Dark

HIMS20261016C45
HIMS Oct 16 2026 45.00 Call (HIMS261016C00045000)
option OPRA

EOD

Aug 18, 2026

0.3800-22.449%(-0.1100)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.4400	0.4400	0.3800	0.3800	-22.449%	31	1,840	0.000%
2026-08-17	0.4300	0.4900	0.3400	0.4900	+2.083%	1,174	1,825	-22.449%
2026-08-14	0.5800	0.5800	0.4800	0.4800	-9.434%	19	2,542	-20.833%
2026-08-13	0.7800	0.7800	0.5300	0.5300	-33.750%	8	2,533	-28.302%
2026-08-12	0.8000	0.8000	0.7600	0.8000	-16.667%	26	2,525	-52.500%
2026-08-11	1.2500	1.2500	0.9600	0.9600	-40.373%	61	2,503	-60.417%
2026-08-10	1.4800	1.6800	1.4800	1.6100	+6.623%	24	2,480	-76.398%
2026-08-07	1.3000	1.5600	1.3000	1.5100	+17.969%	14	2,470	-74.834%
2026-08-06	1.6200	1.6200	1.2800	1.2800	-26.437%	259	2,456	-70.313%
2026-08-05	1.9100	1.9300	1.7400	1.7400	-12.563%	49	2,660	-78.161%
2026-08-04	1.8900	2.1100	1.8900	1.9900	+18.452%	7	2,620	-80.905%
2026-08-03	1.2500	1.6800	1.2500	1.6800	+52.727%	27	2,613	-77.381%
2026-07-31	1.1000	1.2000	1.0000	1.1000	+5.769%	16	2,588	-65.455%
2026-07-30	0.8500	1.0500	0.8500	1.0400	+23.810%	9	2,576	-63.462%
2026-07-29	1.2000	1.2000	0.8000	0.8400	-36.364%	82	2,577	-54.762%
2026-07-28	1.2500	1.3200	1.1500	1.3200	-24.571%	1,184	2,546	-71.212%
2026-07-27	1.5300	1.7500	1.5000	1.7500	+19.048%	35	1,413	-78.286%
2026-07-24	2.6300	2.6300	1.4700	1.4700	-45.956%	51	1,408	-74.150%
2026-07-23	2.5600	2.7500	2.5000	2.7200	+13.808%	28	1,424	-86.029%
2026-07-22	2.7800	2.7800	2.3500	2.3900	-11.481%	29	1,424	-84.100%
2026-07-21	3.0000	3.0100	2.7000	2.7000	-3.571%	12	1,424	-85.926%
2026-07-20	2.9600	3.0000	2.7800	2.8000	-8.497%	7	1,422	-86.429%
2026-07-17	2.8600	3.3000	2.7800	3.0600	-10.000%	22	1,422	-87.582%
2026-07-16	4.2500	4.2500	3.4000	3.4000	-30.612%	2	1,423	-88.824%
2026-07-15	4.6400	4.9000	4.6400	4.9000	+22.500%	23	1,422	-92.245%
2026-07-14	4.0000	4.0000	4.0000	4.0000	+5.263%	2	1,419	-90.500%
2026-07-13	3.8000	3.8000	3.8000	3.8000	+1.064%	1	1,417	-90.000%
2026-07-10	3.7000	3.7600	3.7000	3.7600	-17.363%	2	1,417	-89.894%
2026-07-09	4.5500	4.5500	4.5500	4.5500	+4.119%	1	1,417	-91.648%
2026-07-08	3.8500	4.3700	3.8500	4.3700	-18.318%	3	1,418	-91.304%
2026-07-07	5.3000	5.3500	5.2500	5.3500	-9.322%	670	1,416	-92.897%
2026-07-06	6.2000	6.3700	5.8500	5.9000	+12.811%	39	892	-93.559%
2026-07-02	5.7100	5.8300	5.1900	5.2300	-10.598%	65	839	-92.734%
2026-07-01	4.9900	6.3000	4.9900	5.8500	+35.731%	881	839	-93.504%
2026-06-30	4.1300	4.3100	4.1300	4.3100	+13.720%	6	220	-91.183%
2026-06-29	4.5000	4.6100	3.7900	3.7900	-12.065%	38	220	-89.974%
