Dark

HIMS20261120C45
HIMS Nov 20 2026 45.00 Call (HIMS261120C00045000)
option OPRA

EOD

Aug 18, 2026

0.9600-5.882%(-0.0600)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.1500	1.1500	0.9600	0.9600	-5.882%	58	879	0.000%
2026-08-17	1.1000	1.1300	1.0200	1.0200	-10.526%	44	871	-5.882%
2026-08-14	1.5000	1.5000	1.1400	1.1400	-26.452%	15	843	-15.789%
2026-08-13	1.6100	1.6100	1.5500	1.5500	-22.500%	2	833	-38.065%
2026-08-12	1.9000	2.0000	1.7500	2.0000	-18.367%	125	833	-52.000%
2026-08-11	2.7400	2.7400	1.9700	2.4500	-9.926%	139	759	-60.816%
2026-08-10	2.5600	2.8800	2.5600	2.7200	-1.091%	26	655	-64.706%
2026-08-07	2.6300	2.7500	2.6300	2.7500	+1.852%	9	669	-65.091%
2026-08-06	2.7000	2.7000	2.7000	2.7000	-12.903%	1	667	-64.444%
2026-08-04	3.0000	3.1000	2.9700	3.1000	+13.971%	6	668	-69.032%
2026-08-03	2.7200	2.7200	2.7200	2.7200	+29.524%	1	663	-64.706%
2026-07-31	2.1300	2.1300	2.1000	2.1000	+1.942%	7	662	-54.286%
2026-07-30	1.8100	2.0600	1.8100	2.0600	+19.075%	48	663	-53.398%
2026-07-29	2.3500	2.3500	1.5000	1.7300	-27.311%	20	633	-44.509%
2026-07-28	2.1100	2.3800	2.1100	2.3800	-15.000%	5	640	-59.664%
2026-07-27	2.8000	2.8000	2.7500	2.8000	0.000%	44	641	-65.714%
2026-07-24	3.0000	3.0000	2.7900	2.8000	-48.148%	272	599	-65.714%
2026-07-23	3.7000	5.4000	3.5100	5.4000	+40.260%	15	399	-82.222%
2026-07-21	3.8500	3.8500	3.8500	3.8500	-9.836%	1	399	-75.065%
2026-07-17	4.0700	4.2700	4.0700	4.2700	-26.379%	6	398	-77.518%
2026-07-16	6.8000	6.8000	5.8000	5.8000	-5.997%	21	396	-83.448%
2026-07-15	6.1700	6.1700	6.1700	6.1700	+15.327%	1	416	-84.441%
2026-07-14	5.0500	5.3500	5.0500	5.3500	+2.885%	6	415	-82.056%
2026-07-10	4.8000	5.2000	4.8000	5.2000	-12.014%	4	409	-81.538%
2026-07-09	5.9100	5.9100	5.9100	5.9100	+6.486%	20	411	-83.756%
2026-07-08	6.0000	6.0000	5.5500	5.5500	-20.714%	22	431	-82.703%
2026-07-07	6.9400	7.0000	6.9400	7.0000	-9.091%	3	411	-86.286%
2026-07-06	7.6600	7.7000	7.3500	7.7000	+15.442%	12	411	-87.532%
2026-07-02	6.6400	6.8200	6.6400	6.6700	-10.829%	22	380	-85.607%
2026-07-01	7.4800	7.4800	7.4800	7.4800	+49.600%	1	380	-87.166%
2026-06-29	4.7500	5.0000	4.7500	5.0000	-11.348%	11	381	-80.800%
2026-06-26	4.3000	5.6400	4.3000	5.6400	+10.588%	5	377	-82.979%
2026-06-23	5.7500	5.7500	5.1000	5.1000	-10.053%	8	375	-81.176%
2026-06-22	6.2500	6.2700	5.6700	5.6700	-5.500%	8	377	-83.069%
