Dark

HIMS20260821P20
HIMS Aug 21 2026 20.00 Put (HIMS260821P00020000)
option OPRA

EOD

Aug 17, 2026

0.0100-50.000%(-0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0100	0.0100	0.0100	0.0100	-50.000%	21	5,837	0.000%
2026-08-14	0.0200	0.0200	0.0200	0.0200	+100.000%	2	5,838	-50.000%
2026-08-13	0.0300	0.0300	0.0100	0.0100	-66.667%	2	5,840	0.000%
2026-08-12	0.0300	0.0300	0.0100	0.0300	+200.000%	13	5,841	-66.667%
2026-08-11	0.0300	0.0300	0.0100	0.0100	-75.000%	151	5,843	0.000%
2026-08-10	0.0500	0.0700	0.0300	0.0400	0.000%	461	5,815	-75.000%
2026-08-07	0.0700	0.0700	0.0200	0.0400	-42.857%	27	5,780	-75.000%
2026-08-06	0.0900	0.0900	0.0600	0.0700	0.000%	64	5,783	-85.714%
2026-08-05	0.0800	0.0900	0.0500	0.0700	-36.364%	89	5,790	-85.714%
2026-08-04	0.1500	0.1500	0.0700	0.1100	-15.385%	140	5,815	-90.909%
2026-08-03	0.3000	0.3000	0.1300	0.1300	-60.606%	123	5,896	-92.308%
2026-07-31	0.3000	0.4200	0.3000	0.3300	-15.385%	162	5,909	-96.970%
2026-07-30	0.6800	0.6900	0.3700	0.3900	-50.633%	1,739	5,791	-97.436%
2026-07-29	0.2900	0.8700	0.2600	0.7900	+192.593%	621	4,326	-98.734%
2026-07-28	0.3000	0.3800	0.2700	0.2700	+3.846%	105	4,189	-96.296%
2026-07-27	0.3400	0.3500	0.2600	0.2600	-38.095%	52	4,239	-96.154%
2026-07-24	0.1800	0.4300	0.1800	0.4200	+110.000%	106	4,250	-97.619%
2026-07-23	0.2900	0.3500	0.2000	0.2000	-28.571%	23	4,225	-95.000%
2026-07-22	0.2600	0.2800	0.2300	0.2800	-3.448%	12	4,225	-96.429%
2026-07-21	0.2500	0.2900	0.2500	0.2900	-3.333%	74	4,221	-96.552%
2026-07-20	0.3000	0.3200	0.2500	0.3000	-6.250%	243	4,155	-96.667%
2026-07-17	0.3200	0.3400	0.2500	0.3200	+14.286%	44	3,968	-96.875%
2026-07-16	0.2700	0.3000	0.2600	0.2800	+21.739%	43	3,938	-96.429%
2026-07-15	0.2500	0.2600	0.2100	0.2300	-28.125%	68	3,948	-95.652%
2026-07-14	0.3500	0.3600	0.2700	0.3200	+3.226%	20	3,971	-96.875%
2026-07-13	0.3100	0.3400	0.3000	0.3100	-18.421%	96	3,975	-96.774%
2026-07-10	0.3700	0.3900	0.3700	0.3800	+8.571%	41	3,940	-97.368%
2026-07-09	0.3100	0.3900	0.3000	0.3500	+6.061%	72	3,939	-97.143%
2026-07-08	0.4000	0.4100	0.2900	0.3300	-5.714%	27	3,950	-96.970%
2026-07-07	0.3200	0.3800	0.3100	0.3500	+12.903%	66	3,959	-97.143%
2026-07-06	0.2900	0.3700	0.2800	0.3100	-22.500%	629	3,955	-96.774%
2026-07-02	0.4000	0.4700	0.3400	0.4000	0.000%	68	3,398	-97.500%
2026-07-01	0.4600	0.4600	0.3600	0.4000	-16.667%	206	3,398	-97.500%
2026-06-30	0.6100	0.6100	0.4800	0.4800	-11.111%	1,898	3,518	-97.917%
2026-06-29	0.4800	0.6100	0.4800	0.5400	-15.625%	72	1,924	-98.148%
2026-06-26	0.5600	0.6400	0.5300	0.6400	-1.538%	233	1,900	-98.438%
2026-06-25	0.6700	0.7100	0.6300	0.6500	+16.071%	43	1,752	-98.462%
2026-06-24	0.6000	0.6200	0.5400	0.5600	0.000%	42	1,748	-98.214%
