Dark

HIMS20260821P15
HIMS Aug 21 2026 15.00 Put (HIMS260821P00015000)
option OPRA

EOD

Aug 18, 2026

0.01000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0200	0.0200	0.0100	0.0100	0.000%	6	3,387	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	3	3,389	0.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	-66.667%	2	3,389	0.000%
2026-08-10	0.0300	0.0300	0.0300	0.0300	+200.000%	1	3,389	-66.667%
2026-08-05	0.0100	0.0100	0.0100	0.0100	0.000%	64	3,390	0.000%
2026-08-04	0.0400	0.0400	0.0100	0.0100	-75.000%	6	3,328	0.000%
2026-08-03	0.0400	0.0400	0.0400	0.0400	-42.857%	3	3,323	-75.000%
2026-07-31	0.0500	0.1000	0.0500	0.0700	0.000%	2,650	3,326	-85.714%
2026-07-30	0.1100	0.1100	0.0700	0.0700	-30.000%	14	904	-85.714%
2026-07-29	0.1300	0.1300	0.1000	0.1000	+100.000%	30	893	-90.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	+25.000%	2	873	-80.000%
2026-07-27	0.0600	0.0600	0.0400	0.0400	-50.000%	71	874	-75.000%
2026-07-24	0.0600	0.0800	0.0600	0.0800	+33.333%	18	873	-87.500%
2026-07-23	0.1200	0.1200	0.0600	0.0600	+20.000%	5	862	-83.333%
2026-07-22	0.0500	0.0500	0.0500	0.0500	-28.571%	1	863	-80.000%
2026-07-21	0.0700	0.0700	0.0700	0.0700	-12.500%	25	862	-85.714%
2026-07-20	0.1300	0.1300	0.0800	0.0800	-20.000%	2	887	-87.500%
2026-07-17	0.1000	0.1000	0.1000	0.1000	+400.000%	5	887	-90.000%
2026-07-15	0.0800	0.0800	0.0200	0.0200	-77.778%	41	892	-50.000%
2026-07-10	0.0900	0.0900	0.0900	0.0900	0.000%	2	932	-88.889%
2026-07-09	0.0900	0.1400	0.0900	0.0900	-18.182%	44	932	-88.889%
2026-07-08	0.2700	0.2700	0.1100	0.1100	0.000%	20	932	-90.909%
2026-07-07	0.0900	0.1100	0.0900	0.1100	-21.429%	50	932	-90.909%
2026-07-06	0.1400	0.1400	0.1400	0.1400	0.000%	1	932	-92.857%
2026-07-02	0.1400	0.1400	0.1400	0.1400	0.000%	2	931	-92.857%
2026-07-01	0.1600	0.1600	0.1400	0.1400	+16.667%	5	931	-92.857%
2026-06-30	0.1700	0.1700	0.1200	0.1200	-25.000%	2	933	-91.667%
2026-06-29	0.1900	0.1900	0.1600	0.1600	-23.810%	2	932	-93.750%
2026-06-26	0.2100	0.2100	0.2100	0.2100	+16.667%	10	932	-95.238%
2026-06-22	0.2200	0.2200	0.1800	0.1800	0.000%	2	922	-94.444%
2026-06-18	0.2100	0.2700	0.1600	0.1800	-18.182%	77	939	-94.444%
2026-06-17	0.2600	0.2600	0.2200	0.2200	-12.000%	8	939	-95.455%
2026-06-16	0.2500	0.2500	0.2500	0.2500	-16.667%	11	939	-96.000%
2026-06-15	0.3000	0.3000	0.3000	0.3000	-16.667%	2	938	-96.667%
2026-06-12	0.2200	0.3700	0.2200	0.3600	0.000%	10	939	-97.222%
2026-06-11	0.4100	0.4200	0.3500	0.3600	+5.882%	7	938	-97.222%
2026-06-09	0.3300	0.4200	0.3300	0.3400	-10.526%	56	937	-97.059%
2026-06-08	0.3800	0.3800	0.3800	0.3800	-9.524%	10	887	-97.368%
2026-06-05	0.4000	0.4400	0.4000	0.4200	+31.250%	4	887	-97.619%
