Dark

HIMS20261120C40
HIMS Nov 20 2026 40.00 Call (HIMS261120C00040000)
option OPRA

EOD

Aug 18, 2026

1.45-18.994%(-0.34)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.6300	1.6300	1.4500	1.4500	-18.994%	37	989	0.000%
2026-08-17	1.5300	1.7900	1.5000	1.7900	+2.874%	188	957	-18.994%
2026-08-14	2.1900	2.1900	1.7400	1.7400	-24.017%	20	840	-16.667%
2026-08-13	2.3500	2.4700	2.2400	2.2900	-12.261%	27	842	-36.681%
2026-08-12	2.5000	2.7500	2.3500	2.6100	-20.669%	14	840	-44.444%
2026-08-11	3.0800	3.4600	2.9700	3.2900	-14.545%	32	836	-55.927%
2026-08-10	3.5100	3.8500	3.5100	3.8500	+1.316%	28	835	-62.338%
2026-08-07	3.3500	3.8000	3.3500	3.8000	+18.750%	8	831	-61.842%
2026-08-06	3.7000	3.7000	3.2000	3.2000	-20.000%	2	823	-54.688%
2026-08-05	4.3000	4.3000	4.0000	4.0000	-4.762%	6	824	-63.750%
2026-08-04	3.8400	4.2000	3.8400	4.2000	+12.000%	5	818	-65.476%
2026-08-03	2.9600	3.8000	2.9600	3.7500	+39.405%	16	815	-61.333%
2026-07-31	3.0000	3.0000	2.5400	2.6900	-0.370%	10	809	-46.097%
2026-07-30	1.8500	2.7000	1.8500	2.7000	+35.000%	28	805	-46.296%
2026-07-29	2.8600	2.8600	2.0000	2.0000	-42.197%	20	795	-27.500%
2026-07-28	3.0000	3.4600	2.8000	3.4600	-7.733%	39	794	-58.092%
2026-07-27	3.5000	3.8000	3.3000	3.7500	+18.671%	103	809	-61.333%
2026-07-24	4.2000	4.2000	3.1600	3.1600	-40.152%	118	819	-54.114%
2026-07-23	4.5800	6.7500	4.5800	5.2800	+1.538%	48	751	-72.538%
2026-07-20	5.2000	5.2000	5.2000	5.2000	-4.059%	3	721	-72.115%
2026-07-17	5.2700	5.4700	5.2700	5.4200	-9.213%	17	724	-73.247%
2026-07-16	8.6500	8.6500	5.9700	5.9700	-24.239%	4	719	-75.712%
2026-07-15	7.7300	7.8800	7.5000	7.8800	+24.094%	17	721	-81.599%
2026-07-14	6.2200	6.6300	6.2200	6.3500	+4.441%	15	724	-77.165%
2026-07-13	6.3700	6.3700	6.0300	6.0800	-5.736%	4	711	-76.151%
2026-07-10	6.2600	6.4500	5.6500	6.4500	-10.042%	12	710	-77.519%
2026-07-09	7.3100	7.3200	7.1700	7.1700	-2.183%	7	708	-79.777%
2026-07-08	6.6700	7.3500	6.6700	7.3300	-8.375%	10	707	-80.218%
2026-07-07	8.8000	8.8000	8.0000	8.0000	-11.111%	5	705	-81.875%
2026-07-06	9.6000	9.6000	8.8500	9.0000	+12.641%	30	704	-83.889%
2026-07-02	8.2100	8.5000	7.9900	7.9900	-8.894%	19	672	-81.852%
2026-07-01	7.8000	9.3500	7.7900	8.7700	+40.997%	33	672	-83.466%
2026-06-30	6.4000	6.4000	6.2200	6.2200	-4.308%	2	660	-76.688%
2026-06-29	6.5000	6.5000	6.5000	6.5000	-5.797%	1	660	-77.692%
2026-06-26	6.1000	6.9000	6.1000	6.9000	+30.189%	2	659	-78.986%
2026-06-25	5.1800	5.3000	4.9500	5.3000	-14.791%	30	658	-72.642%
2026-06-24	5.5100	6.3700	5.5100	6.2200	+6.873%	58	686	-76.688%
2026-06-23	6.0300	7.0300	5.8200	5.8200	-15.896%	31	725	-75.086%
2026-06-22	7.0700	7.2400	6.9200	6.9200	-7.979%	34	728	-79.046%
2026-06-18	6.8500	7.5200	6.3800	7.5200	+29.655%	50	659	-80.718%
