Dark

HIMS20261120C50
HIMS Nov 20 2026 50.00 Call (HIMS261120C00050000)
option OPRA

EOD

Aug 18, 2026

0.6800-15.000%(-0.1200)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.8200	0.8200	0.6800	0.6800	-15.000%	68	1,874	0.000%
2026-08-17	0.8100	0.8500	0.7500	0.8000	0.000%	44	1,891	-15.000%
2026-08-14	1.0400	1.0400	0.8000	0.8000	-27.928%	16	1,919	-15.000%
2026-08-13	1.2700	1.2700	1.1000	1.1100	-26.000%	802	1,915	-38.739%
2026-08-12	1.2000	1.5000	1.0000	1.5000	-12.791%	11	1,231	-54.667%
2026-08-11	1.7500	1.7500	1.4200	1.7200	-20.000%	146	1,234	-60.465%
2026-08-10	2.0200	2.3100	2.0200	2.1500	0.000%	45	1,220	-68.372%
2026-08-07	1.8900	2.1500	1.8900	2.1500	+20.112%	17	1,210	-68.372%
2026-08-06	2.0000	2.0000	1.7900	1.7900	-25.417%	6	1,205	-62.011%
2026-08-05	2.5600	2.5600	2.4000	2.4000	-6.250%	101	1,203	-71.667%
2026-08-04	2.2700	2.5600	2.2100	2.5600	+16.364%	72	1,104	-73.438%
2026-08-03	1.4900	2.2100	1.4900	2.2000	+38.365%	10	1,056	-69.091%
2026-07-31	1.5800	1.5900	1.5800	1.5900	+6.000%	100	1,047	-57.233%
2026-07-30	1.0500	1.5000	1.0500	1.5000	+40.187%	13	1,029	-54.667%
2026-07-29	1.8200	1.8200	0.9000	1.0700	-47.805%	56	1,021	-36.449%
2026-07-28	2.0500	2.0500	2.0500	2.0500	-2.381%	1	1,040	-66.829%
2026-07-27	1.9800	2.1000	1.9800	2.1000	+13.514%	22	1,040	-67.619%
2026-07-24	3.6100	3.6100	1.8500	1.8500	-32.727%	81	1,036	-63.243%
2026-07-23	3.0500	4.0000	2.7500	2.7500	-5.172%	17	1,043	-75.273%
2026-07-22	3.2300	3.2300	2.8100	2.9000	-9.938%	55	1,037	-76.552%
2026-07-21	3.5000	3.5000	3.2200	3.2200	-8.000%	61	1,006	-78.882%
2026-07-20	3.0000	3.5000	3.0000	3.5000	+2.339%	2	1,023	-80.571%
2026-07-17	3.3500	3.4200	3.3500	3.4200	-6.301%	4	1,023	-80.117%
2026-07-16	4.8500	4.8500	3.6500	3.6500	-29.808%	12	1,022	-81.370%
2026-07-15	5.0000	5.2000	4.8800	5.2000	+20.930%	43	1,021	-86.923%
2026-07-14	4.3000	4.3000	4.3000	4.3000	+2.625%	1	988	-84.186%
2026-07-10	4.5500	4.5500	4.0000	4.1900	-9.892%	4	988	-83.771%
2026-07-09	4.7700	4.9000	4.6500	4.6500	+1.087%	32	988	-85.376%
2026-07-08	4.6000	4.6000	4.6000	4.6000	-17.117%	57	978	-85.217%
2026-07-07	5.8000	5.8100	5.5500	5.5500	-11.200%	13	1,028	-87.748%
2026-07-06	6.1700	6.6800	6.1500	6.2500	+12.007%	19	1,039	-89.120%
2026-07-02	5.9600	5.9600	5.5800	5.5800	-10.000%	2	1,036	-87.814%
2026-07-01	4.9600	6.6000	4.9600	6.2000	+34.783%	257	1,036	-89.032%
