Dark

HIMS20261120C25
HIMS Nov 20 2026 25.00 Call (HIMS261120C00025000)
option OPRA

EOD

Aug 17, 2026

6.07-2.412%(-0.15)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	5.8700	6.0700	5.8200	6.0700	-2.412%	47	435	0.000%
2026-08-14	6.2100	6.2200	6.2100	6.2200	-20.256%	15	390	-2.412%
2026-08-13	7.8000	7.8000	7.8000	7.8000	+4.000%	2	375	-22.179%
2026-08-12	7.5000	7.5000	7.5000	7.5000	-16.201%	10	375	-19.067%
2026-08-11	8.7500	8.9500	8.7500	8.9500	-8.580%	12	375	-32.179%
2026-08-10	10.0000	10.0000	9.7900	9.7900	-0.811%	2	373	-37.998%
2026-08-04	9.8700	9.8700	9.8700	9.8700	+7.283%	1	372	-38.501%
2026-08-03	8.9700	9.2000	8.9700	9.2000	+33.721%	2	371	-34.022%
2026-07-31	7.2200	7.3000	6.8700	6.8800	+4.242%	75	372	-11.773%
2026-07-30	5.2500	6.6000	5.2500	6.6000	+20.219%	10	339	-8.030%
2026-07-29	7.9000	7.9000	5.4900	5.4900	-31.631%	13	342	+10.565%
2026-07-28	8.0300	8.0300	8.0300	8.0300	-10.976%	1	342	-24.408%
2026-07-27	8.8300	9.0200	8.8100	9.0200	+5.869%	151	342	-32.705%
2026-07-24	9.7900	9.7900	8.5200	8.5200	-23.450%	20	266	-28.756%
2026-07-23	10.3000	11.1600	10.3000	11.1300	-0.090%	18	273	-45.463%
2026-07-21	11.1400	11.1400	11.1400	11.1400	-2.281%	1	267	-45.512%
2026-07-20	11.4000	11.4000	11.4000	11.4000	-14.925%	1	268	-46.754%
2026-07-16	13.4000	13.4000	13.4000	13.4000	-11.842%	11	269	-54.701%
2026-07-15	14.4800	15.2000	14.4800	15.2000	+13.433%	4	269	-60.066%
2026-07-08	13.4000	13.4000	13.4000	13.4000	-13.100%	1	270	-54.701%
2026-07-07	15.4200	15.4200	15.4200	15.4200	-1.154%	1	270	-60.636%
2026-07-01	16.0000	16.0000	15.6000	15.6000	+19.540%	11	271	-61.090%
2026-06-30	13.0500	13.0500	13.0500	13.0500	+0.850%	2	272	-53.487%
2026-06-29	12.9400	12.9400	12.9400	12.9400	+1.890%	10	274	-53.091%
2026-06-23	12.7000	12.7000	12.7000	12.7000	-6.618%	1	264	-52.205%
2026-06-22	13.0000	13.6000	13.0000	13.6000	-3.203%	3	265	-55.368%
2026-06-18	12.4500	14.0500	12.4500	14.0500	+17.672%	6	268	-56.797%
2026-06-17	10.8800	11.9400	10.8800	11.9400	+7.665%	3	268	-49.162%
2026-06-16	10.5000	11.0900	10.3500	11.0900	+25.737%	83	268	-45.266%
2026-06-15	8.8200	8.8200	8.8200	8.8200	+11.504%	2	267	-31.179%
2026-06-12	7.9100	7.9100	7.9100	7.9100	-4.584%	1	265	-23.262%
2026-06-11	8.2900	8.2900	8.2900	8.2900	-5.365%	1	266	-26.779%
2026-06-10	8.7600	8.7600	8.7600	8.7600	+6.829%	1	267	-30.708%
2026-06-09	8.2000	8.2000	8.2000	8.2000	+11.565%	15	267	-25.976%
2026-06-08	7.3500	7.3500	7.3500	7.3500	+2.083%	1	279	-17.415%