2026-06-17	5.8000	6.2700	5.6500	5.8000	0.000%	18	659	-75.000%
2026-06-16	5.0500	5.8000	5.0500	5.8000	+75.758%	70	659	-75.000%
2026-06-15	4.0900	4.4900	3.3000	3.3000	-16.456%	81	728	-56.061%
2026-06-12	3.6900	3.9500	3.6000	3.9500	-2.469%	24	757	-63.291%
2026-06-11	4.1000	4.1000	4.0500	4.0500	+0.248%	6	756	-64.198%
2026-06-10	4.6500	4.9000	4.0000	4.0400	-9.821%	84	762	-64.109%
2026-06-09	3.4400	4.4800	3.4400	4.4800	+17.895%	12	742	-67.634%
2026-06-08	3.8000	3.8000	3.8000	3.8000	+14.458%	10	739	-61.842%
2026-06-05	3.6000	3.6000	3.3200	3.3200	-26.549%	33	749	-56.325%
2026-06-04	3.9200	5.1000	3.9200	4.5200	+29.143%	40	759	-67.920%
2026-06-03	3.6000	3.6000	3.5000	3.5000	-9.091%	7	751	-58.571%
2026-06-02	4.3000	4.3000	3.8500	3.8500	-18.947%	30	754	-62.338%
2026-06-01	3.2000	4.7500	3.2000	4.7500	+55.738%	62	750	-69.474%
2026-05-28	2.9200	3.1400	2.7100	3.0500	-1.613%	9	726	-52.459%
2026-05-27	3.0000	3.1000	2.9600	3.1000	+30.252%	35	725	-53.226%
2026-05-26	2.5000	2.6000	2.3600	2.3800	-6.299%	61	717	-39.076%
2026-05-22	2.5400	2.5400	2.5400	2.5400	+17.051%	69	663	-42.913%
2026-05-21	2.1700	2.1700	2.1700	2.1700	-1.810%	40	594	-33.180%
2026-05-20	1.9600	2.4900	1.9600	2.2100	+16.316%	54	594	-34.389%
2026-05-19	2.1500	2.1500	1.8500	1.9000	-11.628%	8	598	-23.684%
2026-05-18	2.3400	2.3400	2.1000	2.1500	-23.759%	18	598	-32.558%
2026-05-15	2.8200	2.8200	2.8200	2.8200	+4.444%	1	598	-48.582%
2026-05-14	2.6000	2.7000	2.6000	2.7000	-21.739%	37	596	-46.296%
2026-05-13	3.4500	3.4500	3.4500	3.4500	+6.154%	1	572	-57.971%
2026-05-12	3.4000	3.4200	3.1000	3.2500	-42.982%	70	572	-55.385%
2026-05-11	5.0000	5.7000	5.0000	5.7000	+24.726%	85	572	-74.561%
2026-05-08	4.0200	4.5700	4.0200	4.5700	+25.205%	12	537	-68.271%
2026-05-07	3.6500	3.6500	3.6500	3.6500	-8.060%	2	541	-60.274%
2026-05-06	3.9700	3.9700	3.9700	3.9700	-3.406%	2	541	-63.476%
2026-05-05	4.1100	4.1100	4.1100	4.1100	-6.378%	1	539	-64.720%
2026-05-04	4.3900	4.3900	4.3900	4.3900	-4.565%	1	540	-66.970%
2026-05-01	4.6000	4.6000	4.6000	4.6000	-10.331%	2	539	-68.478%
2026-04-28	5.3900	5.3900	5.0000	5.1300	-12.308%	273	539	-71.735%
2026-04-27	6.1500	6.1500	5.8500	5.8500	-9.302%	4	274	-75.214%
2026-04-24	6.4500	6.4500	6.4500	6.4500	+13.158%	2	274	-77.519%
2026-04-22	5.7000	5.7000	5.7000	5.7000	-13.242%	2	273	-74.561%
2026-04-21	6.4500	6.8000	6.4500	6.5700	-9.629%	7	273	-77.930%
2026-04-20	6.2600	7.5000	6.2600	7.2700	+32.182%	24	272	-80.055%
2026-04-17	6.2600	6.2600	5.3900	5.5000	+2.996%	10	255	-73.636%
2026-04-16	4.1200	5.3400	4.1200	5.3400	+57.059%	82	250	-72.846%
2026-04-15	2.4400	3.4000	2.4400	3.4000	+45.299%	9	175	-57.353%
2026-04-14	2.4600	2.4800	2.3400	2.3400	+7.834%	4	167	-38.034%
