Dark

HIMS20260821P17
HIMS Aug 21 2026 17.00 Put (HIMS260821P00017000)
option OPRA

EOD

Aug 17, 2026

0.01000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	4	2,012	0.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	0.000%	4	2,012	0.000%
2026-08-11	0.0200	0.0200	0.0100	0.0100	-80.000%	5	2,008	0.000%
2026-08-10	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,009	-80.000%
2026-08-07	0.0300	0.0600	0.0300	0.0500	+150.000%	850	2,009	-80.000%
2026-08-05	0.0200	0.0200	0.0200	0.0200	-71.429%	1	1,208	-50.000%
2026-08-04	0.1200	0.1200	0.0700	0.0700	0.000%	2	1,208	-85.714%
2026-08-03	0.0800	0.0800	0.0700	0.0700	-50.000%	2	1,209	-85.714%
2026-07-30	0.2900	0.3000	0.1400	0.1400	-48.148%	5	1,208	-92.857%
2026-07-29	0.1900	0.2700	0.1100	0.2700	+80.000%	4	1,212	-96.296%
2026-07-27	0.1500	0.1500	0.1500	0.1500	+7.143%	1	1,212	-93.333%
2026-07-24	0.1300	0.1400	0.1300	0.1400	+27.273%	9	1,212	-92.857%
2026-07-23	0.2300	0.2300	0.1100	0.1100	-8.333%	3	1,205	-90.909%
2026-07-21	0.1200	0.1200	0.1200	0.1200	+50.000%	5	1,203	-91.667%
2026-07-20	0.1200	0.1200	0.0800	0.0800	-38.462%	45	1,203	-87.500%
2026-07-17	0.1400	0.1400	0.1300	0.1300	+18.182%	2	1,218	-92.308%
2026-07-16	0.1100	0.1100	0.1100	0.1100	-15.385%	1	1,218	-90.909%
2026-07-15	0.1200	0.1300	0.1200	0.1300	-27.778%	20	1,218	-92.308%
2026-07-14	0.1600	0.1800	0.1300	0.1800	+28.571%	4	1,220	-94.444%
2026-07-13	0.1400	0.1400	0.1400	0.1400	-44.000%	1	1,217	-92.857%
2026-07-09	0.1500	0.2500	0.1500	0.2500	+38.889%	14	1,216	-96.000%
2026-07-07	0.1800	0.1800	0.1800	0.1800	0.000%	5	1,202	-94.444%
2026-07-06	0.3000	0.3000	0.1700	0.1800	-10.000%	8	1,204	-94.444%
2026-07-02	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,204	-95.000%
2026-07-01	0.2200	0.3400	0.2000	0.2000	-23.077%	5	1,204	-95.000%
2026-06-29	0.2600	0.2600	0.2500	0.2600	-10.345%	42	1,204	-96.154%
2026-06-25	0.3000	0.3000	0.2900	0.2900	+7.407%	41	1,219	-96.552%
2026-06-24	0.2500	0.2700	0.2500	0.2700	-3.571%	6	1,179	-96.296%
2026-06-23	0.2600	0.2800	0.2500	0.2800	+12.000%	3	1,181	-96.429%
2026-06-22	0.2400	0.2500	0.2400	0.2500	-10.714%	14	1,180	-96.000%
2026-06-18	0.4000	0.4000	0.2700	0.2800	-24.324%	13	1,176	-96.429%
2026-06-17	0.3600	0.3700	0.3600	0.3700	0.000%	5	1,176	-97.297%
2026-06-16	0.3700	0.3700	0.3700	0.3700	-22.917%	1	1,176	-97.297%
2026-06-15	0.5000	0.5000	0.4500	0.4800	-30.435%	488	1,175	-97.917%
2026-06-12	0.6700	0.7100	0.6400	0.6900	-6.757%	16	712	-98.551%