2026-06-30	4.2500	4.6000	4.2500	4.6000	+1.770%	46	991	-85.217%
2026-06-29	4.9000	4.9000	4.0000	4.5200	+2.727%	88	969	-84.956%
2026-06-26	4.4300	5.0500	4.2500	4.4000	+20.548%	103	923	-84.545%
2026-06-25	3.6000	3.6500	3.2900	3.6500	-2.667%	28	898	-81.370%
2026-06-24	3.5500	3.7500	3.5500	3.7500	-10.714%	2	903	-81.867%
2026-06-23	4.5000	4.5000	4.2000	4.2000	-6.667%	45	903	-83.810%
2026-06-22	5.0000	5.0000	4.5000	4.5000	-3.433%	43	898	-84.889%
2026-06-18	4.5000	5.3700	4.3500	4.6600	+13.659%	157	850	-85.408%
2026-06-17	3.8000	4.2000	3.5000	4.1000	+7.895%	152	850	-83.415%
2026-06-16	3.2100	3.9500	3.2100	3.8000	+24.590%	154	850	-82.105%
2026-06-15	2.7500	3.0500	2.7500	3.0500	+22.490%	26	813	-77.705%
2026-06-12	2.4900	2.4900	2.4900	2.4900	-15.593%	1	789	-72.691%
2026-06-11	2.7300	2.9500	2.7300	2.9500	+2.431%	16	789	-76.949%
2026-06-10	3.0100	3.0100	2.8500	2.8800	-4.636%	6	775	-76.389%
2026-06-09	3.0000	3.0200	2.7500	3.0200	+23.265%	62	775	-77.483%
2026-06-08	2.4000	2.5400	2.4000	2.4500	+2.510%	3	746	-72.245%
2026-06-05	2.5600	2.6100	2.2800	2.3900	-19.529%	35	745	-71.548%
2026-06-04	2.8000	3.5500	2.8000	2.9700	+25.316%	56	731	-77.104%
2026-06-03	2.3300	2.5200	2.3300	2.3700	-10.227%	40	687	-71.308%
2026-06-02	2.9000	2.9000	2.6000	2.6400	-1.493%	17	684	-74.242%
2026-06-01	2.4000	2.6800	2.3300	2.6800	+27.014%	45	695	-74.627%
2026-05-29	1.7800	2.1500	1.7800	2.1100	+11.053%	41	696	-67.773%
2026-05-28	1.9000	1.9000	1.9000	1.9000	0.000%	2	729	-64.211%
2026-05-27	1.9100	1.9100	1.9000	1.9000	+26.667%	3	727	-64.211%
2026-05-21	1.2700	1.5400	1.2700	1.5000	+4.167%	8	724	-54.667%
2026-05-20	1.4800	1.4800	1.4000	1.4400	+7.463%	4	724	-52.778%
2026-05-19	1.1500	1.3400	1.1500	1.3400	-4.286%	6	716	-49.254%
2026-05-18	1.5500	1.5500	1.3800	1.4000	-24.731%	48	716	-51.429%
2026-05-15	1.8800	1.9300	1.8100	1.8600	-1.587%	7	716	-63.441%
2026-05-14	1.7200	1.9000	1.7200	1.8900	+5.000%	29	669	-64.021%
2026-05-13	1.6700	1.9000	1.5600	1.8000	-14.692%	69	628	-62.222%
2026-05-12	1.8000	2.5200	1.7000	2.1100	-44.474%	234	628	-67.773%
2026-05-11	3.6000	4.3500	3.5000	3.8000	+16.923%	50	628	-82.105%
2026-05-08	2.6100	3.2500	2.5900	3.2500	+37.712%	20	597	-79.077%
2026-05-07	2.4000	2.4000	2.2000	2.3600	-10.943%	5	580	-71.186%
2026-05-06	2.6500	2.6500	2.6500	2.6500	-5.694%	2	582	-74.340%
2026-05-05	2.8100	2.8100	2.8100	2.8100	-14.848%	1	582	-75.801%
