Dark

HIMS20261120C20
HIMS Nov 20 2026 20.00 Call (HIMS261120C00020000)
option OPRA

EOD

Aug 18, 2026

9.35-2.908%(-0.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	9.4900	9.4900	9.3500	9.3500	-2.908%	3	294	0.000%
2026-08-14	9.5300	9.6300	9.5300	9.6300	-25.058%	12	293	-2.908%
2026-08-10	12.9000	13.0100	12.8500	12.8500	+3.130%	20	291	-27.237%
2026-08-07	12.4600	12.4600	12.4600	12.4600	+15.907%	10	304	-24.960%
2026-08-03	10.7500	10.7500	10.7500	10.7500	+5.911%	1	299	-13.023%
2026-07-31	10.1400	10.1500	10.1400	10.1500	+10.087%	2	300	-7.882%
2026-07-30	9.0300	9.2200	9.0300	9.2200	+16.121%	3	301	+1.410%
2026-07-29	7.8500	7.9400	7.8500	7.9400	-29.107%	6	302	+17.758%
2026-07-28	11.2000	11.2000	11.2000	11.2000	-0.621%	2	302	-16.518%
2026-07-27	11.2700	11.2700	11.2700	11.2700	-15.263%	1	300	-17.036%
2026-07-24	13.3000	13.3000	13.3000	13.3000	-13.242%	1	300	-29.699%
2026-07-23	15.2500	15.3300	15.2400	15.3300	-6.638%	46	301	-39.008%
2026-07-16	16.4200	16.4200	16.4200	16.4200	+2.178%	1	283	-43.057%
2026-07-13	16.0700	16.0700	16.0700	16.0700	-8.171%	1	283	-41.817%
2026-07-08	17.5000	17.5000	17.5000	17.5000	-7.895%	5	283	-46.571%
2026-07-07	19.0000	19.0000	19.0000	19.0000	-4.523%	5	283	-50.789%
2026-07-06	19.9000	19.9000	19.9000	19.9000	+7.393%	1	283	-53.015%
2026-07-02	18.5300	18.5300	18.5300	18.5300	-2.679%	1	284	-49.541%
2026-07-01	19.5000	19.5000	19.0400	19.0400	+12.000%	14	284	-50.893%
2026-06-29	17.0000	17.0000	17.0000	17.0000	+3.659%	10	285	-45.000%
2026-06-26	16.4000	16.4000	16.4000	16.4000	-1.620%	1	295	-42.988%
2026-06-18	16.3000	16.6700	15.4900	16.6700	+14.022%	35	298	-43.911%
2026-06-17	13.7000	14.6400	13.7000	14.6200	+44.752%	4	298	-36.047%
2026-06-09	10.0400	10.1000	10.0400	10.1000	+12.222%	2	298	-7.426%
2026-06-05	9.7500	9.7500	9.0000	9.0000	-23.729%	8	298	+3.889%
2026-06-04	11.8000	11.8000	11.8000	11.8000	+20.041%	2	298	-20.763%
2026-06-03	9.9900	9.9900	9.8300	9.8300	-6.470%	6	298	-4.883%
2026-06-02	10.5000	10.7700	10.5000	10.5100	-4.455%	4	297	-11.037%
2026-06-01	9.5000	11.0000	9.5000	11.0000	+36.307%	12	295	-15.000%
2026-05-29	8.0700	8.0700	8.0700	8.0700	-11.319%	1	306	+15.861%
2026-05-27	8.8900	9.1000	8.8900	9.1000	+22.973%	4	306	+2.747%
2026-05-22	7.5000	7.5000	7.4000	7.4000	+2.069%	2	306	+26.351%
2026-05-21	7.2500	7.2500	7.2500	7.2500	+3.868%	2	305	+28.966%
2026-05-20	6.9800	6.9800	6.9800	6.9800	+6.565%	4	305	+33.954%
2026-05-19	6.4000	6.5500	6.3000	6.5500	-4.935%	23	296	+42.748%
2026-05-18	7.0200	7.0200	6.8900	6.8900	-9.699%	3	296	+35.704%
2026-05-13	8.3800	8.3800	7.5500	7.6300	-14.270%	40	296	+22.543%
2026-05-12	9.6200	9.6200	8.9000	8.9000	-28.800%	40	297	+5.056%
2026-05-11	12.5000	12.5000	12.5000	12.5000	+25.000%	5	297	-25.200%
2026-05-08	10.0000	10.0000	10.0000	10.0000	+2.564%	1	298	-6.500%
2026-05-06	9.7500	9.7500	9.7500	9.7500	-3.656%	60	297	-4.103%
2026-05-05	10.4500	10.4500	10.1200	10.1200	-8.167%	2	297	-7.609%
2026-05-04	11.0200	11.0200	11.0200	11.0200	-0.181%	11	297	-15.154%
2026-05-01	11.0400	11.0400	11.0400	11.0400	+6.358%	5	292	-15.308%
2026-04-30	10.2400	10.3800	10.2400	10.3800	-2.444%	2	292	-9.923%
2026-04-29	10.9000	10.9000	10.6400	10.6400	-9.601%	5	292	-12.124%
2026-04-28	11.7800	11.7800	11.7700	11.7700	-10.153%	2	288	-20.561%