2026-04-13	2.1700	2.1700	2.1700	2.1700	+12.435%	10	164	-33.180%
2026-04-08	2.1600	2.1600	1.8700	1.9300	-6.763%	65	164	-24.870%
2026-04-06	2.1300	2.1300	1.9800	2.0700	+3.500%	11	174	-29.952%
2026-04-02	1.8800	2.0000	1.8800	2.0000	-7.834%	10	167	-27.500%
2026-04-01	2.1600	2.1700	2.1600	2.1700	-5.240%	6	167	-33.180%
2026-03-31	2.1700	2.4000	2.1400	2.2900	+13.930%	14	162	-36.681%
2026-03-30	2.0100	2.0100	2.0100	2.0100	+0.500%	4	155	-27.861%
2026-03-27	2.3200	2.3200	2.0000	2.0000	-15.966%	55	158	-27.500%
2026-03-26	2.3800	2.3800	2.3800	2.3800	-14.388%	10	111	-39.076%
2026-03-24	2.8200	2.8200	2.7800	2.7800	-17.015%	3	101	-47.842%
2026-03-23	3.5000	3.5000	3.1400	3.3500	-5.367%	3	100	-56.716%
2026-03-20	3.7000	3.7000	3.5400	3.5400	-8.052%	3	99	-59.040%
2026-03-19	3.8500	3.8500	3.8500	3.8500	-14.823%	1	96	-62.338%
2026-03-17	4.5200	4.5200	4.5200	4.5200	-2.165%	3	95	-67.920%
2026-03-16	4.5200	4.6200	4.2100	4.6200	-4.149%	4	95	-68.615%
2026-03-12	4.8200	4.8200	4.8200	4.8200	-3.792%	3	92	-69.917%
2026-03-11	4.1000	5.0100	4.1000	5.0100	+10.841%	15	89	-71.058%
2026-03-10	4.8100	4.8100	4.5200	4.5200	+21.180%	28	78	-67.920%
2026-03-09	3.8500	3.9000	3.3000	3.7300	+174.265%	40	60	-61.126%
2026-03-02	1.3600	1.3600	1.3600	1.3600	-7.483%	1	30	+6.618%
2026-02-27	1.5000	1.5000	1.4700	1.4700	-10.909%	6	31	-1.361%
2026-02-24	1.6500	1.6500	1.6500	1.6500	+3.125%	1	31	-12.121%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-7.514%	1	32	-9.375%
2026-02-19	1.7300	1.7300	1.7300	1.7300	+1.765%	1	31	-16.185%
2026-02-18	1.8500	1.8600	1.7000	1.7000	-12.821%	5	30	-14.706%
2026-02-13	1.9500	1.9500	1.9500	1.9500	-0.510%	4	25	-25.641%
2026-02-12	1.9600	1.9600	1.9600	1.9600	-14.783%	1	25	-26.020%
2026-02-10	2.6900	2.6900	2.3000	2.3000	-7.258%	4	24	-36.957%
2026-02-09	2.4800	2.4800	2.4800	2.4800	-48.333%	2	21	-41.532%
2026-02-02	4.8200	5.0000	4.8000	4.8000	-20.530%	7	19	-69.792%
2026-01-30	6.0400	6.0400	6.0400	6.0400	+3.602%	3	19	-75.993%
2026-01-28	5.8300	5.8300	5.8300	5.8300	-8.333%	4	16	-75.129%
2026-01-26	6.3600	6.3600	6.3600	6.3600	+15.426%	8	16	-77.201%
2026-01-21	6.1100	6.1100	5.3500	5.5100	-18.971%	4	8	-73.684%
2026-01-15	6.8000	6.8000	6.8000	6.8000	-11.111%	1	5	-78.676%
2026-01-13	7.6000	7.6500	7.6000	7.6500	+15.385%	2	4	-81.046%
2026-01-12	6.6300	6.6300	6.6300	6.6300	-9.918%	1	3	-78.130%
2026-01-09	7.9200	7.9200	7.3600	7.3600	-19.121%	2	3	-80.299%
2026-01-06	9.6300	9.6300	9.1000	9.1000	0.000%	2	1	-84.066%

.dark-mode .r0S3cy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r0S3cy{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261120C40HIMS Nov 20 2026 40.00 Call (HIMS261120C00040000)option OPRA

HIMS20261120C40
HIMS Nov 20 2026 40.00 Call (HIMS261120C00040000)
option OPRA