Dark

HIMS20260821P19
HIMS Aug 21 2026 19.00 Put (HIMS260821P00019000)
option OPRA

EOD

Aug 18, 2026

0.0400+300.000%(+0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0100	0.0400	0.0100	0.0400	+300.000%	6	2,272	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	-50.000%	23	2,276	+300.000%
2026-08-14	0.0300	0.0300	0.0200	0.0200	+100.000%	110	2,284	+100.000%
2026-08-13	0.0100	0.0200	0.0100	0.0100	0.000%	5	2,214	+300.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	-50.000%	5	2,216	+300.000%
2026-08-11	0.1300	0.1300	0.0100	0.0200	-33.333%	779	2,217	+100.000%
2026-08-10	0.0400	0.0500	0.0100	0.0300	-40.000%	33	1,537	+33.333%
2026-08-07	0.0600	0.0600	0.0300	0.0500	+66.667%	35	1,535	-20.000%
2026-08-06	0.0500	0.0800	0.0300	0.0300	-25.000%	28	1,536	+33.333%
2026-08-05	0.0700	0.0700	0.0400	0.0400	-60.000%	6	1,560	0.000%
2026-08-04	0.0800	0.1000	0.0500	0.1000	-23.077%	8	1,566	-60.000%
2026-08-03	0.1700	0.1900	0.1000	0.1300	-45.833%	20	1,568	-69.231%
2026-07-31	0.2100	0.3900	0.2100	0.2400	0.000%	71	1,572	-83.333%
2026-07-30	0.3900	0.3900	0.2400	0.2400	-52.941%	25	1,518	-83.333%
2026-07-29	0.2000	0.6500	0.2000	0.5100	+155.000%	584	1,508	-92.157%
2026-07-28	0.2700	0.2700	0.2000	0.2000	+11.111%	8	1,050	-80.000%
2026-07-27	0.1800	0.1800	0.1800	0.1800	-40.000%	1	1,053	-77.778%
2026-07-24	0.2300	0.3000	0.2300	0.3000	+66.667%	123	1,053	-86.667%
2026-07-23	0.2200	0.2200	0.1800	0.1800	-10.000%	4	966	-77.778%
2026-07-22	0.2100	0.2300	0.2000	0.2000	0.000%	4	964	-80.000%
2026-07-21	0.2400	0.2400	0.1700	0.2000	+33.333%	8	967	-80.000%
2026-07-20	0.2100	0.2100	0.1100	0.1500	-34.783%	6	965	-73.333%
2026-07-17	0.2200	0.2300	0.2200	0.2300	0.000%	2	965	-82.609%
2026-07-13	0.2600	0.2600	0.2300	0.2300	-20.690%	2	965	-82.609%
2026-07-10	0.3300	0.3300	0.2200	0.2900	+26.087%	16	965	-86.207%
2026-07-09	0.2700	0.2700	0.2300	0.2300	-11.538%	16	957	-82.609%
2026-07-08	0.3000	0.3300	0.2500	0.2600	-10.345%	17	947	-84.615%
2026-07-07	0.2900	0.2900	0.2500	0.2900	+26.087%	5	941	-86.207%
2026-07-06	0.4000	0.4000	0.2300	0.2300	-20.690%	646	939	-82.609%
2026-07-02	0.3600	0.4300	0.2900	0.2900	-6.452%	306	1,313	-86.207%
2026-07-01	0.3500	0.3600	0.3000	0.3100	-13.889%	20	1,313	-87.097%
2026-06-30	0.4000	0.4000	0.3600	0.3600	-14.286%	2	1,328	-88.889%
2026-06-29	0.4700	0.4700	0.4200	0.4200	0.000%	4	1,328	-90.476%
2026-06-26	0.4200	0.4200	0.4200	0.4200	-17.647%	1	1,328	-90.476%
