Dark

HIMS20261120C32
HIMS Nov 20 2026 32.00 Call (HIMS261120C00032000)
option OPRA

EOD

Aug 18, 2026

3.12-12.113%(-0.43)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.3500	3.4500	3.0300	3.1200	-12.113%	42	1,152	0.000%
2026-08-17	3.0800	3.6000	3.0800	3.5500	+4.412%	66	1,114	-12.113%
2026-08-14	3.8600	3.8600	3.4000	3.4000	-18.854%	39	1,063	-8.235%
2026-08-13	4.4400	4.4400	4.0000	4.1900	-8.913%	21	1,032	-25.537%
2026-08-12	4.7400	5.0000	4.2800	4.6000	-18.004%	23	1,038	-32.174%
2026-08-11	5.2700	5.9000	5.2700	5.6100	-10.240%	78	1,030	-44.385%
2026-08-10	6.2200	6.4500	6.1000	6.2500	0.000%	62	1,031	-50.080%
2026-08-07	5.4700	6.2500	5.4700	6.2500	+20.890%	13	1,016	-50.080%
2026-08-06	6.1000	6.1000	5.1700	5.1700	-17.412%	29	1,017	-39.652%
2026-08-05	6.5800	6.7000	6.2100	6.2600	-6.147%	32	1,009	-50.160%
2026-08-04	6.2600	6.7500	6.2500	6.6700	+11.725%	34	1,012	-53.223%
2026-08-03	5.8000	6.1500	5.8000	5.9700	+39.813%	20	1,005	-47.739%
2026-07-30	3.2900	4.2700	3.2900	4.2700	+22.000%	6	986	-26.932%
2026-07-29	5.0400	5.0400	3.5000	3.5000	-37.163%	38	983	-10.857%
2026-07-28	6.0300	6.1700	4.7000	5.5700	-5.593%	378	964	-43.986%
2026-07-27	5.3400	5.9000	5.3400	5.9000	+12.381%	22	619	-47.119%
2026-07-24	6.1500	6.1500	5.0500	5.2500	-26.573%	54	616	-40.571%
2026-07-23	7.0300	7.1500	6.6000	7.1500	-5.423%	6	579	-56.364%
2026-07-22	7.4900	7.5600	7.4900	7.5600	-5.144%	2	580	-58.730%
2026-07-20	7.9700	7.9700	7.9700	7.9700	-1.239%	1	579	-60.853%
2026-07-17	7.8100	8.0700	7.8100	8.0700	-7.348%	9	579	-61.338%
2026-07-16	8.8500	9.4900	8.7100	8.7100	-7.439%	17	582	-64.179%
2026-07-14	9.4100	9.4100	9.4100	9.4100	+2.283%	5	581	-66.844%
2026-07-13	9.2000	9.2000	9.2000	9.2000	-0.969%	4	580	-66.087%
2026-07-10	10.6300	10.6300	8.4500	9.2900	-6.445%	19	580	-66.416%
2026-07-09	10.2700	10.2700	9.9300	9.9300	-20.369%	4	581	-68.580%
2026-07-06	12.3300	12.4700	12.3300	12.4700	+9.868%	7	577	-74.980%
2026-07-02	11.3200	11.3500	11.3200	11.3500	-3.976%	2	579	-72.511%
2026-07-01	9.7200	12.4500	9.7200	11.8200	+27.784%	116	579	-73.604%
2026-06-30	8.7500	9.2500	8.7500	9.2500	-1.909%	14	602	-66.270%
2026-06-29	10.0500	10.0500	9.1000	9.4300	+2.723%	15	603	-66.914%
2026-06-26	8.4000	10.2000	8.4000	9.1800	+16.794%	139	601	-66.013%
2026-06-25	7.8000	7.9000	7.2500	7.8600	-13.910%	31	534	-60.305%
2026-06-24	9.1300	9.1300	9.1300	9.1300	-2.665%	4	521	-65.827%
