Dark

HIMS20261218C47
HIMS Dec 18 2026 47.00 Call (HIMS261218C00047000)
option OPRA

EOD

Aug 14, 2026

1.65-19.118%(-0.39)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.7500	1.7500	1.6500	1.6500	-19.118%	42	254	0.000%
2026-08-12	2.1300	2.1300	2.0400	2.0400	-15.702%	9	263	-19.118%
2026-08-11	2.6000	2.7600	2.4200	2.4200	-20.656%	40	270	-31.818%
2026-08-10	3.1500	3.1500	3.0500	3.0500	0.000%	11	255	-45.902%
2026-08-07	2.8500	3.1000	2.8500	3.0500	-10.294%	17	255	-45.902%
2026-08-05	3.4000	3.4000	3.4000	3.4000	+3.030%	1	249	-51.471%
2026-08-04	3.4000	3.4000	3.3000	3.3000	+11.864%	2	249	-50.000%
2026-08-03	3.1000	3.1000	2.9500	2.9500	+35.945%	6	249	-44.068%
2026-07-31	2.1700	2.1700	2.1700	2.1700	+17.297%	1	243	-23.963%
2026-07-29	2.3900	2.3900	1.8500	1.8500	-33.929%	11	242	-10.811%
2026-07-28	2.5000	2.8000	2.5000	2.8000	-5.724%	16	253	-41.071%
2026-07-27	3.0500	3.0500	2.9700	2.9700	-24.235%	3	237	-44.444%
2026-07-23	3.9200	3.9200	3.9200	3.9200	-15.699%	2	236	-57.908%
2026-07-17	4.6500	4.6500	4.6500	4.6500	-15.455%	1	236	-64.516%
2026-07-14	5.5000	5.5000	5.5000	5.5000	-26.174%	1	236	-70.000%
2026-07-01	7.6000	7.6000	7.4500	7.4500	+29.565%	7	236	-77.852%
2026-06-23	5.7500	5.7500	5.7500	5.7500	-8.730%	1	237	-71.304%
2026-06-18	5.6500	6.3000	5.6500	6.3000	+20.000%	14	234	-73.810%
2026-06-17	5.2500	5.2500	5.2500	5.2500	+7.143%	1	234	-68.571%
2026-06-16	4.7000	4.9000	4.7000	4.9000	+31.016%	2	234	-66.327%
2026-06-11	3.1800	3.7400	3.1800	3.7400	+5.352%	3	234	-55.882%
2026-06-10	3.7000	3.7000	3.5500	3.5500	+10.938%	2	236	-53.521%
2026-06-08	3.0000	3.2000	3.0000	3.2000	+12.676%	11	235	-48.438%
2026-06-05	3.0500	3.0500	2.8400	2.8400	-6.885%	7	235	-41.901%
2026-06-04	3.0500	3.0500	3.0500	3.0500	0.000%	3	236	-45.902%
2026-06-02	3.0500	3.0500	3.0500	3.0500	+14.662%	1	236	-45.902%
2026-05-27	2.6600	2.6600	2.6600	2.6600	+24.883%	1	236	-37.970%
2026-05-22	2.1300	2.1300	2.1300	2.1300	+21.023%	1	237	-22.535%
2026-05-20	1.7600	1.7600	1.7600	1.7600	-3.825%	1	237	-6.250%
2026-05-18	1.8300	1.8300	1.8300	1.8300	-24.380%	1	237	-9.836%
2026-05-14	2.3200	2.4300	2.3200	2.4200	+1.681%	6	237	-31.818%
2026-05-13	2.1600	2.3800	2.1600	2.3800	-11.524%	3	244	-30.672%
2026-05-12	3.0000	3.0000	2.6400	2.6900	-45.657%	21	244	-38.662%
2026-05-11	4.5600	4.9500	4.5600	4.9500	+41.429%	12	244	-66.667%
2026-05-08	3.2500	3.5000	3.2500	3.5000	+12.903%	3	249	-52.857%
2026-05-07	3.1000	3.1000	3.1000	3.1000	+3.333%	10	250	-46.774%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-21.053%	1	245	-45.000%
2026-05-01	3.8400	3.8400	3.8000	3.8000	+15.152%	15	245	-56.579%