2026-06-26	3.5900	4.5200	3.5900	4.3100	+28.657%	18	223	-91.183%
2026-06-25	3.3500	3.3500	3.3500	3.3500	-5.634%	10	222	-88.657%
2026-06-24	3.5500	3.5500	3.5500	3.5500	-4.054%	1	212	-89.296%
2026-06-23	4.0000	4.4500	3.7000	3.7000	-11.905%	18	212	-89.730%
2026-06-22	4.7000	4.9000	4.2000	4.2000	-14.634%	6	208	-90.952%
2026-06-18	4.3500	4.9200	4.3500	4.9200	+23.000%	31	178	-92.276%
2026-06-17	3.4000	4.1500	3.4000	4.0000	+8.108%	12	178	-90.500%
2026-06-16	2.8500	3.7000	2.8500	3.7000	+40.684%	54	178	-89.730%
2026-06-15	2.0100	2.7100	2.0100	2.6300	+5.200%	65	176	-85.551%
2026-06-10	2.6000	2.6700	2.5000	2.5000	+11.111%	36	121	-84.800%
2026-06-09	2.2500	2.2500	2.2500	2.2500	+2.740%	2	127	-83.111%
2026-06-08	2.2500	2.2500	2.1900	2.1900	-9.877%	2	127	-82.648%
2026-06-04	2.4300	2.4300	2.4300	2.4300	+0.413%	7	127	-84.362%
2026-06-02	2.5900	2.5900	2.3900	2.4200	-2.811%	10	134	-84.298%
2026-06-01	2.4900	2.4900	2.4900	2.4900	+38.333%	1	134	-84.739%
2026-05-28	1.7100	1.8000	1.7100	1.8000	+11.111%	6	134	-78.889%
2026-05-27	1.6200	1.6200	1.6200	1.6200	+24.615%	2	140	-76.543%
2026-05-26	1.5000	1.5000	1.3000	1.3000	-5.109%	3	138	-70.769%
2026-05-21	1.1300	1.3700	1.1300	1.3700	+24.545%	4	137	-72.263%
2026-05-20	1.0200	1.1000	1.0200	1.1000	-5.983%	2	137	-65.455%
2026-05-19	1.0000	1.1700	0.9700	1.1700	-13.333%	25	133	-67.521%
2026-05-18	1.3500	1.3500	1.3500	1.3500	-16.149%	5	133	-71.852%
2026-05-14	1.6100	1.6100	1.6100	1.6100	+1.899%	1	133	-76.398%
2026-05-13	1.4700	1.5800	1.4700	1.5800	-26.512%	3	135	-75.949%
2026-05-12	2.1500	2.1500	2.1500	2.1500	-39.437%	5	135	-82.326%
2026-05-11	3.3700	3.7000	3.2900	3.5500	+18.333%	24	135	-89.296%
2026-05-08	2.3000	3.0000	2.3000	3.0000	+57.068%	13	154	-87.333%
2026-05-07	2.5600	2.5600	1.9100	1.9100	-29.520%	22	158	-80.105%
2026-05-05	2.7100	2.7100	2.7100	2.7100	-6.552%	2	153	-85.978%
2026-05-04	2.9000	2.9000	2.9000	2.9000	-0.344%	3	154	-86.897%
2026-04-30	2.9100	2.9100	2.9100	2.9100	-17.094%	1	151	-86.942%
2026-04-28	3.5100	3.5100	3.5100	3.5100	-25.636%	1	151	-89.174%
2026-04-24	4.0900	4.7200	4.0800	4.7200	+0.426%	17	151	-91.949%
2026-04-22	4.7000	4.7000	4.7000	4.7000	+6.818%	1	135	-91.915%
2026-04-21	5.2200	5.2200	4.4000	4.4000	-16.667%	13	145	-91.364%
2026-04-20	4.9000	5.5000	4.9000	5.2800	+30.370%	46	145	-92.803%
2026-04-17	4.2600	4.4200	3.7600	4.0500	+24.615%	57	144	-90.617%
2026-04-16	2.6800	3.2500	2.6800	3.2500	+28.458%	26	106	-88.308%
2026-04-15	1.3500	2.5300	1.3500	2.5300	+87.407%	6	116	-84.980%