2026-06-04	0.3200	0.3200	0.3200	0.3200	-13.514%	1	886	-96.875%
2026-06-02	0.3800	0.3800	0.3500	0.3700	-5.128%	12	887	-97.297%
2026-06-01	0.4100	0.4200	0.3700	0.3900	-13.333%	28	896	-97.436%
2026-05-29	0.4500	0.4500	0.4500	0.4500	+9.756%	7	907	-97.778%
2026-05-28	0.5000	0.5000	0.4100	0.4100	-18.000%	11	914	-97.561%
2026-05-27	0.4900	0.5500	0.4900	0.5000	-10.714%	37	909	-98.000%
2026-05-26	0.5500	0.6100	0.5500	0.5600	+7.692%	188	926	-98.214%
2026-05-22	0.5200	0.5800	0.5200	0.5200	-14.754%	5	888	-98.077%
2026-05-21	0.6300	0.6300	0.6100	0.6100	-4.688%	47	888	-98.361%
2026-05-20	0.7100	0.7500	0.6400	0.6400	-16.883%	83	888	-98.438%
2026-05-19	0.7200	0.7700	0.7100	0.7700	+10.000%	6	881	-98.701%
2026-05-18	0.7000	0.7200	0.6500	0.7000	+32.075%	196	881	-98.571%
2026-05-15	0.5300	0.5300	0.5200	0.5300	-7.018%	67	881	-98.113%
2026-05-14	0.6500	0.6600	0.5500	0.5700	-1.724%	103	687	-98.246%
2026-05-13	0.5800	0.5800	0.5800	0.5800	+16.000%	7	593	-98.276%
2026-05-12	0.7900	0.8000	0.5000	0.5000	+2.041%	57	593	-98.000%
2026-05-11	0.5300	0.5300	0.4800	0.4900	-24.615%	11	593	-97.959%
2026-05-08	0.6900	0.6900	0.6500	0.6500	+8.333%	2	600	-98.462%
2026-05-06	0.6000	0.6000	0.6000	0.6000	-13.043%	1	602	-98.333%
2026-05-05	0.6900	0.6900	0.6900	0.6900	+1.471%	1	601	-98.551%
2026-05-01	0.7100	0.7100	0.6800	0.6800	-6.849%	2	600	-98.529%
2026-04-28	0.7300	0.7300	0.7300	0.7300	+17.742%	1	600	-98.630%
2026-04-27	0.6200	0.6200	0.6200	0.6200	-4.615%	1	600	-98.387%
2026-04-24	0.6500	0.6800	0.6100	0.6500	-18.750%	14	600	-98.462%
2026-04-23	0.8100	0.8400	0.8000	0.8000	-8.046%	7	604	-98.750%
2026-04-22	0.8000	0.8700	0.7900	0.8700	+19.178%	8	599	-98.851%
2026-04-21	0.7300	0.7300	0.7300	0.7300	+5.797%	2	593	-98.630%
2026-04-20	0.7000	0.7500	0.5400	0.6900	-10.390%	41	593	-98.551%
2026-04-17	1.0000	1.0000	0.7700	0.7700	-26.667%	93	606	-98.701%
2026-04-16	1.2500	1.2500	1.0500	1.0500	-18.605%	185	580	-99.048%
2026-04-15	1.4100	1.4100	1.2900	1.2900	-14.000%	3	513	-99.225%
2026-04-14	1.5000	1.5000	1.5000	1.5000	-1.961%	15	511	-99.333%
2026-04-13	1.7000	1.9300	1.4400	1.5300	-12.571%	36	526	-99.346%
2026-04-10	1.7800	1.8200	1.7500	1.7500	-7.895%	32	536	-99.429%
2026-04-09	1.8800	1.9200	1.8200	1.9000	+3.825%	7	506	-99.474%
2026-04-08	1.6000	1.8800	1.6000	1.8300	-1.081%	11	502	-99.454%
2026-04-07	1.9300	1.9400	1.8500	1.8500	+5.114%	10	500	-99.459%
2026-04-06	1.8100	1.8200	1.7000	1.7600	-10.204%	12	497	-99.432%
2026-04-02	2.0800	2.0800	1.9600	1.9600	+2.618%	5	496	-99.490%
2026-04-01	1.8900	1.9200	1.8300	1.9100	+6.111%	5	496	-99.476%
2026-03-31	2.0300	2.0300	1.7400	1.8000	-16.667%	74	497	-99.444%