2026-06-03	7.0500	7.2000	7.0500	7.2000	-10.224%	27	279	-15.694%
2026-06-02	8.1600	8.1600	8.0200	8.0200	-8.343%	2	303	-24.314%
2026-06-01	7.2000	8.8000	7.2000	8.7500	+24.822%	122	305	-30.629%
2026-05-29	6.0000	7.1000	5.9000	7.0100	+1.890%	54	382	-13.409%
2026-05-28	6.7700	6.8800	6.5500	6.8800	+8.176%	27	338	-11.773%
2026-05-27	6.4600	6.7500	6.2000	6.3600	+15.636%	23	349	-4.560%
2026-05-26	5.5500	6.1500	5.5000	5.5000	-1.079%	44	346	+10.364%
2026-05-22	5.5600	5.5600	5.5600	5.5600	+17.053%	5	329	+9.173%
2026-05-20	4.7500	4.7500	4.7500	4.7500	+9.447%	1	334	+27.789%
2026-05-19	4.5000	4.5000	4.3400	4.3400	-13.026%	2	292	+39.862%
2026-05-18	5.8000	5.8000	4.9800	4.9900	-17.521%	66	292	+21.643%
2026-05-14	5.8700	6.0500	5.8700	6.0500	+0.166%	58	292	+0.331%
2026-05-13	5.9500	6.2100	5.6000	6.0400	-8.485%	21	272	+0.497%
2026-05-12	7.5000	7.5600	6.6000	6.6000	-31.959%	37	272	-8.030%
2026-05-11	9.5600	10.4000	9.5600	9.7000	+21.250%	18	272	-37.423%
2026-05-08	7.4000	8.0000	7.4000	8.0000	+9.290%	6	262	-24.125%
2026-05-07	8.2000	8.2000	7.3200	7.3200	-4.314%	2	259	-17.077%
2026-05-06	8.2000	8.2000	7.6500	7.6500	-4.375%	7	258	-20.654%
2026-05-05	8.0800	8.0800	7.9700	8.0000	-8.362%	16	255	-24.125%
2026-05-04	8.7300	8.7300	8.7300	8.7300	+3.929%	11	253	-30.470%
2026-05-01	8.6500	8.6500	8.4000	8.4000	-12.953%	5	242	-27.738%
2026-04-28	9.6500	9.6500	9.6500	9.6500	-8.962%	2	242	-37.098%
2026-04-27	11.1500	11.1500	10.6000	10.6000	-7.018%	4	242	-42.736%
2026-04-24	10.5700	11.4000	10.2000	11.4000	+11.765%	3	241	-46.754%
2026-04-22	10.4000	10.4100	10.2000	10.2000	-7.273%	8	239	-40.490%
2026-04-21	11.2000	11.4500	11.0000	11.0000	-9.984%	11	240	-44.818%
2026-04-20	10.7000	12.2500	10.5300	12.2200	+20.632%	22	240	-50.327%
2026-04-17	10.1500	10.9700	9.3900	10.1300	+7.537%	11	255	-40.079%
2026-04-16	8.4500	9.6100	7.6500	9.4200	+44.923%	70	255	-35.563%
2026-04-15	5.3500	6.5000	5.0800	6.5000	+31.313%	46	247	-6.615%
2026-04-13	5.0600	5.0600	4.5500	4.9500	+30.263%	100	224	+22.626%
2026-04-09	3.8000	3.8000	3.8000	3.8000	-7.990%	1	180	+59.737%
2026-04-08	4.1300	4.1300	4.1300	4.1300	+4.557%	1	179	+46.973%
2026-04-07	4.2300	4.2300	3.8500	3.9500	-14.130%	3	178	+53.671%
2026-04-06	4.6000	4.6000	4.6000	4.6000	+15.000%	2	177	+31.957%
2026-04-02	4.0000	4.0000	4.0000	4.0000	-9.297%	2	177	+51.750%
2026-04-01	5.2500	5.2500	4.4100	4.4100	+6.522%	6	177	+37.642%
