Dark

HIMS20260821P16
HIMS Aug 21 2026 16.00 Put (HIMS260821P00016000)
option OPRA

EOD

Aug 17, 2026

0.0100-75.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0100	0.0100	0.0100	0.0100	-75.000%	2	1,053	0.000%
2026-08-14	0.0400	0.0400	0.0400	0.0400	+300.000%	1	1,054	-75.000%
2026-08-11	0.0500	0.0500	0.0100	0.0100	0.000%	4	1,054	0.000%
2026-08-10	0.0100	0.0300	0.0100	0.0100	-87.500%	14	1,054	0.000%
2026-08-03	0.0900	0.0900	0.0800	0.0800	-20.000%	5	1,052	-87.500%
2026-07-30	0.2300	0.2300	0.1000	0.1000	-62.963%	27	1,052	-90.000%
2026-07-29	0.0800	0.2700	0.0800	0.2700	+285.714%	6	1,051	-96.296%
2026-07-28	0.0700	0.0700	0.0700	0.0700	-36.364%	1	1,048	-85.714%
2026-07-24	0.0900	0.1100	0.0800	0.1100	+37.500%	16	1,048	-90.909%
2026-07-23	0.1200	0.1800	0.0800	0.0800	0.000%	5	1,044	-87.500%
2026-07-22	0.0800	0.0800	0.0800	0.0800	-60.000%	2	1,043	-87.500%
2026-07-20	0.1100	0.2000	0.0900	0.2000	+81.818%	15	1,043	-95.000%
2026-07-17	0.1000	0.1100	0.1000	0.1100	+10.000%	6	1,041	-90.909%
2026-07-16	0.0900	0.1000	0.0900	0.1000	-23.077%	5	1,035	-90.000%
2026-07-15	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,036	-92.308%
2026-07-14	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,035	-92.308%
2026-07-09	0.1400	0.1400	0.1200	0.1300	0.000%	3	1,035	-92.308%
2026-07-08	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,035	-92.308%
2026-07-07	0.1500	0.1500	0.1100	0.1300	-40.909%	21	1,036	-92.308%
2026-07-01	0.1800	0.2200	0.1800	0.2200	+4.762%	28	1,051	-95.455%
2026-06-30	0.2100	0.2100	0.2100	0.2100	-12.500%	10	1,051	-95.238%
2026-06-29	0.2500	0.2500	0.2300	0.2400	0.000%	42	1,051	-95.833%
2026-06-26	0.2400	0.2400	0.2400	0.2400	+9.091%	2	1,058	-95.833%
2026-06-25	0.2200	0.2200	0.2200	0.2200	+4.762%	1	1,060	-95.455%
2026-06-24	0.2100	0.2100	0.2100	0.2100	-8.696%	1	1,059	-95.238%
2026-06-23	0.2300	0.2300	0.2300	0.2300	+15.000%	1	1,060	-95.652%
2026-06-22	0.1800	0.2000	0.1800	0.2000	-4.762%	5	1,061	-95.000%
2026-06-18	0.2700	0.3200	0.2100	0.2100	-34.375%	29	1,064	-95.238%
2026-06-17	0.2600	0.3300	0.2600	0.3200	-11.111%	8	1,064	-96.875%
2026-06-16	0.3200	0.3600	0.3200	0.3600	-5.263%	16	1,064	-97.222%
2026-06-15	0.3600	0.4100	0.3600	0.3800	-24.000%	698	1,064	-97.368%
2026-06-12	0.5000	0.5300	0.4800	0.5000	+6.383%	303	1,113	-98.000%
2026-06-11	0.4700	0.4700	0.4700	0.4700	-4.082%	60	881	-97.872%
2026-06-10	0.4800	0.4900	0.4400	0.4900	-12.500%	364	881	-97.959%