2026-04-30	3.8000	3.8000	3.3000	3.3000	-25.676%	40	245	-50.000%
2026-04-28	4.4400	4.4400	4.4400	4.4400	-13.112%	1	245	-62.838%
2026-04-24	5.1100	5.1100	5.1100	5.1100	+6.458%	1	244	-67.710%
2026-04-22	5.4000	5.4000	4.8000	4.8000	-15.789%	39	245	-65.625%
2026-04-21	6.1900	6.1900	5.7000	5.7000	-12.308%	4	245	-71.053%
2026-04-20	5.1200	6.5000	5.1200	6.5000	+37.131%	22	245	-74.615%
2026-04-17	5.0000	5.6000	4.7400	4.7400	+19.697%	14	235	-65.190%
2026-04-16	3.5000	4.4500	3.5000	3.9600	+98.000%	33	226	-58.333%
2026-04-14	2.0000	2.0000	2.0000	2.0000	0.000%	1	243	-17.500%
2026-04-13	1.7400	2.0000	1.7400	2.0000	+33.333%	9	244	-17.500%
2026-04-10	1.5000	1.5000	1.5000	1.5000	0.000%	1	241	+10.000%
2026-04-09	1.4900	1.5000	1.4900	1.5000	0.000%	4	240	+10.000%
2026-04-07	1.5000	1.5000	1.5000	1.5000	-11.765%	6	238	+10.000%
2026-04-06	1.6500	1.7700	1.6500	1.7000	+0.592%	12	237	-2.941%
2026-04-02	1.5400	1.6900	1.5400	1.6900	-15.075%	3	231	-2.367%
2026-03-31	1.7400	1.9900	1.7400	1.9900	+28.387%	126	231	-17.085%
2026-03-30	1.7600	1.7600	1.5500	1.5500	-20.513%	2	258	+6.452%
2026-03-27	1.9500	1.9500	1.9500	1.9500	-22.000%	1	258	-15.385%
2026-03-24	2.5000	2.5000	2.5000	2.5000	-16.667%	1	258	-34.000%
2026-03-23	3.0000	3.0000	3.0000	3.0000	+0.671%	1	257	-45.000%
2026-03-20	3.0000	3.0000	2.9800	2.9800	-13.623%	2	257	-44.631%
2026-03-18	3.4500	3.4500	3.4500	3.4500	-14.815%	1	257	-52.174%
2026-03-13	4.0500	4.0500	4.0500	4.0500	+2.532%	1	256	-59.259%
2026-03-12	4.5000	4.5000	3.9500	3.9500	-24.038%	3	256	-58.228%
2026-03-11	4.7000	5.2000	4.5000	5.2000	+26.829%	33	253	-68.269%
2026-03-10	3.9000	4.1000	3.9000	4.1000	+28.125%	2	243	-59.756%
2026-03-09	3.0000	3.3000	3.0000	3.2000	+144.275%	407	245	-48.438%
2026-03-06	1.3100	1.3100	1.3100	1.3100	-6.429%	1	177	+25.954%
2026-03-03	1.4000	1.4000	1.4000	1.4000	+15.702%	1	176	+17.857%
2026-02-27	1.2100	1.2100	1.2100	1.2100	-21.429%	1	176	+36.364%
2026-02-25	1.4000	1.5400	1.4000	1.5400	+23.200%	4	172	+7.143%
2026-02-24	1.1100	1.2800	1.1100	1.2500	-13.793%	9	172	+32.000%
2026-02-23	1.4500	1.4500	1.4500	1.4500	-3.333%	3	170	+13.793%
2026-02-19	1.4900	1.5600	1.4900	1.5000	-3.846%	28	173	+10.000%
2026-02-18	1.6800	1.6800	1.4100	1.5600	+7.586%	6	171	+5.769%
2026-02-17	1.4500	1.4500	1.4500	1.4500	-23.684%	1	172	+13.793%
2026-02-13	1.9000	1.9000	1.9000	1.9000	+10.465%	1	173	-13.158%
2026-02-12	1.7200	1.7200	1.7200	1.7200	-1.714%	2	173	-4.070%
2026-02-11	1.7800	1.8000	1.7500	1.7500	-10.256%	7	173	-5.714%
2026-02-10	1.9500	1.9500	1.9500	1.9500	+8.333%	7	173	-15.385%
2026-02-09	1.6000	1.8000	1.5000	1.8000	-36.842%	4	169	-8.333%