2026-04-27	13.8000	13.8000	12.9300	13.1000	-6.295%	7	289	-28.626%
2026-04-24	13.9800	13.9800	13.9800	13.9800	+4.328%	2	292	-33.119%
2026-04-23	13.4000	13.4000	13.4000	13.4000	-0.741%	3	290	-30.224%
2026-04-21	14.0000	14.2800	13.5000	13.5000	+1.504%	6	295	-30.741%
2026-04-20	13.3000	13.3000	13.3000	13.3000	+3.906%	60	295	-29.699%
2026-04-17	13.0000	13.5500	12.8000	12.8000	+10.250%	15	295	-26.953%
2026-04-16	10.2300	11.6100	10.2300	11.6100	+31.932%	62	296	-19.466%
2026-04-15	7.0000	8.8000	6.9200	8.8000	+56.863%	138	284	+6.250%
2026-04-10	5.3500	5.6100	5.3500	5.6100	+3.315%	6	355	+66.667%
2026-04-09	5.3500	5.4300	5.3500	5.4300	+3.429%	6	353	+72.192%
2026-04-08	5.9500	5.9500	5.2500	5.2500	-18.605%	36	353	+78.095%
2026-03-31	6.0000	6.4500	6.0000	6.4500	+21.013%	10	354	+44.961%
2026-03-30	5.4500	5.4500	5.3000	5.3300	-5.496%	154	349	+75.422%
2026-03-27	5.9800	6.2000	5.6400	5.6400	-21.119%	8	204	+65.780%
2026-03-25	7.3200	7.3200	7.1500	7.1500	-1.379%	3	203	+30.769%
2026-03-24	7.2500	7.2500	7.2500	7.2500	-7.170%	1	200	+28.966%
2026-03-20	9.0500	9.0500	7.8100	7.8100	-10.230%	11	200	+19.718%
2026-03-19	8.7000	8.7000	8.7000	8.7000	-11.224%	15	201	+7.471%
2026-03-16	9.8000	9.8000	9.8000	9.8000	-6.667%	1	214	-4.592%
2026-03-12	10.4000	10.7000	10.3400	10.5000	-12.134%	14	214	-10.952%
2026-03-11	10.5000	12.0000	10.5000	11.9500	+36.884%	11	203	-21.757%
2026-03-10	10.6600	10.6600	8.7300	8.7300	-1.020%	7	211	+7.102%
2026-03-09	8.5500	9.0000	7.7000	8.8200	+110.000%	97	208	+6.009%
2026-03-05	4.4500	4.5000	4.2000	4.2000	-6.667%	22	238	+122.619%
2026-03-04	4.5000	4.5000	4.5000	4.5000	+8.434%	1	217	+107.778%
2026-03-03	4.2000	4.2000	4.1400	4.1500	+2.469%	15	218	+125.301%
2026-03-02	3.6500	4.0500	3.6500	4.0500	+15.714%	23	223	+130.864%
2026-02-27	3.5500	3.7000	3.5000	3.5000	-9.091%	16	244	+167.143%
2026-02-26	4.4000	4.4000	3.7500	3.8500	-11.494%	33	232	+142.857%
2026-02-25	4.5000	4.5000	4.2500	4.3500	+26.087%	22	222	+114.943%
2026-02-24	3.4500	3.4500	3.2000	3.4500	-15.648%	71	222	+171.014%
2026-02-23	4.2500	4.3000	3.9500	4.0900	-3.765%	28	166	+128.606%
2026-02-20	4.4500	4.4500	4.2500	4.2500	+1.190%	3	139	+120.000%
2026-02-19	4.1700	4.2000	4.1500	4.2000	-0.943%	5	138	+122.619%
2026-02-18	4.5500	4.5500	4.2400	4.2400	-9.787%	3	135	+120.519%
2026-02-17	4.5500	4.7000	4.4800	4.7000	+9.557%	33	134	+98.936%
2026-02-12	4.9100	4.9100	4.2500	4.2900	-12.449%	27	104	+117.949%
2026-02-11	5.2000	5.2000	4.9000	4.9000	-7.197%	7	117	+90.816%
2026-02-10	6.0000	6.1400	5.2800	5.2800	-17.500%	44	110	+77.083%
2026-02-09	5.3700	6.5500	4.8500	6.4000	-26.437%	50	88	+46.094%
2026-02-06	9.2800	9.2800	8.7000	8.7000	-10.124%	21	39	+7.471%
2026-02-05	9.6800	9.6800	9.6800	9.6800	-17.617%	6	20	-3.409%
2026-01-30	12.0100	12.0100	11.7500	11.7500	-17.137%	2	14	-20.426%
2026-01-22	13.2200	14.1800	13.2200	14.1800	-4.189%	3	13	-34.062%
2026-01-12	14.8000	14.8500	14.8000	14.8000	0.000%	12	11	-36.824%

.dark-mode .hS2WzB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hS2WzB{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261120C20HIMS Nov 20 2026 20.00 Call (HIMS261120C00020000)option OPRA

HIMS20261120C20
HIMS Nov 20 2026 20.00 Call (HIMS261120C00020000)
option OPRA