2026-06-25	0.5000	0.5500	0.5000	0.5100	+10.870%	3	1,329	-92.157%
2026-06-24	0.4300	0.4600	0.4300	0.4600	+6.977%	974	1,329	-91.304%
2026-06-23	0.4300	0.4300	0.4300	0.4300	0.000%	1	498	-90.698%
2026-06-22	0.4200	0.4400	0.4200	0.4300	-2.273%	20	497	-90.698%
2026-06-18	0.5700	0.5700	0.4400	0.4400	-30.159%	5	508	-90.909%
2026-06-17	0.6000	0.6300	0.5900	0.6300	-16.000%	12	508	-93.651%
2026-06-16	0.7500	0.7500	0.7500	0.7500	-6.250%	1	508	-94.667%
2026-06-15	0.9000	0.9000	0.8000	0.8000	-27.273%	2	509	-95.000%
2026-06-12	1.2300	1.2800	1.0700	1.1000	+35.802%	75	510	-96.364%
2026-06-11	0.8100	0.8100	0.8100	0.8100	-25.000%	1	518	-95.062%
2026-06-09	1.0000	1.2700	1.0000	1.0800	-13.600%	59	517	-96.296%
2026-06-05	1.4100	1.4100	1.1900	1.2500	+35.870%	3	495	-96.800%
2026-06-04	1.0200	1.0200	0.8800	0.9200	-18.584%	15	497	-95.652%
2026-06-03	1.2000	1.2000	1.0500	1.1300	+3.670%	42	489	-96.460%
2026-06-02	1.0800	1.0900	1.0800	1.0900	0.000%	2	492	-96.330%
2026-06-01	1.2500	1.2500	1.0600	1.0900	-15.504%	108	492	-96.330%
2026-05-28	1.6500	1.6500	1.2700	1.2900	-5.839%	47	479	-96.899%
2026-05-27	1.3400	1.5000	1.3400	1.3700	-18.935%	128	460	-97.080%
2026-05-26	1.6200	1.7200	1.6200	1.6900	+4.321%	12	524	-97.633%
2026-05-22	1.5500	1.6700	1.5500	1.6200	-2.994%	5	518	-97.531%
2026-05-21	1.8300	1.8300	1.6700	1.6700	-10.695%	53	518	-97.605%
2026-05-20	1.8800	1.8800	1.8600	1.8700	-6.030%	4	518	-97.861%
2026-05-19	2.0800	2.1000	1.9300	1.9900	-0.995%	133	498	-97.990%
2026-05-18	1.5500	2.0100	1.5500	2.0100	+32.237%	123	498	-98.010%
2026-05-15	1.8000	1.8000	1.5100	1.5200	-9.524%	64	498	-97.368%
2026-05-13	1.8800	1.9200	1.6000	1.6800	+30.233%	158	357	-97.619%
2026-05-11	1.3200	1.3300	1.2900	1.2900	-23.669%	5	249	-96.899%
2026-05-08	1.6900	1.6900	1.6900	1.6900	-8.649%	1	248	-97.633%
2026-05-07	1.8500	1.8500	1.8500	1.8500	+14.198%	1	249	-97.838%
2026-05-06	1.6600	1.6600	1.6200	1.6200	-11.475%	2	250	-97.531%
2026-05-05	1.6800	1.8300	1.6800	1.8300	+14.375%	2	251	-97.814%
2026-05-04	1.6000	1.6600	1.6000	1.6000	-2.439%	7	252	-97.500%
2026-05-01	1.6000	1.6400	1.6000	1.6400	-3.529%	97	184	-97.561%
2026-04-30	1.8000	1.8000	1.7000	1.7000	-16.667%	3	184	-97.647%
2026-04-29	2.0400	2.0400	2.0400	2.0400	+16.571%	20	184	-98.039%
2026-04-28	1.5000	1.8000	1.5000	1.7500	+11.465%	5	200	-97.714%
2026-04-27	1.5500	1.5700	1.5500	1.5700	+11.348%	79	198	-97.452%