2026-06-11	0.7400	0.7400	0.7400	0.7400	+19.355%	1	718	-98.649%
2026-06-10	0.6200	0.6200	0.6200	0.6200	+8.772%	1	718	-98.387%
2026-06-09	0.7000	0.7000	0.5700	0.5700	-1.724%	30	719	-98.246%
2026-06-08	0.5800	0.5800	0.5800	0.5800	-25.641%	3	739	-98.276%
2026-06-05	0.6800	0.8000	0.6800	0.7800	+56.000%	32	739	-98.718%
2026-06-04	0.5500	0.5500	0.5000	0.5000	-23.077%	114	737	-98.000%
2026-06-03	0.7000	0.7000	0.6000	0.6500	-1.515%	170	748	-98.462%
2026-06-02	0.6700	0.6700	0.6400	0.6600	-1.493%	35	667	-98.485%
2026-06-01	0.6200	0.6700	0.6200	0.6700	-14.103%	6	653	-98.507%
2026-05-28	0.8400	0.8400	0.7400	0.7800	-4.878%	9	652	-98.718%
2026-05-27	0.9000	0.9000	0.8200	0.8200	-18.000%	68	651	-98.780%
2026-05-26	1.0000	1.1800	1.0000	1.0000	0.000%	116	694	-99.000%
2026-05-22	1.0100	1.0100	0.9000	1.0000	-3.846%	33	658	-99.000%
2026-05-21	1.1200	1.1200	1.0400	1.0400	-10.345%	55	637	-99.038%
2026-05-20	1.1500	1.2000	1.1500	1.1600	-1.695%	30	637	-99.138%
2026-05-19	1.3300	1.3300	1.1800	1.1800	+2.609%	24	551	-99.153%
2026-05-18	1.1900	1.2200	1.1500	1.1500	+21.053%	6	551	-99.130%
2026-05-15	1.0500	1.0500	0.9200	0.9500	-6.863%	133	551	-98.947%
2026-05-14	0.9800	1.0200	0.9800	1.0200	-8.929%	32	595	-99.020%
2026-05-13	1.2000	1.2000	1.0700	1.1200	+8.738%	24	563	-99.107%
2026-05-12	1.1000	1.2000	1.0000	1.0300	+33.766%	125	563	-99.029%
2026-05-11	0.8500	0.9200	0.7500	0.7700	-25.962%	28	563	-98.701%
2026-05-08	1.0800	1.0800	1.0400	1.0400	+4.000%	5	452	-99.038%
2026-05-07	1.1000	1.1000	1.0000	1.0000	-14.530%	2	447	-99.000%
2026-05-05	1.0600	1.2700	1.0600	1.1700	+8.333%	129	446	-99.145%
2026-05-04	1.0800	1.0800	1.0800	1.0800	+3.846%	1	392	-99.074%
2026-05-01	1.0200	1.0600	1.0200	1.0400	-17.460%	11	392	-99.038%
2026-04-30	1.2600	1.2600	1.2500	1.2600	-7.353%	3	392	-99.206%
2026-04-29	1.2900	1.3600	1.2900	1.3600	+27.103%	68	389	-99.265%
2026-04-27	0.9900	1.0700	0.9700	1.0700	+2.885%	130	331	-99.065%
2026-04-24	1.0000	1.0500	1.0000	1.0400	-9.565%	80	284	-99.038%
2026-04-23	1.1500	1.1500	1.1500	1.1500	-5.738%	1	314	-99.130%
2026-04-22	1.2200	1.2200	1.2200	1.2200	+6.087%	20	314	-99.180%
2026-04-21	1.2000	1.2000	1.1200	1.1500	+11.650%	63	280	-99.130%
2026-04-20	1.2000	1.2000	1.0300	1.0300	-17.600%	22	280	-99.029%
2026-04-17	1.1800	1.4300	1.1800	1.2500	-25.150%	25	279	-99.200%
2026-04-16	1.7400	1.7600	1.4900	1.6700	-13.918%	80	293	-99.401%