2026-03-30	4.1400	4.1400	4.1400	4.1400	-4.167%	1	171	+46.618%
2026-03-27	4.9000	4.9000	4.3200	4.3200	-26.531%	4	172	+40.509%
2026-03-24	5.8800	5.8800	5.8800	5.8800	-7.981%	1	172	+3.231%
2026-03-23	6.3900	6.3900	6.3900	6.3900	-3.910%	2	172	-5.008%
2026-03-19	6.6500	6.6500	6.6500	6.6500	-10.858%	1	174	-8.722%
2026-03-18	7.9400	7.9400	7.4000	7.4600	-7.329%	93	174	-18.633%
2026-03-17	8.0300	8.0500	7.7000	8.0500	+0.374%	55	182	-24.596%
2026-03-16	7.5000	8.0200	7.5000	8.0200	+3.484%	6	157	-24.314%
2026-03-13	7.7000	7.7500	7.7000	7.7500	-3.125%	2	155	-21.677%
2026-03-12	8.8000	8.8000	8.0000	8.0000	-13.043%	34	156	-24.125%
2026-03-11	8.1800	10.0000	7.7000	9.2000	+33.333%	86	156	-34.022%
2026-03-10	8.4000	8.5100	6.8500	6.9000	+1.025%	274	188	-12.029%
2026-03-09	6.2500	7.0000	6.2100	6.8300	+100.882%	298	344	-11.127%
2026-03-05	3.4000	3.4000	3.4000	3.4000	0.000%	1	64	+78.529%
2026-03-04	3.5500	3.5500	3.4000	3.4000	+7.256%	6	64	+78.529%
2026-03-03	3.1700	3.1700	3.1700	3.1700	-3.939%	10	59	+91.483%
2026-03-02	2.5400	3.3000	2.4200	3.3000	-0.602%	3	66	+83.939%
2026-02-25	3.3200	3.3200	3.3200	3.3200	+29.183%	1	63	+82.831%
2026-02-24	2.5700	2.5700	2.5700	2.5700	-20.923%	1	63	+136.187%
2026-02-19	3.5000	3.5000	3.2500	3.2500	0.000%	4	62	+86.769%
2026-02-18	3.2500	3.2500	3.2500	3.2500	-7.143%	2	63	+86.769%
2026-02-12	3.5000	3.5000	3.5000	3.5000	-9.326%	1	63	+73.429%
2026-02-11	3.8600	3.8600	3.8600	3.8600	-9.176%	1	62	+57.254%
2026-02-10	4.4300	4.4300	4.2500	4.2500	-14.487%	5	61	+42.824%
2026-02-09	3.6700	4.9700	3.5000	4.9700	-30.972%	44	56	+22.133%
2026-02-06	6.3000	7.2000	6.3000	7.2000	-5.263%	19	54	-15.694%
2026-02-05	8.7500	8.7500	7.6000	7.6000	-11.007%	29	37	-20.132%
2026-02-03	8.5400	8.5400	8.5400	8.5400	-25.739%	1	10	-28.923%
2026-01-27	11.5000	11.5000	11.5000	11.5000	-4.959%	1	9	-47.217%
2026-01-16	12.1000	12.1000	12.1000	12.1000	-10.370%	1	7	-49.835%
2026-01-13	13.5000	13.5000	13.5000	13.5000	+8.000%	1	7	-55.037%
2026-01-12	12.9500	12.9500	12.5000	12.5000	-16.220%	3	6	-51.440%
2026-01-08	14.9200	14.9200	14.9200	14.9200	+6.571%	2	3	-59.316%
2026-01-05	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	-56.643%

.dark-mode .sF04xR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sF04xR{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261120C25HIMS Nov 20 2026 25.00 Call (HIMS261120C00025000)option OPRA

HIMS20261120C25
HIMS Nov 20 2026 25.00 Call (HIMS261120C00025000)
option OPRA