	10	931	-96.259%
2026-06-22	3.4900	4.2000	3.2000	3.3000	-21.053%	93	925	-96.667%
2026-06-18	3.1500	4.2500	3.1000	4.1800	+38.870%	120	865	-97.368%
2026-06-17	2.7500	3.3000	2.7500	3.0100	+15.326%	57	865	-96.346%
2026-06-16	2.1700	2.9600	2.1700	2.6100	+18.636%	50	865	-95.785%
2026-06-15	1.7000	2.2000	1.7000	2.2000	+36.646%	55	867	-95.000%
2026-06-12	1.7000	2.0500	1.6100	1.6100	-19.500%	14	863	-93.168%
2026-06-11	1.8100	2.0200	1.8100	2.0000	+2.564%	20	864	-94.500%
2026-06-10	2.1500	2.5000	1.9500	1.9500	-11.364%	26	864	-94.359%
2026-06-09	2.0000	2.2000	1.8600	2.2000	+46.667%	55	868	-95.000%
2026-06-05	1.7800	1.8000	1.5000	1.5000	-39.759%	64	864	-92.667%
2026-06-04	1.8300	2.6500	1.8300	2.4900	+30.366%	42	863	-95.582%
2026-06-03	2.0000	2.0000	1.9100	1.9100	-10.748%	4	857	-94.241%
2026-06-02	2.1400	2.1400	2.1400	2.1400	-1.382%	2	856	-94.860%
2026-06-01	1.5000	2.1700	1.5000	2.1700	+36.478%	105	858	-94.931%
2026-05-29	1.5000	1.5900	1.5000	1.5900	+22.308%	8	788	-93.082%
2026-05-28	1.1600	1.3000	1.1600	1.3000	-2.256%	8	780	-91.538%
2026-05-27	1.2000	1.3300	1.2000	1.3300	+34.343%	4	779	-91.729%
2026-05-26	0.9900	0.9900	0.9900	0.9900	-2.941%	1	777	-88.889%
2026-05-21	1.0100	1.0500	0.9600	1.0200	+10.870%	6	778	-89.216%
2026-05-20	0.8000	0.9200	0.8000	0.9200	+13.580%	16	778	-88.043%
2026-05-19	0.7700	0.8100	0.7700	0.8100	-10.989%	3	765	-86.420%
2026-05-18	1.1000	1.1000	0.9100	0.9100	-35.000%	17	765	-87.912%
2026-05-15	1.3800	1.4400	1.3400	1.4000	+5.263%	211	765	-92.143%
2026-05-14	1.2100	1.3300	1.2100	1.3300	+0.758%	26	747	-91.729%
2026-05-13	1.4200	1.4200	1.1800	1.3200	-13.725%	18	746	-91.667%
2026-05-12	1.8500	2.0000	1.5300	1.5300	-53.636%	39	746	-92.810%
2026-05-11	2.8900	3.4200	2.8900	3.3000	+22.222%	66	746	-96.667%
2026-05-08	2.0000	2.7000	2.0000	2.7000	+18.943%	79	721	-95.926%
2026-05-06	2.2700	2.2700	2.2700	2.2700	-1.304%	1	698	-95.154%
2026-05-05	2.3000	2.3000	2.3000	2.3000	0.000%	1	698	-95.217%
2026-05-04	2.5200	2.5200	2.3000	2.3000	-1.288%	7	697	-95.217%
2026-04-29	2.6200	2.6200	2.3300	2.3300	-29.607%	2	696	-95.279%
2026-04-28	3.1700	3.3100	3.1700	3.3100	-10.541%	6	696	-96.677%
2026-04-27	3.9000	3.9000	3.6000	3.7000	-7.960%	306	698	-97.027%
2026-04-24	3.9700	4.2000	3.9100	4.0200	0.000%	47	439	-97.264%
2026-04-22	4.0200	4.0200	4.0200	4.0200	-1.951%	2	399	-97.264%
2026-04-21	3.8200	4.2700	3.8200	4.1000	-10.870%	11	397	-97.317%
2026-04-20	3.9000	4.8500	3.9000	4.6000	+41.104%	36	396	-97.609%
2026-04-17	3.3700	3.9000	3.1500	3.2600	+0.929%	19	368	-96.626%
2026-04-16	2.9100	3.4000	2.9100	3.2300	+109.740%	34	374	-96.594%
2026-04-15	1.2000	1.5400	1.0900	1.5400	+36.283%	19	354	-92.857%
2026-04-14	1.1900	1.2000	1.1000	1.1300	-1.739%	7	351	-90.265%
2026-04-13	0.7900	1.1500	0.7900	1.1500	+45.570%	8	356	-90.435%
2026-04-10	0.7900	0.7900	0.7900	0.7900	0.000%	2	355	-86.076%
2026-04-09	0.7800	0.8100	0.7800	0.7900	-3.659%	10	357	-86.076%
2026-04-08	1.0000	1.0000	0.8200	0.8200	-8.889%	3	363	-86.585%
2026-04-06	0.9100	0.9200	0.9000	0.9000	-1.099%	9	360	-87.778%
2026-04-02	0.8800	0.9100	0.8800	0.9100	-22.222%	2	367	-87.912%
2026-03-31	1.1000	1.1700	1.1000	1.1700	+19.388%	34	367	-90.598%
