Dark

HIMS20261120C35
HIMS Nov 20 2026 35.00 Call (HIMS261120C00035000)
option OPRA

EOD

Aug 18, 2026

2.25-9.639%(-0.24)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.5500	2.5500	2.2500	2.2500	-9.639%	12	2,088	0.000%
2026-08-17	2.6000	2.6500	2.4600	2.4900	-1.581%	27	2,095	-9.639%
2026-08-14	3.0000	3.1000	2.4900	2.5300	-22.154%	67	2,094	-11.067%
2026-08-13	3.6900	3.6900	3.2100	3.2500	-19.355%	4	2,044	-30.769%
2026-08-12	3.8400	4.0300	3.3900	4.0300	-8.409%	117	2,043	-44.169%
2026-08-11	4.5500	4.8600	4.1000	4.4000	-15.385%	208	2,077	-48.864%
2026-08-10	5.0500	5.4500	5.0500	5.2000	+0.971%	65	2,041	-56.731%
2026-08-07	4.6000	5.1500	4.6000	5.1500	+15.730%	50	2,012	-56.311%
2026-08-06	5.0000	5.1000	4.4500	4.4500	-15.238%	71	1,964	-49.438%
2026-08-05	5.5900	5.6000	5.2000	5.2500	-9.483%	37	1,905	-57.143%
2026-08-04	5.1000	5.8000	5.1000	5.8000	+14.625%	74	1,904	-61.207%
2026-08-03	3.7300	5.2000	3.7300	5.0600	+42.535%	24	1,838	-55.534%
2026-07-31	4.2000	4.2000	3.5500	3.5500	-1.389%	2	1,826	-36.620%
2026-07-30	3.1600	3.6000	3.1600	3.6000	+30.435%	7	1,826	-37.500%
2026-07-29	4.3500	4.3500	2.7600	2.7600	-36.552%	19	1,826	-18.478%
2026-07-28	3.8500	4.3500	3.8300	4.3500	-14.201%	48	1,824	-48.276%
2026-07-27	4.4500	5.0700	4.4500	5.0700	+20.714%	15	1,793	-55.621%
2026-07-24	5.7700	5.7700	4.1000	4.2000	-36.842%	61	1,794	-46.429%
2026-07-23	5.5900	8.3500	5.5900	6.6500	+12.331%	56	1,764	-66.165%
2026-07-22	6.7400	6.8600	5.9200	5.9200	-7.932%	12	1,759	-61.993%
2026-07-21	7.1000	7.1000	6.4300	6.4300	-8.924%	9	1,759	-65.008%
2026-07-20	7.0600	7.0600	7.0600	7.0600	+0.142%	1	1,751	-68.130%
2026-07-17	7.0000	7.0500	6.7200	7.0500	-6.000%	4	1,752	-68.085%
2026-07-16	7.9400	7.9400	7.5000	7.5000	-21.053%	4	1,754	-70.000%
2026-07-15	9.2700	9.5000	9.2700	9.5000	+15.152%	9	1,754	-76.316%
2026-07-14	8.3700	8.4000	8.1000	8.2500	+4.298%	15	1,754	-72.727%
2026-07-13	7.8300	7.9100	7.8300	7.9100	-0.126%	2	1,752	-71.555%
2026-07-10	8.1000	8.1000	7.6300	7.9200	-11.011%	21	1,752	-71.591%
2026-07-09	8.9400	9.0200	8.9000	8.9000	-5.920%	14	1,760	-74.719%
2026-07-07	10.0600	10.3300	9.4600	9.4600	-14.544%	28	1,752	-76.216%
2026-07-06	10.7600	11.2500	10.5800	11.0700	+12.500%	47	1,752	-79.675%
2026-07-02	9.5000	9.9900	9.5000	9.8400	-6.107%	37	1,750	-77.134%
2026-07-01	9.0500	11.0100	9.0500	10.4800	+24.762%	50	1,750	-78.531%
2026-06-30	7.2000	8.4000	7.0000	8.4000	+0.599%	32	1,761	-73.214%
2026-06-29	7.4800	8.3500	7.4800	8.3500	+4.375%	27	1,744	-73.054%
2026-06-26	8.1300	9.0000	8.0000	8.0000	+7.383%	16	1,742	-71.875%
2026-06-25	6.2100	7.4500	6.0000	7.4500	+4.930%	298	1,741	-69.799%
2026-06-24	7.6500	7.7200	7.1000	7.1000	-12.237%	55	1,733	-68.310%
2026-06-23	8.0200	8.1100	8.0200	8.0900	-0.736%	9	1,774	-72.188%