2026-06-18	5.4500	6.0000	5.4400	6.0000	+15.830%	63	308	-84.000%
2026-06-17	4.5500	5.1800	4.5500	5.1800	+20.746%	44	308	-81.467%
2026-06-16	4.2900	4.2900	4.2900	4.2900	+22.571%	2	308	-77.622%
2026-06-15	3.3500	3.5000	3.3500	3.5000	+23.239%	6	308	-72.571%
2026-06-12	2.8400	2.8400	2.8400	2.8400	-18.857%	14	304	-66.197%
2026-06-09	3.0000	3.5000	3.0000	3.5000	+19.863%	3	318	-72.571%
2026-06-08	2.9600	2.9900	2.8900	2.9200	+4.286%	12	320	-67.123%
2026-06-05	3.1000	3.1000	2.8000	2.8000	-26.316%	6	312	-65.714%
2026-06-04	3.5500	3.8000	3.5500	3.8000	+37.681%	37	314	-74.737%
2026-06-03	2.7600	2.7600	2.7600	2.7600	-13.750%	50	315	-65.217%
2026-06-02	3.5000	3.5000	3.2000	3.2000	-1.538%	5	265	-70.000%
2026-06-01	3.2500	3.2500	3.2500	3.2500	+26.953%	48	261	-70.462%
2026-05-29	2.5600	2.5600	2.5600	2.5600	+4.065%	10	261	-62.500%
2026-05-28	2.5400	2.5400	2.4600	2.4600	+1.235%	9	256	-60.976%
2026-05-27	2.4300	2.4300	2.4300	2.4300	+47.273%	2	251	-60.494%
2026-05-18	1.8500	1.8500	1.6500	1.6500	-26.009%	13	251	-41.818%
2026-05-15	2.2200	2.2300	2.2200	2.2300	+6.190%	2	251	-56.951%
2026-05-13	2.3300	2.3300	2.1000	2.1000	-26.573%	21	241	-54.286%
2026-05-12	2.4600	2.8600	2.4600	2.8600	-39.149%	16	241	-66.434%
2026-05-11	4.4500	5.0900	4.4500	4.7000	+49.206%	43	241	-79.574%
2026-05-08	2.9500	3.1500	2.9500	3.1500	-5.689%	37	294	-69.524%
2026-05-05	3.3400	3.3400	3.3400	3.3400	+4.375%	7	267	-71.257%
2026-05-04	3.8000	3.8000	3.2000	3.2000	-14.667%	6	260	-70.000%
2026-04-30	3.7500	3.7500	3.7500	3.7500	+13.636%	1	254	-74.400%
2026-04-29	3.3000	3.3000	3.3000	3.3000	-26.174%	1	254	-70.909%
2026-04-28	4.6100	4.6100	4.2500	4.4700	-19.168%	63	255	-78.523%
2026-04-24	5.5300	5.5300	5.5300	5.5300	+15.449%	1	208	-82.640%
2026-04-22	4.8200	4.8200	4.7900	4.7900	-14.004%	36	208	-79.958%
2026-04-21	4.3500	5.5700	4.3500	5.5700	-11.447%	5	172	-82.765%
2026-04-20	4.7300	6.9900	4.7300	6.2900	+30.498%	38	172	-84.738%
2026-04-17	5.0300	5.5000	4.7700	4.8200	+37.714%	31	142	-80.083%
2026-04-16	3.4700	3.7500	3.4500	3.5000	+6.061%	8	138	-72.571%
2026-04-15	1.9700	3.3000	1.9700	3.3000	+73.684%	7	135	-70.909%
2026-04-14	1.9000	1.9000	1.9000	1.9000	+3.261%	2	130	-49.474%
2026-04-13	1.8000	1.9000	1.8000	1.8400	+24.324%	12	128	-47.826%
2026-04-09	1.4000	1.4800	1.4000	1.4800	-1.333%	8	124	-35.135%