2026-04-14	1.3500	1.3500	1.3500	1.3500	+8.000%	12	116	-71.852%
2026-04-13	1.2500	1.2500	1.2500	1.2500	+13.636%	1	122	-69.600%
2026-04-08	1.1000	1.1300	1.1000	1.1000	+3.774%	40	121	-65.455%
2026-04-07	1.0600	1.0600	1.0600	1.0600	-12.397%	1	93	-64.151%
2026-04-02	1.2100	1.2100	1.2100	1.2100	+2.542%	1	93	-68.595%
2026-04-01	1.2000	1.2000	1.1800	1.1800	-13.235%	2	93	-67.797%
2026-03-31	1.0600	1.3700	1.0600	1.3600	+20.354%	13	93	-72.059%
2026-03-30	1.1600	1.2600	1.1300	1.1300	-27.097%	46	85	-66.372%
2026-03-26	1.5500	1.5500	1.5500	1.5500	-12.921%	2	51	-75.484%
2026-03-24	1.7800	1.7800	1.7800	1.7800	-12.315%	1	53	-78.652%
2026-03-23	2.4100	2.4100	2.0300	2.0300	-25.368%	5	54	-81.281%
2026-03-20	2.7200	2.7200	2.7200	2.7200	-2.857%	2	53	-86.029%
2026-03-18	2.8000	2.8000	2.8000	2.8000	-5.405%	1	54	-86.429%
2026-03-17	2.9600	2.9600	2.9600	2.9600	-26.551%	2	53	-87.162%
2026-03-11	3.2000	4.2000	3.2000	4.0300	+50.373%	22	55	-90.571%
2026-03-10	3.6500	3.6500	2.6800	2.6800	+7.200%	7	45	-85.821%
2026-03-09	2.6000	2.6000	2.1100	2.5000	+142.718%	7	41	-84.800%
2026-03-02	1.0000	1.0300	1.0000	1.0300	-12.712%	9	39	-63.107%
2026-02-25	1.0400	1.1800	1.0400	1.1800	+21.649%	2	38	-67.797%
2026-02-24	0.9300	1.0000	0.8000	0.9700	-17.094%	5	38	-60.825%
2026-02-20	1.3000	1.3000	1.1700	1.1700	-7.874%	2	38	-67.521%
2026-02-19	1.2700	1.2700	1.2700	1.2700	-5.224%	1	38	-70.079%
2026-02-17	1.2500	1.3400	1.2500	1.3400	+0.752%	25	38	-71.642%
2026-02-13	1.3300	1.3300	1.3300	1.3300	-8.276%	5	23	-71.429%
2026-02-11	1.4500	1.4500	1.4500	1.4500	+22.881%	1	23	-73.793%
2026-02-09	1.4000	1.4000	1.1800	1.1800	-54.789%	7	23	-67.797%
2026-02-06	2.6100	2.6100	2.6100	2.6100	-26.062%	1	23	-85.441%
2026-02-05	3.5300	3.5300	3.5300	3.5300	+1.437%	4	22	-89.235%
2026-02-02	3.3000	3.4800	3.3000	3.4800	-13.000%	5	21	-89.080%
2026-01-30	4.0000	4.0000	4.0000	4.0000	-5.882%	6	22	-90.500%
2026-01-21	4.4000	4.4200	4.2500	4.2500	-18.269%	4	17	-91.059%
2026-01-16	5.0000	5.2000	5.0000	5.2000	+4.000%	6	18	-92.692%
2026-01-15	5.0500	5.0500	5.0000	5.0000	-1.186%	8	18	-92.400%
2026-01-12	4.6000	5.0600	4.6000	5.0600	-14.958%	6	10	-92.490%
2026-01-09	5.9500	5.9500	5.9500	5.9500	-16.079%	1	5	-93.613%
2026-01-07	7.6000	7.6000	7.0900	7.0900	0.000%	4	4	-94.640%

.dark-mode .HGLLN1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HGLLN1{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261016C45HIMS Oct 16 2026 45.00 Call (HIMS261016C00045000)option OPRA

HIMS20261016C45
HIMS Oct 16 2026 45.00 Call (HIMS261016C00045000)
option OPRA