2026-06-22	8.7500	8.7500	8.0000	8.1500	-5.233%	20	1,770	-72.393%
2026-06-18	8.2300	8.7500	8.2300	8.6000	+10.256%	85	1,756	-73.837%
2026-06-17	7.0000	8.0000	6.6500	7.8000	+13.043%	20	1,756	-71.154%
2026-06-16	6.0200	7.0900	6.0200	6.9000	+16.949%	491	1,756	-67.391%
2026-06-15	5.6000	7.2000	5.6000	5.9000	+34.091%	23	1,556	-61.864%
2026-06-12	4.4000	4.4000	4.4000	4.4000	-20.863%	1	1,542	-48.864%
2026-06-11	5.0000	5.5600	5.0000	5.5600	+11.200%	5	1,543	-59.532%
2026-06-10	5.2600	6.1000	5.0000	5.0000	-12.281%	101	1,543	-55.000%
2026-06-09	5.4000	5.7000	4.8400	5.7000	+21.277%	37	1,592	-60.526%
2026-06-08	4.5000	4.7000	4.5000	4.7000	+17.500%	7	1,572	-52.128%
2026-06-05	4.5800	4.5800	4.0000	4.0000	-31.034%	27	1,574	-43.750%
2026-06-04	5.6900	6.1000	5.3500	5.8000	+18.367%	52	1,583	-61.207%
2026-06-03	4.4700	5.2000	3.9500	4.9000	-2.000%	28	1,582	-54.082%
2026-06-02	5.1500	5.1500	5.0000	5.0000	-3.846%	12	1,600	-55.000%
2026-06-01	4.8700	5.3500	4.8700	5.2000	+26.521%	248	1,594	-56.731%
2026-05-29	4.0000	4.1100	3.4800	4.1100	+2.239%	12	1,592	-45.255%
2026-05-28	3.8000	4.2900	3.8000	4.0200	+4.416%	27	1,592	-44.030%
2026-05-27	3.6000	3.9900	3.6000	3.8500	+13.235%	3	1,590	-41.558%
2026-05-26	3.3000	3.4000	3.3000	3.4000	+11.842%	4	1,589	-33.824%
2026-05-22	3.2500	3.2500	3.0400	3.0400	-0.328%	12	1,585	-25.987%
2026-05-21	2.7000	3.0500	2.7000	3.0500	+2.007%	3	1,589	-26.230%
2026-05-20	2.7500	2.9900	2.7500	2.9900	+19.600%	7	1,589	-24.749%
2026-05-19	2.5500	2.5500	2.5000	2.5000	-9.091%	2	1,587	-10.000%
2026-05-18	2.9600	2.9600	2.7500	2.7500	-24.658%	15	1,587	-18.182%
2026-05-15	3.6500	3.6500	3.5000	3.6500	+4.286%	25	1,587	-38.356%
2026-05-14	3.4000	3.5000	3.4000	3.5000	0.000%	12	1,583	-35.714%
2026-05-13	3.7500	3.7500	3.2300	3.5000	-8.377%	506	1,565	-35.714%
2026-05-12	4.4000	4.4000	3.7000	3.8200	-43.824%	209	1,565	-41.099%
2026-05-11	6.3500	6.9000	6.0900	6.8000	+19.298%	769	1,565	-66.912%
2026-05-08	4.6300	5.7000	4.6300	5.7000	+29.545%	34	980	-60.526%
2026-05-07	4.5500	4.5500	4.4000	4.4000	-12.871%	2	979	-48.864%
2026-05-06	5.0500	5.0500	5.0500	5.0500	-0.980%	10	979	-55.446%
2026-05-05	4.9500	5.1000	4.9500	5.1000	-5.556%	2	974	-55.882%
2026-05-01	5.4000	5.4000	5.4000	5.4000	+2.467%	1	974	-58.333%
2026-04-29	5.2200	5.4300	5.2200	5.2700	-14.587%	8	974	-57.306%
2026-04-28	6.2500	6.2700	6.1700	6.1700	-20.897%	11	979	-63.533%
2026-04-24	7.2600	7.8800	7.2600	7.8000	+9.859%	5	981	-71.154%
2026-04-21	6.2900	7.9700	6.2900	7.1000	-17.633%	30	956	-68.310%
2026-04-20	7.2500	9.2500	7.2500	8.6200	+28.274%	196	956	-73.898%
2026-04-17	7.0300	7.5200	6.2600	6.7200	+6.329%	712	967	-66.518%
2026-04-16	5.3000	6.3200	4.7500	6.3200	+46.636%	212	652	-64.399%
2026-04-15	4.0300	4.3100	4.0300	4.3100	+92.411%	5	477	-47.796%