2026-04-24	1.4700	1.4700	1.4100	1.4100	-27.692%	2	156	-97.163%
2026-04-23	1.6700	1.9500	1.6700	1.9500	+5.978%	31	156	-97.949%
2026-04-22	1.8400	1.8400	1.8400	1.8400	+8.235%	1	151	-97.826%
2026-04-21	2.0000	2.0000	1.7000	1.7000	+12.583%	2	151	-97.647%
2026-04-20	1.5900	1.5900	1.5100	1.5100	-20.942%	3	151	-97.351%
2026-04-17	1.8100	1.9600	1.8100	1.9100	-13.575%	18	151	-97.906%
2026-04-16	2.4000	2.4300	2.2100	2.2100	-21.631%	46	166	-98.190%
2026-04-15	3.0100	3.0700	2.8200	2.8200	-11.041%	8	192	-98.582%
2026-04-14	3.1100	3.3000	3.1100	3.1700	-1.246%	12	186	-98.738%
2026-04-13	3.5200	3.5200	3.1100	3.2100	-13.243%	5	177	-98.754%
2026-04-10	3.7600	3.7800	3.7000	3.7000	-2.632%	5	175	-98.919%
2026-04-09	3.8600	3.9000	3.7700	3.8000	-0.783%	18	175	-98.947%
2026-04-08	3.4000	3.8300	3.3000	3.8300	+0.262%	49	187	-98.956%
2026-04-07	3.7200	3.9000	3.7200	3.8200	+4.945%	48	206	-98.953%
2026-04-06	3.6300	3.7700	3.5700	3.6400	-9.677%	28	181	-98.901%
2026-04-02	4.0700	4.2200	4.0300	4.0300	+4.404%	27	184	-99.007%
2026-04-01	3.4500	3.8600	3.4500	3.8600	+5.464%	31	184	-98.964%
2026-03-31	4.2000	4.2000	3.6000	3.6600	-13.064%	21	171	-98.907%
2026-03-30	4.2000	4.2200	4.1300	4.2100	+2.683%	17	164	-99.050%
2026-03-27	3.8500	5.0000	3.8500	4.1000	+9.626%	110	178	-99.024%
2026-03-26	3.7400	3.8500	3.7400	3.7400	+2.186%	18	88	-98.930%
2026-03-25	3.1100	3.6600	3.1100	3.6600	+7.018%	71	96	-98.907%
2026-03-24	3.4000	3.4200	3.4000	3.4200	+2.090%	2	32	-98.830%
2026-03-23	3.3500	3.3500	3.3500	3.3500	-14.103%	1	31	-98.806%
2026-03-10	3.9000	3.9000	3.9000	3.9000	-2.743%	1	30	-98.974%
2026-03-09	4.0000	4.0600	4.0000	4.0100	-32.605%	8	30	-99.002%
2026-03-04	5.9500	5.9500	5.9500	5.9500	-10.526%	1	27	-99.328%
2026-02-23	6.6500	6.6500	6.6500	6.6500	+6.571%	12	26	-99.398%
2026-02-12	6.2400	6.2400	6.2400	6.2400	+9.282%	1	14	-99.359%
2026-02-10	5.4400	5.7100	5.4400	5.7100	+14.889%	2	14	-99.299%
2026-02-09	6.5600	6.5600	4.9700	4.9700	+72.569%	12	13	-99.195%
2026-02-04	2.6200	2.8900	2.6200	2.8800	+13.834%	34	21	-98.611%
2026-02-03	2.5300	2.5300	2.5300	2.5300	0.000%	10	10	-98.419%

.dark-mode .S71tdg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S71tdg{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P19HIMS Aug 21 2026 19.00 Put (HIMS260821P00019000)option OPRA

HIMS20260821P19
HIMS Aug 21 2026 19.00 Put (HIMS260821P00019000)
option OPRA