Dark

HIMS20261120C30
HIMS Nov 20 2026 30.00 Call (HIMS261120C00030000)
option OPRA

EOD

Aug 18, 2026

3.50-11.392%(-0.45)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.4800	4.0000	3.4800	3.5000	-11.392%	61	726	0.000%
2026-08-17	3.7600	3.9500	3.7600	3.9500	-16.842%	119	681	-11.392%
2026-08-14	4.7500	4.7500	4.7500	4.7500	-1.042%	2	629	-26.316%
2026-08-13	5.1800	5.1800	4.7500	4.8000	-17.241%	17	627	-27.083%
2026-08-12	5.3200	5.8000	5.1000	5.8000	-3.333%	23	615	-39.655%
2026-08-11	6.9500	6.9500	5.8000	6.0000	-17.012%	13	606	-41.667%
2026-08-10	7.3500	7.4200	7.0000	7.2300	+5.240%	10	601	-51.591%
2026-08-07	6.2200	6.8700	6.2200	6.8700	+17.235%	16	593	-49.054%
2026-08-06	6.8200	6.8200	5.8600	5.8600	-16.997%	14	598	-40.273%
2026-08-05	7.4900	7.8500	7.0600	7.0600	-6.860%	7	593	-50.425%
2026-08-04	7.0000	7.5800	7.0000	7.5800	+9.065%	105	596	-53.826%
2026-08-03	6.3300	7.0000	5.8000	6.9500	+36.008%	17	520	-49.640%
2026-07-31	5.1100	5.1100	5.1100	5.1100	+11.087%	1	514	-31.507%
2026-07-30	3.8100	4.6100	3.8100	4.6000	+24.324%	24	514	-23.913%
2026-07-29	5.6800	5.6900	3.7000	3.7000	-41.548%	61	516	-5.405%
2026-07-28	6.2400	6.3700	5.3200	6.3300	-1.248%	70	525	-44.708%
2026-07-27	5.8600	6.5000	5.8600	6.4100	+7.912%	28	486	-45.398%
2026-07-24	6.2200	6.2200	5.6500	5.9400	-30.118%	91	484	-41.077%
2026-07-23	10.3000	10.3000	8.5000	8.5000	-3.409%	9	416	-58.824%
2026-07-20	8.8500	8.8500	8.8000	8.8000	-0.789%	16	423	-60.227%
2026-07-17	8.1300	9.0200	8.1300	8.8700	-7.218%	43	439	-60.541%
2026-07-16	10.2000	10.2000	9.5600	9.5600	-11.070%	40	450	-63.389%
2026-07-15	10.7500	10.7500	10.7500	10.7500	+7.500%	1	430	-67.442%
2026-07-10	11.5500	11.5500	9.6500	10.0000	-10.634%	22	430	-65.000%
2026-07-09	11.1900	11.1900	11.1900	11.1900	+2.192%	2	433	-68.722%
2026-07-08	10.9500	10.9500	10.9500	10.9500	-13.712%	1	431	-68.037%
2026-07-07	12.6600	12.6900	12.6600	12.6900	-8.177%	22	431	-72.419%
2026-07-06	13.8500	13.8500	13.7400	13.8200	+2.675%	8	431	-74.674%
2026-07-01	10.9500	13.4600	10.9500	13.4600	+36.373%	14	438	-73.997%
2026-06-30	9.2500	9.8700	9.2500	9.8700	-6.534%	5	439	-64.539%
2026-06-29	11.1900	11.1900	9.0500	10.5600	+5.706%	23	441	-66.856%
2026-06-26	8.9800	10.6200	8.9800	9.9900	+11.123%	43	437	-64.965%
2026-06-25	8.0000	8.9900	7.7000	8.9900	-1.209%	54	466	-61.068%
2026-06-24	9.3200	9.3200	9.1000	9.1000	-8.543%	25	470	-61.538%
2026-06-23	10.7000	10.7000	9.9500	9.9500	-12.719%	30	480	-64.824%
2026-06-22	11.3800	11.4000	11.3800	11.4000	-2.146%	6	466	-69.298%
2026-06-18	10.1000	11.6500	10.1000	11.6500	+24.732%	51	457	-69.957%
2026-06-17	8.5800	9.3500	8.5800	9.3400	+6.378%	38	457	-62.527%
2026-06-16	8.0900	8.7800	8.0900	8.7800	+15.072%	10	457	-60.137%
2026-06-15	6.5500	7.6900	6.5500	7.6300	+30.427%	70	460	-54.128%
2026-06-12	6.7000	6.7000	5.7000	5.8500	-16.429%	46	484	-40.171%