2026-03-30	1.0100	1.0100	0.9800	0.9800	-20.968%	17	365	-88.776%
2026-03-26	1.3000	1.3000	1.2400	1.2400	-20.513%	7	370	-91.129%
2026-03-25	1.5600	1.5600	1.5600	1.5600	+4.000%	2	367	-92.949%
2026-03-24	1.6300	1.6300	1.5000	1.5000	-19.355%	13	365	-92.667%
2026-03-23	2.0500	2.0500	1.8200	1.8600	-2.105%	16	361	-94.086%
2026-03-20	2.3500	2.3500	1.9000	1.9000	-20.833%	16	371	-94.211%
2026-03-19	2.4000	2.4000	2.4000	2.4000	-0.415%	3	373	-95.417%
2026-03-18	2.4100	2.4100	2.4100	2.4100	-8.712%	1	370	-95.436%
2026-03-17	2.6400	2.6400	2.6400	2.6400	+6.883%	12	369	-95.833%
2026-03-16	2.7300	2.7300	2.4700	2.4700	-5.000%	116	357	-95.547%
2026-03-13	2.6000	2.6000	2.6000	2.6000	-13.333%	1	270	-95.769%
2026-03-12	3.0000	3.0000	3.0000	3.0000	-23.077%	12	269	-96.333%
2026-03-11	2.6700	3.9000	2.6700	3.9000	+59.184%	25	258	-97.179%
2026-03-10	2.8400	2.8500	2.0500	2.4500	+15.023%	22	239	-95.510%
2026-03-09	5.2900	5.2900	1.8500	2.1300	+113.000%	35	225	-94.836%
2026-03-05	0.9500	1.0000	0.9500	1.0000	+5.263%	61	198	-89.000%
2026-03-04	0.9000	1.0500	0.9000	0.9500	0.000%	99	256	-88.421%
2026-03-02	0.8000	0.9500	0.8000	0.9500	+2.151%	13	169	-88.421%
2026-02-26	0.9300	0.9300	0.9300	0.9300	+9.412%	8	161	-88.172%
2026-02-24	0.8000	0.8500	0.6800	0.8500	-11.458%	36	164	-87.059%
2026-02-23	0.8000	0.9600	0.8000	0.9600	+12.941%	36	173	-88.542%
2026-02-20	0.9200	0.9200	0.8500	0.8500	-9.574%	8	146	-87.059%
2026-02-19	1.0300	1.0400	0.9300	0.9400	-7.843%	133	152	-88.298%
2026-02-18	1.0200	1.0200	1.0200	1.0200	-12.821%	3	102	-89.216%
2026-02-13	1.1000	1.1700	1.1000	1.1700	+1.739%	11	90	-90.598%
2026-02-12	1.0800	1.1500	1.0500	1.1500	-4.167%	14	90	-90.435%
2026-02-11	1.2500	1.2500	1.2000	1.2000	-21.053%	3	90	-90.833%
2026-02-10	1.5200	1.5200	1.5200	1.5200	-5.590%	2	89	-92.763%
2026-02-09	1.3000	1.6100	1.2500	1.6100	-26.818%	16	88	-93.168%
2026-02-06	2.0500	2.2900	2.0500	2.2000	-4.348%	3	81	-95.000%
2026-02-05	3.3800	3.3800	2.3000	2.3000	-14.815%	27	82	-95.217%
2026-02-04	2.8500	2.8500	2.6000	2.7000	+1.887%	4	56	-95.926%
2026-02-03	2.8000	2.8000	2.6000	2.6500	-11.667%	14	55	-95.849%
2026-02-02	3.0000	3.1700	3.0000	3.0000	-8.537%	4	48	-96.333%
2026-01-30	3.3000	3.3000	3.2800	3.2800	-15.897%	3	49	-96.646%
2026-01-29	3.9000	3.9000	3.9000	3.9000	0.000%	2	47	-97.179%
2026-01-28	3.7000	3.9000	3.7000	3.9000	0.000%	6	45	-97.179%
2026-01-27	3.9000	3.9000	3.9000	3.9000	-8.019%	2	42	-97.179%
2026-01-23	4.2400	4.2400	4.2400	4.2400	+9.278%	3	42	-97.406%
2026-01-21	3.9300	3.9300	3.5500	3.8800	-17.970%	10	42	-97.165%
2026-01-16	4.9000	4.9500	4.7300	4.7300	+2.826%	3	39	-97.674%
2026-01-15	4.6000	4.6000	4.6000	4.6000	+3.371%	3	39	-97.609%
2026-01-14	4.6700	4.6700	4.4500	4.4500	-13.255%	20	39	-97.528%
2026-01-12	4.8400	5.1300	4.6000	5.1300	+3.636%	10	21	-97.856%
2026-01-09	5.1000	5.3700	4.9500	4.9500	-15.385%	9	12	-97.778%
2026-01-08	5.9200	5.9200	5.8000	5.8500	0.000%	6	5	-98.120%

.dark-mode .XHZLP7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XHZLP7{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918C45HIMS Sep 18 2026 45.00 Call (HIMS260918C00045000)option OPRA

HIMS20260918C45
HIMS Sep 18 2026 45.00 Call (HIMS260918C00045000)
option OPRA