Dark

HIMS20260821P18
HIMS Aug 21 2026 18.00 Put (HIMS260821P00018000)
option OPRA

EOD

Aug 18, 2026

0.01000.000%(0.0000)5

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%	5	4,271	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,272	0.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	0.000%	5	4,272	0.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	3	4,272	0.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	-80.000%	3	4,273	0.000%
2026-08-10	0.0200	0.0500	0.0100	0.0500	+25.000%	17	4,273	-80.000%
2026-08-07	0.0100	0.0500	0.0100	0.0400	-20.000%	1,363	4,280	-75.000%
2026-08-05	0.0500	0.0500	0.0500	0.0500	0.000%	5	3,323	-80.000%
2026-08-04	0.0600	0.0800	0.0300	0.0500	-70.588%	38	3,328	-80.000%
2026-07-31	0.1700	0.1900	0.1400	0.1700	-29.167%	10	3,340	-94.118%
2026-07-30	0.2400	0.2700	0.1800	0.2400	-31.429%	41	3,340	-95.833%
2026-07-29	0.1600	0.4800	0.1600	0.3500	+118.750%	41	3,340	-97.143%
2026-07-28	0.1500	0.1600	0.1500	0.1600	+23.077%	3	3,329	-93.750%
2026-07-27	0.1600	0.1600	0.1300	0.1300	-40.909%	3	3,329	-92.308%
2026-07-24	0.1000	0.2200	0.1000	0.2200	+120.000%	73	3,331	-95.455%
2026-07-23	0.1500	0.1500	0.1000	0.1000	-33.333%	26	3,350	-90.000%
2026-07-22	0.1600	0.1600	0.1500	0.1500	-6.250%	3	3,336	-93.333%
2026-07-21	0.1500	0.1600	0.1500	0.1600	-23.810%	46	3,336	-93.750%
2026-07-20	0.1700	0.2200	0.1600	0.2100	+31.250%	228	3,290	-95.238%
2026-07-17	0.1900	0.1900	0.1600	0.1600	0.000%	4	3,064	-93.750%
2026-07-16	0.1600	0.1600	0.1600	0.1600	+6.667%	50	3,060	-93.750%
2026-07-15	0.1500	0.1800	0.1200	0.1500	-21.053%	32	3,060	-93.333%
2026-07-14	0.1900	0.1900	0.1900	0.1900	-5.000%	2	3,086	-94.737%
2026-07-13	0.1700	0.2100	0.1700	0.2000	0.000%	4	3,086	-95.000%
2026-07-10	0.2300	0.2400	0.2000	0.2000	+5.263%	9	3,086	-95.000%
2026-07-09	0.3000	0.3000	0.1800	0.1900	-20.833%	7	3,079	-94.737%
2026-07-08	0.2200	0.2400	0.2200	0.2400	+14.286%	12	3,080	-95.833%
2026-07-07	0.1800	0.2300	0.1800	0.2100	+16.667%	29	3,090	-95.238%
2026-07-06	0.2200	0.2200	0.1800	0.1800	-33.333%	2,069	3,100	-94.444%
2026-07-02	0.3200	0.3200	0.2200	0.2700	-10.000%	18	1,487	-96.296%
2026-07-01	0.2500	0.3000	0.2400	0.3000	-3.226%	48	1,487	-96.667%
2026-06-30	0.3900	0.3900	0.2700	0.3100	-6.061%	13	1,522	-96.774%
2026-06-29	0.3500	0.4600	0.3200	0.3300	-19.512%	20	1,522	-96.970%
2026-06-25	0.4000	0.4200	0.3800	0.4100	+28.125%	9	1,509	-97.561%
2026-06-24	0.3500	0.3500	0.3200	0.3200	+3.226%	4	1,509	-96.875%
2026-06-23	0.3100	0.3100	0.3100	0.3100	-13.889%	1	1,511	-96.774%
2026-06-22	0.3000	0.3600	0.3000	0.3600	0.000%	35	1,510	-97.222%
2026-06-18	0.3300	0.3700	0.3300	0.3600	-21.739%	4	1,514	-97.222%
2026-06-17	0.4600	0.4600	0.4600	0.4600	-19.298%	1	1,514	-97.826%
2026-06-16	0.5500	0.5700	0.5200	0.5700	-9.524%	12	1,514	-98.246%
2026-06-15	0.7000	0.7000	0.6000	0.6300	-25.882%	374	1,526	-98.413%