2026-04-15	2.0800	2.1700	1.9400	1.9400	-16.738%	47	331	-99.485%
2026-04-13	2.5900	2.5900	2.1800	2.3300	-13.704%	82	333	-99.571%
2026-04-10	2.7600	2.7800	2.6500	2.7000	-0.735%	50	342	-99.630%
2026-04-09	2.7800	2.7900	2.7100	2.7200	+1.115%	4	314	-99.632%
2026-04-08	2.4100	2.7400	2.4100	2.6900	-3.929%	7	315	-99.628%
2026-04-07	2.7000	2.8200	2.6600	2.8000	+7.692%	47	313	-99.643%
2026-04-06	2.6600	2.6700	2.5500	2.6000	-11.565%	10	283	-99.615%
2026-04-02	3.0500	3.1300	2.9400	2.9400	+5.755%	157	178	-99.660%
2026-04-01	2.7200	2.7800	2.7200	2.7800	+4.511%	2	178	-99.640%
2026-03-31	3.2000	3.2000	2.6600	2.6600	-18.405%	27	178	-99.624%
2026-03-30	3.0500	3.2600	3.0500	3.2600	+6.885%	60	178	-99.693%
2026-03-27	2.8100	3.1500	2.8100	3.0500	+9.319%	26	160	-99.672%
2026-03-26	2.7400	2.7900	2.7400	2.7900	+5.283%	15	135	-99.642%
2026-03-25	2.5900	2.6500	2.5800	2.6500	-1.119%	27	124	-99.623%
2026-03-24	2.6900	2.7000	2.6500	2.6800	+12.134%	30	126	-99.627%
2026-03-23	2.4700	2.4800	2.3900	2.3900	0.000%	3	110	-99.582%
2026-03-18	2.2700	2.3900	2.2700	2.3900	-10.150%	4	108	-99.582%
2026-03-13	2.6500	2.6600	2.6000	2.6600	+23.721%	3	106	-99.624%
2026-03-11	2.3600	2.3600	2.1500	2.1500	-22.101%	27	105	-99.535%
2026-03-10	2.7600	2.7600	2.7600	2.7600	-10.680%	3	105	-99.638%
2026-03-09	3.0700	3.1800	3.0500	3.0900	-39.173%	29	103	-99.676%
2026-03-06	4.9500	5.0800	4.9500	5.0800	+8.779%	4	109	-99.803%
2026-03-05	4.6700	4.6700	4.6700	4.6700	-0.638%	1	106	-99.786%
2026-03-04	4.8000	4.8900	4.6800	4.7000	+0.642%	15	105	-99.787%
2026-03-03	4.6700	4.6700	4.6700	4.6700	-4.107%	1	101	-99.786%
2026-03-02	4.8700	4.8700	4.8700	4.8700	-7.238%	1	100	-99.795%
2026-02-23	5.2500	5.2500	5.2500	5.2500	+5.000%	16	99	-99.810%
2026-02-17	4.9100	5.0000	4.9100	5.0000	+2.041%	32	85	-99.800%
2026-02-13	4.9000	4.9000	4.9000	4.9000	-5.769%	14	67	-99.796%
2026-02-12	5.0000	5.2000	5.0000	5.2000	+7.216%	5	67	-99.808%
2026-02-11	4.6300	4.8500	4.5700	4.8500	+5.435%	33	62	-99.794%
2026-02-10	4.2500	4.6000	4.2500	4.6000	+13.022%	23	58	-99.783%
2026-02-09	4.6100	4.7700	4.0700	4.0700	+116.489%	40	37	-99.754%
2026-02-03	1.8800	1.8800	1.8800	1.8800	0.000%	4	4	-99.468%

.dark-mode .fPDVdJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fPDVdJ{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P17HIMS Aug 21 2026 17.00 Put (HIMS260821P00017000)option OPRA

HIMS20260821P17
HIMS Aug 21 2026 17.00 Put (HIMS260821P00017000)
option OPRA