2026-06-23	9.0000	9.3800	9.0000	9.3800	-10.667%	6	525	-66.738%
2026-06-22	10.5000	10.5000	10.5000	10.5000	+2.140%	1	530	-70.286%
2026-06-18	8.8000	10.2800	8.8000	10.2800	+22.235%	7	536	-69.650%
2026-06-17	7.4000	8.8000	7.4000	8.4100	+8.516%	16	536	-62.901%
2026-06-16	7.2700	8.2000	7.2700	7.7500	+19.231%	43	536	-59.742%
2026-06-15	6.2300	6.5000	6.2300	6.5000	+35.417%	9	535	-52.000%
2026-06-12	4.8000	4.8000	4.8000	4.8000	-26.154%	100	530	-35.000%
2026-06-10	6.5000	6.5000	6.5000	6.5000	+12.847%	2	443	-52.000%
2026-06-09	6.0300	6.1800	5.7600	5.7600	+4.727%	4	443	-45.833%
2026-06-08	5.5000	5.5000	5.5000	5.5000	+8.696%	5	442	-43.273%
2026-06-05	5.0600	5.0600	5.0600	5.0600	-22.154%	7	437	-38.340%
2026-06-04	6.2000	6.8400	6.2000	6.5000	+16.279%	12	439	-52.000%
2026-06-02	6.2000	6.2000	5.5900	5.5900	-8.361%	8	432	-44.186%
2026-06-01	6.1000	6.1000	6.1000	6.1000	+31.749%	1	432	-48.852%
2026-05-27	4.8000	4.8000	4.6300	4.6300	+36.176%	2	431	-32.613%
2026-05-18	3.6500	3.6500	3.4000	3.4000	-18.269%	3	431	-8.235%
2026-05-14	3.9500	4.1600	3.8500	4.1600	+1.217%	7	433	-25.000%
2026-05-13	3.9700	4.1100	3.9700	4.1100	-9.670%	7	434	-24.088%
2026-05-12	5.0000	5.0000	4.2700	4.5500	-42.112%	13	434	-31.429%
2026-05-11	7.0000	7.8600	7.0000	7.8600	+42.909%	5	434	-60.305%
2026-05-08	5.5000	5.5000	5.5000	5.5000	+8.055%	3	434	-43.273%
2026-05-07	5.5500	6.2000	5.0900	5.0900	-10.702%	12	431	-38.703%
2026-05-06	5.7000	5.7000	5.7000	5.7000	-1.213%	2	426	-45.263%
2026-05-05	5.7700	5.7700	5.7700	5.7700	-9.134%	2	426	-45.927%
2026-05-04	6.3500	6.3500	6.3500	6.3500	+1.276%	1	427	-50.866%
2026-05-01	6.2700	6.2700	6.2700	6.2700	-1.260%	3	425	-50.239%
2026-04-30	6.3500	6.3500	6.3500	6.3500	+6.544%	1	425	-50.866%
2026-04-29	5.8300	5.9600	5.8300	5.9600	-16.056%	4	425	-47.651%
2026-04-28	7.3300	7.4100	7.1000	7.1000	-19.318%	12	423	-56.056%
2026-04-24	8.1800	8.8000	8.1800	8.8000	0.000%	11	413	-64.545%
2026-04-23	8.8000	8.8000	8.8000	8.8000	+22.222%	2	417	-64.545%
2026-04-22	7.8700	7.8700	7.2000	7.2000	-16.084%	4	417	-56.667%
2026-04-21	9.0600	9.0600	8.5800	8.5800	-10.625%	3	419	-63.636%
2026-04-20	9.3100	9.7000	8.5800	9.6000	+22.919%	43	419	-67.500%
2026-04-17	8.4600	8.4600	7.8000	7.8100	+87.290%	80	424	-60.051%
2026-04-15	3.7500	4.1700	3.7500	4.1700	+21.574%	52	437	-25.180%
2026-04-14	3.6100	3.6100	3.4300	3.4300	-0.580%	109	385	-9.038%
2026-04-13	3.0000	3.4500	3.0000	3.4500	+15.000%	3	276	-9.565%