2026-03-30	2.0600	2.2400	2.0500	2.1600	-1.370%	49	467	-99.537%
2026-03-27	2.0200	2.2700	2.0200	2.1900	+19.672%	21	426	-99.543%
2026-03-26	1.7800	1.8300	1.7800	1.8300	+2.809%	2	420	-99.454%
2026-03-25	1.7100	1.8000	1.7100	1.7800	-2.198%	7	420	-99.438%
2026-03-24	1.8000	1.8200	1.8000	1.8200	-2.674%	26	418	-99.451%
2026-03-20	1.5600	1.8700	1.5400	1.8700	+11.976%	28	418	-99.465%
2026-03-19	1.6700	1.6700	1.6700	1.6700	+5.031%	1	415	-99.401%
2026-03-18	1.5500	1.6300	1.5500	1.5900	-3.049%	6	415	-99.371%
2026-03-16	1.7300	1.7300	1.6200	1.6400	-8.889%	12	413	-99.390%
2026-03-12	1.6100	1.8000	1.6100	1.8000	+16.129%	18	419	-99.444%
2026-03-11	1.5400	1.5700	1.5400	1.5500	-22.500%	23	409	-99.355%
2026-03-10	1.7500	2.0900	1.7500	2.0000	-9.502%	70	413	-99.500%
2026-03-09	2.2500	2.3400	2.2100	2.2100	-40.108%	53	383	-99.548%
2026-03-06	3.7500	3.8000	3.6900	3.6900	+5.429%	12	355	-99.729%
2026-03-05	3.4000	3.5900	3.4000	3.5000	+2.941%	3	351	-99.714%
2026-03-04	3.6000	3.6000	3.4000	3.4000	-4.225%	59	352	-99.706%
2026-03-03	3.7400	3.7400	3.5500	3.5500	+0.567%	3	310	-99.718%
2026-03-02	3.5900	3.5900	3.5300	3.5300	-11.750%	204	308	-99.717%
2026-02-27	3.8600	4.0000	3.8600	4.0000	+10.497%	3	208	-99.750%
2026-02-26	3.6200	3.6200	3.6200	3.6200	+0.556%	2	208	-99.724%
2026-02-25	3.7100	3.7100	3.5500	3.6000	-3.485%	13	212	-99.722%
2026-02-24	4.3000	4.3000	3.7300	3.7300	-1.583%	11	212	-99.732%
2026-02-23	3.7700	3.8600	3.7700	3.7900	-1.044%	4	213	-99.736%
2026-02-20	3.7000	3.9600	3.7000	3.8300	+0.262%	13	213	-99.739%
2026-02-19	3.8000	3.8200	3.8000	3.8200	+0.526%	3	212	-99.738%
2026-02-18	3.7500	3.8000	3.7400	3.8000	+1.333%	8	213	-99.737%
2026-02-17	3.8000	3.8000	3.7500	3.7500	-1.316%	2	213	-99.733%
2026-02-13	3.8000	3.8000	3.8000	3.8000	-3.553%	1	213	-99.737%
2026-02-12	3.9200	3.9400	3.9000	3.9400	+14.203%	18	213	-99.746%
2026-02-10	3.0000	3.4500	3.0000	3.4500	+18.966%	145	202	-99.710%
2026-02-09	3.3500	3.4700	2.9000	2.9000	+43.564%	15	92	-99.655%
2026-02-06	2.0200	2.0200	2.0200	2.0200	+29.487%	5	89	-99.505%
2026-02-04	1.5500	1.5600	1.5100	1.5600	+6.849%	7	94	-99.359%
2026-02-03	1.3900	1.4600	1.3900	1.4600	+36.449%	55	88	-99.315%
2026-01-30	1.0200	1.0700	1.0200	1.0700	+16.304%	2	34	-99.065%
2026-01-29	0.9300	0.9300	0.9000	0.9200	-8.911%	25	33	-98.913%
2026-01-28	1.0100	1.0100	1.0100	1.0100	+18.824%	1	12	-99.010%
2026-01-23	0.8600	0.8600	0.8500	0.8500	0.000%	11	11	-98.824%

.dark-mode .q3Mqpy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q3Mqpy{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P15HIMS Aug 21 2026 15.00 Put (HIMS260821P00015000)option OPRA

HIMS20260821P15
HIMS Aug 21 2026 15.00 Put (HIMS260821P00015000)
option OPRA