2026-05-04	3.3000	3.3000	3.3000	3.3000	+3.125%	1	583	-79.394%
2026-05-01	3.0900	3.5000	3.0900	3.2000	+3.226%	6	582	-78.750%
2026-04-30	2.8000	3.2000	2.8000	3.1000	-3.125%	21	582	-78.065%
2026-04-29	3.2500	3.3000	3.2000	3.2000	-11.111%	31	572	-78.750%
2026-04-28	3.7000	3.7200	3.6000	3.6000	-16.859%	54	572	-81.111%
2026-04-27	4.3700	4.4200	4.3300	4.3300	-8.842%	8	569	-84.296%
2026-04-24	4.5000	5.0000	3.7000	4.7500	+27.688%	19	567	-85.684%
2026-04-23	3.9000	3.9000	3.5600	3.7200	-9.709%	77	568	-81.720%
2026-04-22	4.4000	4.4000	4.1200	4.1200	-8.444%	12	580	-83.495%
2026-04-21	4.1100	5.1000	4.1100	4.5000	-17.431%	41	558	-84.889%
2026-04-20	3.9200	5.6500	3.9200	5.4500	+39.744%	99	558	-87.523%
2026-04-17	4.0000	4.3000	3.8000	3.9000	+4.839%	79	523	-82.564%
2026-04-16	3.1500	3.8500	2.8400	3.7200	+40.377%	304	464	-81.720%
2026-04-15	1.9600	2.6500	1.9600	2.6500	+54.971%	6	235	-74.340%
2026-04-14	1.7100	1.7100	1.7100	1.7100	+18.750%	40	232	-60.234%
2026-04-13	1.3800	1.6900	1.3800	1.4400	+25.217%	19	272	-52.778%
2026-04-09	1.1500	1.1500	1.1500	1.1500	+1.770%	1	279	-40.870%
2026-04-08	1.1300	1.1300	1.1300	1.1300	-7.377%	45	278	-39.823%
2026-04-07	1.2000	1.2900	1.2000	1.2200	-3.175%	55	233	-44.262%
2026-04-06	1.2600	1.4700	1.2600	1.2600	-7.353%	11	238	-46.032%
2026-04-02	1.3600	1.3600	1.3600	1.3600	+2.256%	2	239	-50.000%
2026-04-01	1.3300	1.3300	1.3300	1.3300	-11.333%	1	239	-48.872%
2026-03-31	1.3100	1.5500	1.3100	1.5000	+26.050%	65	239	-54.667%
2026-03-30	1.4300	1.5000	1.1900	1.1900	-24.684%	27	255	-42.857%
2026-03-27	1.4800	1.5800	1.4800	1.5800	-6.509%	29	256	-56.962%
2026-03-26	1.7900	1.7900	1.6900	1.6900	-10.582%	2	243	-59.763%
2026-03-24	1.8900	1.8900	1.8900	1.8900	-14.091%	1	242	-64.021%
2026-03-23	2.5000	2.5000	1.5500	2.2000	-21.147%	8	242	-69.091%
2026-03-20	2.7500	2.7900	2.7400	2.7900	-2.105%	12	240	-75.627%
2026-03-19	2.7500	2.8500	2.7500	2.8500	-2.730%	44	247	-76.140%
2026-03-18	3.0000	3.0000	2.9300	2.9300	-8.438%	36	241	-76.792%
2026-03-17	3.2000	3.2500	3.1500	3.2000	0.000%	42	239	-78.750%
2026-03-16	3.2000	3.2000	3.0800	3.2000	-0.929%	55	226	-78.750%
2026-03-13	3.4100	3.4100	3.2300	3.2300	-18.640%	15	272	-78.947%
2026-03-11	3.5000	4.4500	3.3500	3.9700	+39.298%	208	269	-82.872%
2026-03-10	3.4500	3.8000	2.6400	2.8500	+8.365%	47	166	-76.140%