2026-06-09	0.5000	0.5600	0.4500	0.5600	0.000%	53	723	-98.214%
2026-06-08	0.5400	0.5600	0.5300	0.5600	+1.818%	82	722	-98.214%
2026-06-05	0.5500	0.5500	0.5500	0.5500	+34.146%	1	804	-98.182%
2026-06-04	0.4100	0.4600	0.4100	0.4100	-24.074%	5	805	-97.561%
2026-06-03	0.5400	0.5400	0.5400	0.5400	+14.894%	132	807	-98.148%
2026-06-02	0.5200	0.5200	0.4700	0.4700	+2.174%	2	746	-97.872%
2026-06-01	0.4900	0.5100	0.4400	0.4600	-23.333%	15	747	-97.826%
2026-05-29	0.6600	0.6600	0.6000	0.6000	+5.263%	2	744	-98.333%
2026-05-28	0.5700	0.5800	0.5600	0.5700	-34.483%	5	743	-98.246%
2026-05-26	0.8500	0.9000	0.8000	0.8700	+17.568%	82	743	-98.851%
2026-05-22	0.7100	0.7800	0.7100	0.7400	-2.632%	42	706	-98.649%
2026-05-21	0.8500	0.8500	0.7600	0.7600	-15.556%	13	690	-98.684%
2026-05-20	0.9900	0.9900	0.8800	0.9000	-8.163%	13	690	-98.889%
2026-05-19	0.8300	1.0500	0.8300	0.9800	+5.376%	180	587	-98.980%
2026-05-18	0.8900	0.9300	0.8900	0.9300	+29.167%	66	587	-98.925%
2026-05-15	0.7200	0.7200	0.7200	0.7200	-5.263%	70	587	-98.611%
2026-05-14	0.8700	0.8700	0.7600	0.7600	-7.317%	100	581	-98.684%
2026-05-13	0.8300	0.9000	0.8200	0.8200	+6.494%	213	336	-98.780%
2026-05-12	1.0000	1.0000	0.5400	0.7700	+48.077%	17	336	-98.701%
2026-05-11	0.6800	0.7000	0.5200	0.5200	-38.095%	47	336	-98.077%
2026-05-08	0.8800	0.8800	0.8400	0.8400	-2.326%	15	369	-98.810%
2026-05-07	0.8600	0.8600	0.8400	0.8600	+4.878%	3	363	-98.837%
2026-05-06	0.8700	0.8700	0.7800	0.8200	-10.870%	211	361	-98.780%
2026-05-05	0.9100	0.9200	0.9000	0.9200	+10.843%	71	462	-98.913%
2026-05-04	0.8300	0.8300	0.8300	0.8300	-3.488%	1	417	-98.795%
2026-05-01	0.8700	0.8700	0.8100	0.8600	-7.527%	152	275	-98.837%
2026-04-30	0.9200	0.9400	0.9200	0.9300	-5.102%	20	275	-98.925%
2026-04-28	0.9500	1.0000	0.9500	0.9800	+5.376%	3	265	-98.980%
2026-04-27	0.9300	0.9300	0.9300	0.9300	+3.333%	1	266	-98.925%
2026-04-23	0.8800	0.9000	0.8200	0.9000	-1.099%	7	266	-98.889%
2026-04-21	0.9100	0.9100	0.9100	0.9100	-5.208%	1	262	-98.901%
2026-04-17	1.0600	1.1200	0.9600	0.9600	-22.581%	93	262	-98.958%
2026-04-16	1.3700	1.4500	1.2400	1.2400	-21.519%	256	316	-99.194%
2026-04-15	1.7200	1.7700	1.5800	1.5800	-16.842%	3	195	-99.367%
2026-04-14	1.8800	1.9000	1.8100	1.9000	+2.703%	3	194	-99.474%
2026-04-13	2.1100	2.1200	1.8200	1.8500	-18.142%	7	194	-99.459%
2026-04-10	2.1800	2.2600	2.1800	2.2600	-1.739%	6	196	-99.558%