2026-06-11	6.6000	7.0000	6.3500	7.0000	+6.870%	24	507	-50.000%
2026-06-10	6.8500	6.9500	6.4500	6.5500	-7.746%	11	511	-46.565%
2026-06-09	6.3000	7.1000	5.6000	7.1000	+21.368%	58	509	-50.704%
2026-06-08	5.9000	6.2200	5.7800	5.8500	+6.364%	21	502	-40.171%
2026-06-05	6.2000	6.2000	5.0900	5.5000	-17.293%	19	501	-36.364%
2026-06-04	6.7500	7.7000	6.6500	6.6500	+6.400%	49	503	-47.368%
2026-06-03	5.5000	6.2500	5.5000	6.2500	+0.482%	17	502	-44.000%
2026-06-02	6.7000	6.7000	6.1300	6.2200	-6.466%	40	500	-43.730%
2026-06-01	5.2000	6.7800	5.2000	6.6500	+23.148%	28	493	-47.368%
2026-05-29	5.0500	5.4000	4.3500	5.4000	+4.854%	31	492	-35.185%
2026-05-28	4.5300	5.2500	4.5300	5.1500	+3.000%	53	489	-32.039%
2026-05-27	4.6000	5.0000	4.6000	5.0000	+17.647%	287	462	-30.000%
2026-05-26	4.4500	4.6600	4.1500	4.2500	+6.784%	40	371	-17.647%
2026-05-22	4.5000	4.5500	3.9800	3.9800	+4.188%	20	373	-12.060%
2026-05-20	3.4000	3.8200	3.3500	3.8200	+16.109%	28	363	-8.377%
2026-05-19	3.2900	3.2900	3.2900	3.2900	-6.000%	1	358	+6.383%
2026-05-18	3.8700	3.8700	3.5000	3.5000	-9.091%	12	358	0.000%
2026-05-15	3.8500	3.8500	3.8500	3.8500	-15.385%	1	358	-9.091%
2026-05-14	4.5300	4.5500	4.5300	4.5500	0.000%	13	360	-23.077%
2026-05-13	4.5100	4.5500	4.3000	4.5500	-16.514%	32	355	-23.077%
2026-05-12	5.0000	6.2500	4.7500	5.4500	-35.119%	179	355	-35.780%
2026-05-11	8.1000	8.4500	7.7100	8.4000	+13.514%	52	355	-58.333%
2026-05-08	6.1000	7.5000	6.0000	7.4000	+21.311%	18	225	-52.703%
2026-05-07	6.8500	6.8500	6.1000	6.1000	-4.688%	4	214	-42.623%
2026-05-06	6.1000	6.4000	6.1000	6.4000	+8.291%	8	213	-45.313%
2026-05-05	6.3000	6.3000	5.9100	5.9100	-12.444%	7	210	-40.778%
2026-05-04	7.3000	7.3000	6.7500	6.7500	+2.273%	10	210	-48.148%
2026-04-30	6.1100	6.6000	6.1100	6.6000	0.000%	6	212	-46.970%
2026-04-29	6.8600	6.8600	6.3900	6.6000	-15.924%	18	213	-46.970%
2026-04-28	8.1100	8.1100	7.7000	7.8500	-8.080%	31	220	-55.414%
2026-04-27	8.8500	9.3000	8.5000	8.5400	-9.342%	8	192	-59.016%
2026-04-24	9.0100	9.6600	9.0000	9.4200	+16.296%	28	193	-62.845%
2026-04-23	9.0000	9.0000	7.3000	8.1000	-1.220%	13	207	-56.790%
2026-04-22	8.7500	9.0000	8.0000	8.2000	-17.172%	45	211	-57.317%
2026-04-21	8.5500	9.9000	8.0000	9.9000	-3.226%	37	216	-64.646%
2026-04-20	8.7500	10.8500	8.5200	10.2300	+22.222%	60	219	-65.787%
2026-04-17	8.2000	9.1400	7.8500	8.3700	+12.651%	60	218	-58.184%
2026-04-16	6.7300	7.8500	6.2000	7.4300	+41.794%	130	207	-52.894%
2026-04-15	3.9500	5.2400	3.9500	5.2400	+41.622%	9	194	-33.206%
2026-04-14	3.7000	3.7500	3.7000	3.7000	-2.632%	33	191	-5.405%
2026-04-13	3.6300	3.9500	3.6300	3.8000	+18.750%	61	190	-7.895%
2026-04-08	3.4000	3.4000	3.2000	3.2000	+7.023%	32	170	+9.375%
2026-04-02	3.0500	3.0500	2.9900	2.9900	-10.746%	4	148	+17.057%
2026-03-31	3.5000	3.5000	3.3500	3.3500	-8.719%	6	148	+4.478%
2026-03-27	3.6700	3.6700	3.6700	3.6700	-6.853%	1	148	-4.632%