2026-02-06	2.8500	2.8500	2.8500	2.8500	-32.143%	33	169	-42.105%
2026-02-05	4.2000	4.2000	4.2000	4.2000	0.000%	1	189	-60.714%
2026-01-30	4.6300	4.6300	4.2000	4.2000	-16.000%	9	190	-60.714%
2026-01-27	5.0000	5.0000	5.0000	5.0000	0.000%	1	191	-67.000%
2026-01-26	5.0000	5.0000	5.0000	5.0000	-1.961%	1	190	-67.000%
2026-01-23	5.2000	5.4500	5.1000	5.1000	-5.556%	36	190	-67.647%
2026-01-22	4.9500	5.4000	4.9500	5.4000	+17.904%	11	172	-69.444%
2026-01-21	5.3000	5.3000	4.5800	4.5800	-23.539%	8	171	-63.974%
2026-01-16	6.0000	6.0000	5.9000	5.9900	-4.006%	3	169	-72.454%
2026-01-13	6.2400	6.2400	6.2400	6.2400	-2.500%	1	169	-73.558%
2026-01-12	5.7400	6.4000	5.6500	6.4000	+6.667%	12	170	-74.219%
2026-01-09	6.7000	6.7300	5.9800	6.0000	-13.545%	9	169	-72.500%
2026-01-08	7.0000	7.0000	6.9400	6.9400	-12.152%	2	171	-76.225%
2026-01-06	7.7000	7.9000	7.7000	7.9000	-1.250%	8	171	-79.114%
2026-01-05	7.1600	8.0000	7.0000	8.0000	+14.286%	5	160	-79.375%
2026-01-02	6.8500	7.0000	6.8500	7.0000	+7.692%	2	160	-76.429%
2025-12-31	6.7500	6.8000	6.2500	6.5000	-7.143%	8	160	-74.615%
2025-12-30	7.0600	7.0600	7.0000	7.0000	-6.667%	2	160	-76.429%
2025-12-29	7.4200	7.5000	7.4200	7.5000	-3.226%	5	158	-78.000%
2025-12-26	7.4000	7.7500	7.4000	7.7500	-1.774%	2	154	-78.710%
2025-12-24	8.1000	8.1000	7.8400	7.8900	-3.190%	17	160	-79.087%
2025-12-23	8.1500	8.1500	8.1500	8.1500	+0.246%	2	160	-79.755%
2025-12-22	8.1300	8.1300	8.1300	8.1300	-5.465%	1	160	-79.705%
2025-12-19	8.6000	8.6000	8.1000	8.6000	+7.500%	6	160	-80.814%
2025-12-18	8.1000	8.1000	8.0000	8.0000	-11.111%	3	158	-79.375%
2025-12-17	9.0100	9.0700	9.0000	9.0000	-5.759%	12	157	-81.667%
2025-12-15	9.5500	9.5500	9.5500	9.5500	-4.404%	4	152	-82.723%
2025-12-12	10.5000	10.5000	9.9800	9.9900	-8.684%	10	151	-83.483%
2025-12-10	11.5000	11.5000	10.9400	10.9400	-2.756%	3	141	-84.918%
2025-12-08	11.5700	11.5700	11.1000	11.2500	-1.575%	3	140	-85.333%
2025-12-01	11.4500	11.4500	11.4300	11.4300	+8.239%	2	139	-85.564%
2025-11-25	10.5900	10.5900	10.5600	10.5600	+0.763%	2	139	-84.375%
2025-11-24	10.4800	10.4800	10.4800	10.4800	+11.966%	40	139	-84.256%
2025-11-21	8.9000	9.3600	8.9000	9.3600	-8.861%	4	170	-82.372%
2025-11-19	10.2700	10.2700	10.2700	10.2700	+7.765%	1	170	-83.934%
2025-11-17	10.7800	10.7800	9.3000	9.5300	-17.130%	13	170	-82.686%
2025-11-14	11.9000	11.9000	11.3000	11.5000	+8.696%	11	165	-85.652%
2025-11-13	10.5800	10.5800	10.5800	10.5800	-14.401%	2	159	-84.405%
2025-11-11	13.0000	13.2500	12.3600	12.3600	-12.028%	33	160	-86.650%
2025-11-10	14.0500	14.0500	14.0500	14.0500	+7.911%	2	160	-88.256%