2026-04-02	2.1100	2.2400	2.1100	2.2400	-23.549%	3	472	+0.446%
2026-03-31	2.8100	2.9300	2.6900	2.9300	+27.391%	4	472	-23.208%
2026-03-30	2.3800	2.3800	2.3000	2.3000	-8.000%	4	471	-2.174%
2026-03-27	2.6000	2.6000	2.5000	2.5000	-18.033%	5	470	-10.000%
2026-03-25	3.5000	3.5000	3.0500	3.0500	-15.042%	110	473	-26.230%
2026-03-24	3.6000	3.7000	3.5900	3.5900	-7.949%	51	537	-37.326%
2026-03-23	3.9000	3.9000	3.9000	3.9000	-23.679%	3	497	-42.308%
2026-03-18	5.1100	5.1100	5.1100	5.1100	+2.200%	6	500	-55.969%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-10.233%	2	497	-55.000%
2026-03-16	5.5700	5.5700	5.5700	5.5700	+7.115%	1	496	-59.605%
2026-03-13	5.4000	5.4000	5.2000	5.2000	-8.772%	4	497	-56.731%
2026-03-12	5.7000	5.7000	5.7000	5.7000	-8.360%	10	495	-60.526%
2026-03-11	6.6600	6.7100	6.2200	6.2200	+25.657%	3	485	-63.826%
2026-03-10	5.6000	5.6000	4.5500	4.9500	+8.791%	406	484	-54.545%
2026-03-09	4.1500	4.5500	4.1500	4.5500	+199.342%	13	281	-50.549%
2026-03-06	1.5200	1.5200	1.5200	1.5200	-24.752%	1	274	+48.026%
2026-03-02	2.0200	2.0200	2.0200	2.0200	+16.092%	1	275	+11.386%
2026-02-27	1.7400	1.7400	1.7400	1.7400	-10.769%	30	274	+29.310%
2026-02-26	1.9500	1.9500	1.9500	1.9500	0.000%	1	304	+15.385%
2026-02-24	1.5100	1.9500	1.5100	1.9500	+1.563%	75	303	+15.385%
2026-02-23	1.7500	1.9200	1.7500	1.9200	-8.571%	6	262	+17.188%
2026-02-18	2.1300	2.1300	2.1000	2.1000	-29.766%	6	262	+7.143%
2026-02-10	2.9900	2.9900	2.9900	2.9900	-10.746%	1	263	-24.749%
2026-02-09	3.3500	3.3500	3.3500	3.3500	-25.556%	50	263	-32.836%
2026-02-06	4.6000	4.6000	4.5000	4.5000	-5.858%	5	213	-50.000%
2026-02-05	5.9200	5.9200	4.7800	4.7800	-17.869%	54	208	-52.929%
2026-02-02	5.8200	5.8200	5.8200	5.8200	-15.036%	1	184	-61.340%
2026-01-29	6.8500	6.8500	6.8500	6.8500	+3.788%	1	184	-67.153%
2026-01-28	6.9600	7.0400	6.6000	6.6000	-7.303%	34	184	-65.909%
2026-01-27	7.1200	7.1200	7.1200	7.1200	-11.000%	1	154	-68.399%
2026-01-26	8.0000	8.0000	8.0000	8.0000	+9.589%	3	153	-71.875%
2026-01-23	7.3000	7.3000	7.3000	7.3000	+10.606%	1	153	-69.178%
2026-01-21	6.6000	6.6000	6.6000	6.6000	-15.924%	3	153	-65.909%
2026-01-20	8.1500	8.1500	7.8500	7.8500	-2.363%	106	150	-71.338%
2026-01-12	8.0400	8.0400	8.0400	8.0400	-11.160%	1	46	-72.015%
2026-01-09	9.2300	9.2300	9.0500	9.0500	-7.653%	32	46	-75.138%
2026-01-08	9.9000	9.9000	9.8000	9.8000	-5.314%	13	14	-77.041%
2026-01-06	10.3000	10.3500	10.3000	10.3500	0.000%	2	1	-78.261%

.dark-mode .g2gbnX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g2gbnX{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261120C35HIMS Nov 20 2026 35.00 Call (HIMS261120C00035000)option OPRA

HIMS20261120C35
HIMS Nov 20 2026 35.00 Call (HIMS261120C00035000)
option OPRA