2026-06-12	0.9300	0.9300	0.8500	0.8500	+7.595%	239	1,674	-98.824%
2026-06-11	0.8100	0.8100	0.7700	0.7900	-3.659%	51	1,483	-98.734%
2026-06-10	0.7900	0.8500	0.7900	0.8200	+5.128%	190	1,533	-98.780%
2026-06-09	0.8700	1.0200	0.7800	0.7800	-17.021%	61	1,350	-98.718%
2026-06-08	0.9200	0.9500	0.8800	0.9400	-6.931%	137	1,335	-98.936%
2026-06-05	0.9000	1.0100	0.8800	1.0100	+31.169%	143	1,398	-99.010%
2026-06-04	0.8000	0.8200	0.6900	0.7700	-7.229%	148	1,259	-98.701%
2026-06-03	0.8700	0.9100	0.7600	0.8300	0.000%	235	1,360	-98.795%
2026-06-02	0.9000	0.9000	0.8200	0.8300	-1.190%	105	1,294	-98.795%
2026-06-01	0.8900	0.9200	0.8100	0.8400	-16.000%	34	1,196	-98.810%
2026-05-29	1.1600	1.1600	0.9900	1.0000	-1.961%	76	1,189	-99.000%
2026-05-28	1.2900	1.2900	1.0200	1.0200	-7.273%	23	1,149	-99.020%
2026-05-27	1.1400	1.1600	1.0900	1.1000	-18.519%	116	1,136	-99.091%
2026-05-26	1.3900	1.3900	1.3200	1.3500	+3.053%	29	1,166	-99.259%
2026-05-22	1.1500	1.3300	1.1500	1.3100	-2.963%	34	1,153	-99.237%
2026-05-21	1.5900	1.5900	1.3500	1.3500	+8.000%	57	1,139	-99.259%
2026-05-20	1.6500	1.6500	1.2500	1.2500	-20.886%	70	1,139	-99.200%
2026-05-19	1.7100	1.7300	1.5600	1.5800	+1.935%	274	851	-99.367%
2026-05-18	1.5500	1.6000	1.4800	1.5500	+30.252%	83	851	-99.355%
2026-05-15	1.2200	1.2200	1.1900	1.1900	-5.556%	22	851	-99.160%
2026-05-14	1.3800	1.5000	1.2600	1.2600	-10.000%	93	833	-99.206%
2026-05-13	1.5000	1.5600	1.3300	1.4000	+5.263%	98	762	-99.286%
2026-05-12	1.7300	1.7300	1.3100	1.3300	+26.667%	17	762	-99.248%
2026-05-11	1.1700	1.1700	1.0000	1.0500	-22.222%	172	762	-99.048%
2026-05-08	1.4600	1.4600	1.3500	1.3500	-10.000%	15	725	-99.259%
2026-05-07	1.4800	1.5000	1.4800	1.5000	+7.914%	2	734	-99.333%
2026-05-06	1.3700	1.3900	1.3500	1.3900	+0.725%	22	733	-99.281%
2026-05-05	1.4600	1.5600	1.3800	1.3800	+3.759%	182	712	-99.275%
2026-05-04	1.3800	1.3800	1.3300	1.3300	-2.206%	51	679	-99.248%
2026-05-01	1.3400	1.4400	1.3100	1.3600	-6.207%	163	548	-99.265%
2026-04-30	1.5000	1.5000	1.4400	1.4500	-8.228%	5	548	-99.310%
2026-04-29	1.5700	1.5800	1.5700	1.5800	+10.490%	37	547	-99.367%
2026-04-28	1.4500	1.5300	1.4300	1.4300	+5.926%	33	537	-99.301%
2026-04-27	1.2800	1.3500	1.2800	1.3500	+9.756%	78	529	-99.259%
2026-04-24	1.2800	1.3800	1.1700	1.2300	-19.079%	139	458	-99.187%
2026-04-23	1.6000	1.6000	1.3400	1.5200	-2.564%	173	491	-99.342%
2026-04-22	1.5000	1.6000	1.5000	1.5600	+8.333%	54	532	-99.359%
2026-04-21	1.5000	1.5000	1.4000	1.4400	+9.091%	234	340	-99.306%
2026-04-20	1.4300	1.4300	1.2900	1.3200	-13.158%	55	340	-99.242%
2026-04-17	1.5600	1.6400	1.4500	1.5200	-19.577%	47	341	-99.342%
2026-04-16	2.0400	2.1000	1.8100	1.8900	-17.826%	35	320	-99.471%
2026-04-15	2.5100	2.6200	2.3000	2.3000	-13.534%	30	318	-99.565%
2026-04-14	2.6900	2.6900	2.4300	2.6600	-2.206%	35	318	-99.624%