2025-11-07	13.3000	13.3000	13.0200	13.0200	-6.331%	6	158	-87.327%
2025-11-06	13.9000	13.9000	13.9000	13.9000	-17.360%	1	159	-88.129%
2025-11-05	16.8200	16.8200	16.8200	16.8200	+12.133%	2	160	-90.190%
2025-11-04	17.0000	18.4200	15.0000	15.0000	-9.639%	35	158	-89.000%
2025-11-03	18.1500	18.6500	16.5500	16.6000	-2.065%	108	129	-90.060%
2025-10-31	17.5500	18.8500	16.9500	16.9500	+0.593%	23	129	-90.265%
2025-10-30	17.1900	17.1900	16.8500	16.8500	-11.316%	5	116	-90.208%
2025-10-29	17.8600	19.0000	17.8600	19.0000	+3.542%	155	117	-91.316%
2025-10-28	19.0400	19.0400	18.3500	18.3500	-9.383%	8	112	-91.008%
2025-10-27	20.0000	20.2500	20.0000	20.2500	+2.015%	5	107	-91.852%
2025-10-24	20.4400	21.1000	19.8500	19.8500	+3.601%	8	107	-91.688%
2025-10-23	18.8100	19.1600	18.8100	19.1600	+2.187%	2	101	-91.388%
2025-10-22	20.0000	20.0000	18.7500	18.7500	-11.557%	13	99	-91.200%
2025-10-21	21.2000	21.2000	21.2000	21.2000	-1.852%	1	91	-92.217%
2025-10-20	21.6000	21.6000	21.6000	21.6000	-4.000%	1	90	-92.361%
2025-10-17	25.9000	25.9000	21.4400	22.5000	-24.370%	4	90	-92.667%
2025-10-16	29.7500	29.7500	29.7500	29.7500	-3.189%	2	90	-94.454%
2025-10-15	28.9500	31.4400	28.9500	30.7300	+37.556%	74	90	-94.631%
2025-10-10	24.3300	24.3300	22.3400	22.3400	-10.640%	50	137	-92.614%
2025-10-07	25.0000	25.0000	25.0000	25.0000	+8.460%	1	104	-93.400%
2025-10-06	22.6300	23.0500	22.4000	23.0500	-10.969%	26	104	-92.842%
2025-10-03	25.8900	25.8900	25.8900	25.8900	+6.807%	1	98	-93.627%
2025-09-30	24.2400	24.2400	24.2400	24.2400	-10.850%	1	99	-93.193%
2025-09-29	25.8100	27.2000	25.8100	27.1900	+6.460%	5	99	-93.932%
2025-09-26	25.3200	25.5400	25.3200	25.5400	+17.696%	4	101	-93.540%
2025-09-25	21.0500	21.7000	21.0500	21.7000	-10.515%	8	102	-92.396%
2025-09-23	24.7400	24.9500	23.9200	24.2500	-4.939%	11	100	-93.196%
2025-09-19	26.5000	26.5000	25.5100	25.5100	+13.378%	5	100	-93.532%
2025-09-18	20.3900	22.5000	20.3900	22.5000	+14.796%	8	100	-92.667%
2025-09-17	20.2500	20.2500	19.6000	19.6000	-4.716%	25	100	-91.582%
2025-09-16	20.4000	20.5700	19.6300	20.5700	-9.543%	10	116	-91.979%
2025-09-15	23.9500	23.9500	22.7400	22.7400	-0.699%	7	120	-92.744%
2025-09-12	20.2000	22.9000	20.2000	22.9000	+8.274%	10	125	-92.795%
2025-09-11	19.4500	21.1500	19.4500	21.1500	+17.631%	8	132	-92.199%
2025-09-10	19.2500	20.7500	17.9800	17.9800	-4.615%	19	140	-90.823%
2025-09-09	18.8000	19.6500	17.9000	18.8500	-3.333%	54	136	-91.247%
2025-09-08	19.2800	20.1800	19.2800	19.5000	+5.235%	17	94	-91.538%
2025-09-05	18.6000	18.6800	17.7600	18.5300	+1.534%	13	79	-91.096%
2025-09-04	17.6600	18.4000	17.3000	18.2500	+29.893%	7	73	-90.959%