2026-04-09	2.2700	2.3100	2.2600	2.3000	+5.991%	4	195	-99.565%
2026-04-08	2.1300	2.1700	2.1300	2.1700	-5.240%	8	195	-99.539%
2026-04-07	2.3200	2.3200	2.2500	2.2900	+6.019%	4	192	-99.563%
2026-04-06	2.2400	2.2700	2.0800	2.1600	-14.625%	32	193	-99.537%
2026-04-02	2.4900	2.5900	2.4700	2.5300	+11.947%	22	191	-99.605%
2026-04-01	2.2300	2.3300	2.2300	2.2600	+2.727%	5	191	-99.558%
2026-03-31	2.6300	2.6300	2.2000	2.2000	-17.910%	10	190	-99.545%
2026-03-30	2.5500	2.6800	2.5500	2.6800	+4.280%	17	188	-99.627%
2026-03-27	2.4000	2.5700	2.3900	2.5700	+13.717%	51	182	-99.611%
2026-03-26	2.2000	2.2600	2.1600	2.2600	+5.116%	21	152	-99.558%
2026-03-25	2.2000	2.2000	2.1500	2.1500	-2.273%	2	141	-99.535%
2026-03-24	2.1700	2.2000	2.1700	2.2000	+10.000%	3	141	-99.545%
2026-03-19	2.0000	2.0000	2.0000	2.0000	+1.010%	1	141	-99.500%
2026-03-18	1.9800	1.9800	1.9800	1.9800	+20.000%	2	142	-99.495%
2026-03-17	1.6500	1.6500	1.6500	1.6500	-14.508%	25	142	-99.394%
2026-03-13	1.9300	1.9300	1.9300	1.9300	+0.521%	25	159	-99.482%
2026-03-11	1.9500	1.9500	1.8100	1.9200	-28.090%	7	134	-99.479%
2026-03-09	2.6300	2.6700	2.5800	2.6700	-37.176%	22	135	-99.625%
2026-03-06	4.3500	4.4000	4.2500	4.2500	+5.198%	13	150	-99.765%
2026-03-04	4.2000	4.2000	4.0400	4.0400	-0.247%	4	147	-99.752%
2026-03-03	4.0500	4.0500	4.0500	4.0500	-2.174%	1	146	-99.753%
2026-03-02	4.4900	4.4900	4.1400	4.1400	-1.429%	70	145	-99.758%
2026-02-25	4.3900	4.4000	4.1000	4.2000	-1.869%	37	49	-99.762%
2026-02-24	4.9600	5.1000	4.2800	4.2800	-4.889%	9	49	-99.766%
2026-02-23	4.5500	4.5500	4.5000	4.5000	+2.041%	7	50	-99.778%
2026-02-20	4.4100	4.4100	4.4100	4.4100	+2.797%	2	46	-99.773%
2026-02-18	4.2900	4.2900	4.2900	4.2900	+4.634%	5	44	-99.767%
2026-02-17	4.1000	4.1000	4.1000	4.1000	-3.756%	2	39	-99.756%
2026-02-13	4.3500	4.3700	4.2600	4.2600	+6.500%	26	12	-99.765%
2026-02-11	4.0000	4.0000	4.0000	4.0000	+14.286%	2	12	-99.750%
2026-02-10	3.5000	3.5000	3.5000	3.5000	-2.778%	3	12	-99.714%
2026-02-09	4.1000	4.1000	3.6000	3.6000	+38.996%	9	9	-99.722%
2026-02-06	2.5900	2.5900	2.5900	2.5900	+31.472%	1	3	-99.614%
2026-02-05	1.9700	1.9700	1.9700	1.9700	0.000%	2	2	-99.492%

.dark-mode .Gvr8SD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gvr8SD{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P16HIMS Aug 21 2026 16.00 Put (HIMS260821P00016000)option OPRA

HIMS20260821P16
HIMS Aug 21 2026 16.00 Put (HIMS260821P00016000)
option OPRA