2026-04-01	3.0000	3.0000	3.0000	3.0000	+13.208%	5	273	+4.000%
2026-03-30	2.6700	2.7300	2.6500	2.6500	-42.641%	13	268	+17.736%
2026-03-23	4.6200	4.6200	4.6200	4.6200	-18.805%	1	265	-32.468%
2026-03-18	5.6900	5.6900	5.6900	5.6900	-5.950%	16	265	-45.167%
2026-03-16	6.0500	6.0500	6.0500	6.0500	-8.333%	1	257	-48.430%
2026-03-12	6.6000	6.6000	6.6000	6.6000	+46.341%	2	256	-52.727%
2026-03-10	6.5000	6.5000	4.5100	4.5100	-13.269%	13	257	-30.820%
2026-03-09	5.1000	5.2000	4.5000	5.2000	+109.677%	51	249	-40.000%
2026-03-05	2.4800	2.4800	2.4800	2.4800	+11.712%	1	243	+25.806%
2026-03-03	2.2400	2.2400	2.2200	2.2200	+20.000%	84	242	+40.541%
2026-03-02	1.8500	1.8500	1.8500	1.8500	-15.909%	1	163	+68.649%
2026-02-26	2.4300	2.4300	2.1100	2.2000	+29.412%	5	162	+41.818%
2026-02-24	1.7000	1.7000	1.7000	1.7000	-25.439%	2	162	+83.529%
2026-02-23	2.2400	2.2800	2.2400	2.2800	-1.299%	3	162	+36.842%
2026-02-19	2.3100	2.3100	2.3100	2.3100	-4.149%	1	164	+35.065%
2026-02-18	2.4100	2.4100	2.4100	2.4100	-0.413%	1	164	+29.461%
2026-02-17	2.3800	2.4600	2.3800	2.4200	-12.000%	17	165	+28.926%
2026-02-13	2.7500	2.7500	2.7500	2.7500	+10.000%	3	159	+13.455%
2026-02-12	2.6000	2.6000	2.5000	2.5000	-10.714%	5	159	+24.800%
2026-02-11	2.8000	2.9200	2.8000	2.8000	-17.404%	4	154	+11.429%
2026-02-10	3.3900	3.3900	3.3900	3.3900	-7.123%	1	150	-7.965%
2026-02-09	2.9800	3.6500	2.9000	3.6500	-52.842%	14	149	-14.521%
2026-01-28	7.7400	7.7400	7.7400	7.7400	-1.401%	20	149	-59.690%
2026-01-27	7.8500	7.8500	7.8500	7.8500	-2.605%	1	149	-60.255%
2026-01-23	8.7400	8.7400	8.0600	8.0600	-4.276%	10	148	-61.290%
2026-01-22	8.4200	8.4200	8.4200	8.4200	-0.941%	20	147	-62.945%
2026-01-20	8.6500	8.6500	8.5000	8.5000	-8.602%	21	127	-63.294%
2026-01-16	9.3000	9.3000	9.3000	9.3000	0.000%	30	76	-66.452%
2026-01-15	9.2500	9.3000	9.2500	9.3000	-7.000%	41	76	-66.452%
2026-01-13	10.3300	10.3300	10.0000	10.0000	+10.497%	12	36	-68.800%
2026-01-12	9.0500	9.0500	9.0500	9.0500	-4.737%	1	30	-65.525%
2026-01-09	10.6500	10.6500	9.5000	9.5000	-14.027%	20	29	-67.158%
2026-01-08	11.0500	11.0500	11.0500	11.0500	0.000%	11	11	-71.765%

.dark-mode .sbV11d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sbV11d{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261120C32HIMS Nov 20 2026 32.00 Call (HIMS261120C00032000)option OPRA

HIMS20261120C32
HIMS Nov 20 2026 32.00 Call (HIMS261120C00032000)
option OPRA