2026-03-09	2.6000	2.9000	2.2500	2.6300	+139.091%	201	186	-74.144%
2026-03-06	0.9800	1.1000	0.9800	1.1000	-12.000%	7	271	-38.182%
2026-03-04	1.3000	1.3000	1.1700	1.2500	0.000%	6	267	-45.600%
2026-03-02	1.1200	1.2500	1.1200	1.2500	+19.048%	23	262	-45.600%
2026-02-26	1.0500	1.0500	1.0500	1.0500	-16.000%	2	259	-35.238%
2026-02-25	1.2500	1.2500	1.2500	1.2500	+17.925%	3	256	-45.600%
2026-02-24	0.8600	1.0600	0.8000	1.0600	-7.826%	3	256	-35.849%
2026-02-23	1.2100	1.2100	1.1500	1.1500	-2.542%	3	256	-40.870%
2026-02-19	1.4700	1.4700	1.1800	1.1800	-4.839%	4	254	-42.373%
2026-02-18	1.2500	1.3200	1.2300	1.2400	-13.287%	5	252	-45.161%
2026-02-17	1.4300	1.4300	1.4300	1.4300	-1.379%	50	251	-52.448%
2026-02-13	1.4500	1.4500	1.4500	1.4500	+7.407%	1	201	-53.103%
2026-02-12	1.3500	1.3500	1.3500	1.3500	-11.765%	24	201	-49.630%
2026-02-11	1.5000	1.5300	1.5000	1.5300	-2.548%	3	201	-55.556%
2026-02-10	1.8300	1.8300	1.5700	1.5700	-14.208%	12	199	-56.688%
2026-02-09	1.4500	1.8300	1.2800	1.8300	-24.380%	27	192	-62.842%
2026-02-06	2.4200	2.4200	2.4200	2.4200	-2.419%	20	178	-71.901%
2026-02-05	2.4800	2.4800	2.4800	2.4800	-14.483%	20	198	-72.581%
2026-02-04	3.0800	3.0800	2.8600	2.9000	-14.201%	36	198	-76.552%
2026-02-02	3.4900	3.4900	3.3800	3.3800	-2.029%	6	167	-79.882%
2026-01-30	3.7500	3.7500	3.4500	3.4500	-13.750%	23	161	-80.290%
2026-01-28	4.0000	4.0000	4.0000	4.0000	-6.977%	43	151	-83.000%
2026-01-26	4.3000	4.3000	4.3000	4.3000	-6.522%	1	126	-84.186%
2026-01-22	4.1000	4.6000	4.1000	4.6000	+19.481%	22	125	-85.217%
2026-01-21	3.8500	3.8500	3.8500	3.8500	-17.204%	4	105	-82.338%
2026-01-20	4.6800	4.6800	4.6500	4.6500	-2.105%	35	105	-85.376%
2026-01-15	4.7500	4.7500	4.7500	4.7500	-3.061%	20	70	-85.684%
2026-01-14	4.8000	4.9000	4.8000	4.9000	-12.656%	31	50	-86.122%
2026-01-13	5.6100	5.6100	5.6100	5.6100	+12.200%	5	19	-87.879%
2026-01-12	5.0000	5.0000	5.0000	5.0000	-1.961%	5	17	-86.400%
2026-01-09	5.5700	5.5700	5.0500	5.1000	-25.000%	17	12	-86.667%
2026-01-06	6.8000	6.8000	6.8000	6.8000	+8.626%	1	1	-90.000%
2026-01-05	6.2600	6.2600	6.2600	6.2600	0.000%	1	1	-89.137%

.dark-mode .DpdGWf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DpdGWf{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261120C50HIMS Nov 20 2026 50.00 Call (HIMS261120C00050000)option OPRA

HIMS20261120C50
HIMS Nov 20 2026 50.00 Call (HIMS261120C00050000)
option OPRA