2025-09-02	14.0000	14.0500	13.8700	14.0500	-3.767%	10	73	-88.256%
2025-08-29	14.8500	14.8500	14.6000	14.6000	-8.750%	4	65	-88.699%
2025-08-27	16.0000	16.0000	16.0000	16.0000	-2.617%	1	65	-89.688%
2025-08-26	16.2900	16.4300	16.2900	16.4300	+10.268%	6	64	-89.957%
2025-08-25	15.3500	15.3500	14.7600	14.9000	-8.869%	8	58	-88.926%
2025-08-22	15.4000	16.3500	15.4000	16.3500	+14.737%	6	56	-89.908%
2025-08-20	14.3000	14.3000	13.6000	14.2500	-0.628%	14	56	-88.421%
2025-08-19	15.8100	15.8100	14.3400	14.3400	-11.754%	35	55	-88.494%
2025-08-18	16.8000	17.2400	16.2500	16.2500	-8.964%	3	53	-89.846%
2025-08-15	17.3000	18.0500	17.2300	17.8500	-0.833%	15	53	-90.756%
2025-08-14	18.4500	18.5500	17.7500	18.0000	-0.277%	10	40	-90.833%
2025-08-13	18.9400	18.9400	18.0000	18.0500	-7.673%	4	31	-90.859%
2025-08-12	20.9000	20.9000	18.2400	19.5500	-7.565%	11	31	-91.560%
2025-08-11	21.1500	21.1500	21.1500	21.1500	-4.515%	2	23	-92.199%
2025-08-07	23.2900	23.2900	22.1500	22.1500	+1.839%	5	21	-92.551%
2025-08-06	21.7500	21.7500	21.7500	21.7500	-18.783%	1	16	-92.414%
2025-08-05	28.4000	29.5000	26.7800	26.7800	-27.070%	3	15	-93.839%
2025-07-31	36.7200	36.7200	36.7200	36.7200	+14.750%	1	12	-95.507%
2025-07-30	32.0000	32.0000	32.0000	32.0000	+11.693%	1	13	-94.844%
2025-07-29	28.6500	28.6500	28.6500	28.6500	+3.243%	1	12	-94.241%
2025-07-25	28.5500	28.5500	27.7500	27.7500	-3.646%	5	12	-94.054%
2025-07-24	25.8000	28.8000	25.8000	28.8000	+39.467%	4	17	-94.271%
2025-07-21	20.6500	20.6500	20.6500	20.6500	-10.217%	1	13	-92.010%
2025-07-17	23.0000	23.0000	23.0000	23.0000	+3.000%	2	13	-92.826%
2025-07-16	22.3300	22.3300	22.3300	22.3300	-4.573%	2	15	-92.611%
2025-07-15	23.4000	23.4000	23.4000	23.4000	+8.585%	1	13	-92.949%
2025-07-11	21.5500	21.5500	21.5500	21.5500	-6.508%	1	12	-92.343%
2025-07-09	21.7000	23.0500	21.5000	23.0500	+8.216%	4	11	-92.842%
2025-07-03	21.3000	21.3000	21.3000	21.3000	+0.472%	1	13	-92.254%
2025-07-02	21.2000	21.2000	21.2000	21.2000	-5.778%	2	13	-92.217%
2025-06-30	22.5000	22.5000	22.5000	22.5000	-1.316%	3	11	-92.667%
2025-06-27	23.9900	24.7500	22.8000	22.8000	+25.828%	6	8	-92.763%
2025-06-26	18.1200	18.1200	18.1200	18.1200	+2.955%	1	6	-90.894%
2025-06-25	17.6000	17.6000	17.6000	17.6000	-4.087%	2	5	-90.625%
2025-06-24	18.7100	18.7100	18.0200	18.3500	0.000%	4	0	-91.008%

.dark-mode .sp6Pdp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sp6Pdp{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218C47HIMS Dec 18 2026 47.00 Call (HIMS261218C00047000)option OPRA

HIMS20261218C47
HIMS Dec 18 2026 47.00 Call (HIMS261218C00047000)
option OPRA