2026-04-13	2.9900	3.0500	2.6000	2.7200	-16.049%	21	319	-99.632%
2026-04-10	3.1400	3.2400	3.1400	3.2400	-1.220%	8	322	-99.691%
2026-04-09	3.2900	3.3100	3.2600	3.2800	+4.459%	15	318	-99.695%
2026-04-08	3.1000	3.1600	3.0300	3.1400	-4.268%	15	317	-99.682%
2026-04-07	3.3000	3.3000	3.2200	3.2800	+3.145%	5	318	-99.695%
2026-04-06	3.2100	3.2500	3.0400	3.1800	-9.659%	26	317	-99.686%
2026-04-02	3.5400	3.6400	3.4700	3.5200	+9.317%	22	317	-99.716%
2026-04-01	3.2700	3.2700	3.2200	3.2200	+3.871%	2	317	-99.689%
2026-03-31	3.6300	3.6300	3.0500	3.1000	-16.442%	19	317	-99.677%
2026-03-30	3.6000	3.7900	3.4900	3.7100	+3.056%	76	314	-99.730%
2026-03-27	3.2200	3.6400	3.2100	3.6000	+9.091%	49	250	-99.722%
2026-03-26	3.1700	3.3000	3.1400	3.3000	+6.109%	9	210	-99.697%
2026-03-25	2.9600	3.1600	2.9600	3.1100	+0.323%	28	210	-99.678%
2026-03-24	3.0000	3.1000	3.0000	3.1000	+8.392%	30	234	-99.677%
2026-03-23	3.2500	3.2500	2.8600	2.8600	+5.147%	9	235	-99.650%
2026-03-20	2.8100	2.8100	2.7200	2.7200	+0.741%	73	242	-99.632%
2026-03-19	2.7000	2.7000	2.7000	2.7000	-4.930%	1	176	-99.630%
2026-03-18	2.8400	2.8400	2.8400	2.8400	+18.333%	5	177	-99.648%
2026-03-17	2.4000	2.4000	2.4000	2.4000	-14.286%	25	172	-99.583%
2026-03-16	2.8000	2.8000	2.8000	2.8000	-3.780%	1	147	-99.643%
2026-03-13	2.9000	3.0000	2.9000	2.9100	-3.000%	9	148	-99.656%
2026-03-12	2.8900	3.0000	2.7000	3.0000	+15.385%	13	156	-99.667%
2026-03-11	2.7000	2.7100	2.5200	2.6000	-16.129%	4	146	-99.615%
2026-03-10	3.2500	3.2500	3.1000	3.1000	-12.429%	2	145	-99.677%
2026-03-09	3.3300	3.6000	3.3300	3.5400	-37.895%	8	146	-99.718%
2026-03-06	5.7500	5.7500	5.7000	5.7000	+6.542%	2	144	-99.825%
2026-03-04	5.4500	5.4500	5.3000	5.3500	-11.424%	16	144	-99.813%
2026-02-27	6.0400	6.0400	6.0400	6.0400	+9.222%	1	144	-99.834%
2026-02-26	5.5300	5.5300	5.5300	5.5300	-0.181%	1	143	-99.819%
2026-02-25	5.7200	5.7400	5.5400	5.5400	-5.299%	5	145	-99.819%
2026-02-24	6.3300	6.4100	5.8500	5.8500	-0.847%	11	145	-99.829%
2026-02-23	5.8200	5.9000	5.8200	5.9000	+2.609%	3	134	-99.831%
2026-02-20	5.7500	5.7500	5.7500	5.7500	-0.347%	1	131	-99.826%
2026-02-19	5.7500	5.7700	5.7500	5.7700	0.000%	2	130	-99.827%
2026-02-12	5.7700	5.7700	5.7700	5.7700	+14.032%	1	130	-99.827%
2026-02-10	4.5000	5.1000	4.5000	5.0600	-4.348%	10	130	-99.802%
2026-02-09	5.2900	5.2900	5.2900	5.2900	+69.551%	1	122	-99.811%
2026-02-06	3.4000	3.4500	3.1200	3.1200	+5.405%	11	121	-99.679%
2026-02-05	2.6000	2.9600	2.3900	2.9600	+24.370%	31	126	-99.662%
2026-02-04	2.2800	2.4100	2.2800	2.3800	-2.058%	18	95	-99.580%
2026-02-03	2.1700	2.4300	2.0200	2.4300	0.000%	95	95	-99.588%

.dark-mode .LQrYGL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LQrYGL{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P18HIMS Aug 21 2026 18.00 Put (HIMS260821P00018000)option OPRA

HIMS20260821P18
HIMS Aug 21 2026 18.00 Put (HIMS260821P00018000)
option OPRA