2026-03-25	4.4000	4.4000	3.8700	3.9400	-6.413%	3	149	-11.168%
2026-03-24	4.6100	4.6100	4.2100	4.2100	-9.462%	14	149	-16.865%
2026-03-23	4.9700	4.9700	4.6500	4.6500	-11.429%	2	140	-24.731%
2026-03-20	5.7000	5.7000	5.2500	5.2500	-13.934%	2	140	-33.333%
2026-03-19	5.7000	6.1000	5.5000	6.1000	+1.667%	9	139	-42.623%
2026-03-18	6.0000	6.0000	6.0000	6.0000	-7.692%	1	145	-41.667%
2026-03-17	6.5000	6.5000	6.5000	6.5000	+1.089%	2	145	-46.154%
2026-03-16	6.1500	6.4300	6.1500	6.4300	+4.894%	4	145	-45.568%
2026-03-13	6.1300	6.1300	6.1300	6.1300	-12.303%	2	143	-42.904%
2026-03-12	7.0000	7.0200	6.8000	6.9900	-8.984%	10	143	-49.928%
2026-03-11	7.1500	8.4700	7.1500	7.6800	+39.636%	92	135	-54.427%
2026-03-10	7.0000	7.2000	5.5000	5.5000	+3.774%	46	123	-36.364%
2026-03-09	5.9300	5.9300	4.8700	5.3000	+119.917%	45	116	-33.962%
2026-03-05	2.4100	2.4100	2.4100	2.4100	-1.633%	10	90	+45.228%
2026-03-03	2.3500	2.4500	2.3400	2.4500	+8.889%	8	90	+42.857%
2026-03-02	2.0900	2.2500	2.0900	2.2500	+5.634%	3	86	+55.556%
2026-02-27	2.1300	2.1300	2.1300	2.1300	+17.033%	1	87	+64.319%
2026-02-24	1.8200	1.8200	1.8200	1.8200	-25.714%	3	88	+92.308%
2026-02-23	2.4000	2.4900	2.4000	2.4500	0.000%	5	90	+42.857%
2026-02-20	2.7500	2.7500	2.4500	2.4500	-8.240%	2	88	+42.857%
2026-02-17	3.0500	3.1000	2.6700	2.6700	-11.881%	3	86	+31.086%
2026-02-12	3.0000	3.0300	3.0000	3.0300	+8.602%	3	86	+15.512%
2026-02-11	2.7900	2.7900	2.7900	2.7900	-12.813%	1	87	+25.448%
2026-02-10	3.6000	3.6000	3.2000	3.2000	-14.209%	21	88	+9.375%
2026-02-09	2.8700	4.0500	2.8700	3.7300	-33.630%	47	102	-6.166%
2026-02-06	4.8000	5.7700	4.8000	5.6200	-6.333%	24	73	-37.722%
2026-02-04	6.0000	6.0000	6.0000	6.0000	-25.558%	1	53	-41.667%
2026-01-30	8.0600	8.0600	8.0600	8.0600	-6.821%	10	52	-56.576%
2026-01-29	9.7500	9.7500	8.6500	8.6500	+5.488%	5	48	-59.538%
2026-01-28	8.2000	8.2000	8.2000	8.2000	-5.855%	1	47	-57.317%
2026-01-23	9.0100	9.0100	8.7100	8.7100	-4.809%	8	46	-59.816%
2026-01-22	8.9500	9.1500	8.9500	9.1500	+11.585%	2	38	-61.749%
2026-01-21	9.1000	9.1000	8.1700	8.2000	-13.228%	27	36	-57.317%
2026-01-20	9.5000	9.5000	9.4500	9.4500	-5.025%	2	10	-62.963%
2026-01-16	10.3800	10.3800	9.9500	9.9500	-5.238%	3	11	-64.824%
2026-01-14	10.5000	10.5000	10.5000	10.5000	-4.545%	2	11	-66.667%
2026-01-13	11.0000	11.0000	11.0000	11.0000	+9.453%	3	11	-68.182%
2026-01-12	10.0500	10.0500	10.0500	10.0500	-1.760%	1	8	-65.174%
2026-01-09	12.0000	12.0000	10.2300	10.2300	-15.104%	6	7	-65.787%
2026-01-08	12.0500	12.0500	12.0500	12.0500	0.000%	1	1	-70.954%

.dark-mode .VLVxcL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VLVxcL{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261120C30HIMS Nov 20 2026 30.00 Call (HIMS261120C00030000)option OPRA

HIMS20261120C30
HIMS Nov 20 2026 30.00 Call (HIMS261120C00030000)
option OPRA