2026-04-02	1.5000	1.5000	1.5000	1.5000	-14.286%	1	119	-36.000%
2026-04-01	1.7500	1.7500	1.7500	1.7500	-3.315%	1	119	-45.143%
2026-03-31	1.7100	1.8100	1.7100	1.8100	+3.429%	14	118	-46.961%
2026-03-27	1.7500	1.7500	1.7500	1.7500	-27.386%	5	118	-45.143%
2026-03-25	2.4100	2.4100	2.4100	2.4100	-11.722%	1	118	-60.166%
2026-03-23	2.9400	2.9400	2.5000	2.7300	-26.216%	11	119	-64.835%
2026-03-16	3.7000	3.7000	3.7000	3.7000	-8.189%	1	110	-74.054%
2026-03-12	4.0300	4.0300	4.0300	4.0300	+22.121%	1	109	-76.179%
2026-03-10	4.0500	4.0500	3.3000	3.3000	+0.304%	10	110	-70.909%
2026-03-09	3.2000	3.2900	2.9000	3.2900	+82.778%	33	111	-70.821%
2026-03-03	1.8000	1.8000	1.8000	1.8000	+28.571%	1	86	-46.667%
2026-03-02	1.4000	1.4000	1.4000	1.4000	-0.709%	1	86	-31.429%
2026-02-26	1.4100	1.4100	1.4100	1.4100	+6.015%	1	85	-31.915%
2026-02-24	1.2500	1.3300	1.2500	1.3300	-2.920%	6	84	-27.820%
2026-02-19	1.4300	1.4300	1.3200	1.3700	-17.964%	9	81	-29.927%
2026-02-17	1.6700	1.6700	1.6700	1.6700	+8.442%	55	79	-42.515%
2026-02-12	1.5400	1.5400	1.5400	1.5400	-12.000%	1	27	-37.662%
2026-02-09	1.7500	1.7500	1.7500	1.7500	-42.623%	8	28	-45.143%
2026-02-06	3.0300	3.0500	3.0200	3.0500	-10.294%	5	28	-68.525%
2026-02-05	3.7000	3.7000	3.4000	3.4000	-10.053%	3	23	-71.765%
2026-02-04	3.7800	3.7800	3.7800	3.7800	+3.562%	1	21	-74.603%
2026-02-03	3.6500	3.6500	3.6500	3.6500	-6.410%	2	20	-73.699%
2026-02-02	3.9000	3.9000	3.9000	3.9000	-7.583%	2	20	-75.385%
2026-01-30	4.1000	4.2200	4.1000	4.2200	-21.852%	5	18	-77.251%
2026-01-26	5.3500	5.4000	5.3500	5.4000	+10.656%	2	14	-82.222%
2026-01-23	4.8800	4.8800	4.8800	4.8800	-3.748%	1	14	-80.328%
2026-01-22	5.0700	5.0700	5.0700	5.0700	-13.333%	1	14	-81.065%
2026-01-16	5.8500	5.8500	5.8500	5.8500	-8.736%	3	11	-83.590%
2026-01-13	6.4000	6.4100	6.4000	6.4100	+5.082%	4	11	-85.023%
2026-01-09	6.1000	6.1000	6.1000	6.1000	-10.294%	1	8	-84.262%
2026-01-08	6.8000	6.8000	6.8000	6.8000	-11.343%	1	8	-85.882%
2026-01-06	7.6700	7.6700	7.6700	7.6700	+2.267%	2	7	-87.484%
2026-01-05	7.5000	7.5000	7.5000	7.5000	0.000%	7	7	-87.200%

.dark-mode .sM2FNd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sM2FNd{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261120C45HIMS Nov 20 2026 45.00 Call (HIMS261120C00045000)option OPRA

HIMS20261120C45
HIMS Nov 20 2026 45.00 Call (HIMS261120C00045000)
option OPRA