2026-06-23	0.6700	0.6700	0.5200	0.5600	+1.818%	210	1,720	-98.214%
2026-06-22	0.5500	0.5900	0.5000	0.5500	-6.780%	441	1,702	-98.182%
2026-06-18	0.6400	0.6500	0.5300	0.5900	-26.250%	59	1,739	-98.305%
2026-06-17	0.8000	0.8400	0.7200	0.8000	-8.046%	39	1,739	-98.750%
2026-06-16	0.9000	0.9300	0.8000	0.8700	-8.421%	158	1,739	-98.851%
2026-06-15	1.3500	1.3500	0.9500	0.9500	-29.630%	114	1,786	-98.947%
2026-06-12	1.3600	1.5200	1.3100	1.3500	+9.756%	104	1,721	-99.259%
2026-06-11	1.4800	1.5000	1.2300	1.2300	+0.820%	45	1,700	-99.187%
2026-06-10	1.2500	1.3200	1.1400	1.2200	+1.667%	20	1,678	-99.180%
2026-06-09	1.3100	1.6100	1.1600	1.2000	-18.919%	341	1,663	-99.167%
2026-06-08	1.4300	1.4900	1.4000	1.4800	-11.905%	92	1,475	-99.324%
2026-06-05	1.5200	1.6900	1.4300	1.6800	+48.673%	38	1,465	-99.405%
2026-06-04	1.2000	1.2000	1.1000	1.1300	-16.912%	29	1,448	-99.115%
2026-06-03	1.6100	1.6100	1.3000	1.3600	-0.730%	137	1,469	-99.265%
2026-06-02	1.3500	1.4100	1.3000	1.3700	+2.239%	29	1,437	-99.270%
2026-06-01	1.6500	1.6500	1.3100	1.3400	-16.250%	87	1,414	-99.254%
2026-05-29	1.9600	1.9600	1.5600	1.6000	0.000%	46	1,393	-99.375%
2026-05-28	1.9000	1.9000	1.6000	1.6000	-8.571%	53	1,378	-99.375%
2026-05-27	1.8000	1.8300	1.6700	1.7500	-16.667%	278	1,371	-99.429%
2026-05-26	2.1000	2.1000	2.0000	2.1000	0.000%	36	1,277	-99.524%
2026-05-22	1.9500	2.1000	1.8800	2.1000	-0.943%	135	1,255	-99.524%
2026-05-21	2.3100	2.3100	2.0300	2.1200	-9.402%	60	1,162	-99.528%
2026-05-20	2.3500	2.4200	2.2500	2.3400	-3.306%	13	1,162	-99.573%
2026-05-19	2.5100	2.7000	2.3900	2.4200	-2.811%	224	1,069	-99.587%
2026-05-18	2.0000	2.5000	2.0000	2.4900	+35.326%	161	1,069	-99.598%
2026-05-15	2.0000	2.0000	1.8000	1.8400	-5.155%	107	1,069	-99.457%
2026-05-14	2.1900	2.2000	1.9400	1.9400	-9.767%	8	1,009	-99.485%
2026-05-13	2.1700	2.3500	2.0600	2.1500	+7.500%	95	1,015	-99.535%
2026-05-12	2.0900	2.2000	1.9000	2.0000	+19.048%	155	1,015	-99.500%
2026-05-11	1.7000	1.7000	1.5000	1.6800	-6.667%	25	1,015	-99.405%
2026-05-08	1.9900	1.9900	1.8000	1.8000	-19.283%	30	872	-99.444%
2026-05-07	2.0400	2.2800	2.0400	2.2300	+17.368%	21	890	-99.552%
2026-05-06	2.1500	2.1500	1.9000	1.9000	-8.654%	118	876	-99.474%
2026-05-05	2.1400	2.1500	2.0800	2.0800	+4.523%	9	833	-99.519%
2026-05-04	1.8800	1.9900	1.8800	1.9900	+2.051%	5	828	-99.497%
2026-05-01	2.0300	2.1900	1.9500	1.9500	-9.722%	36	823	-99.487%
2026-04-30	2.3100	2.3100	2.1600	2.1600	-4.000%	25	823	-99.537%
2026-04-29	2.2900	2.2900	2.2500	2.2500	+3.211%	4	824	-99.556%
2026-04-28	2.0000	2.2100	2.0000	2.1800	+13.542%	25	820	-99.541%
2026-04-27	1.7700	1.9200	1.7700	1.9200	+0.524%	23	814	-99.479%
2026-04-24	1.8700	1.9100	1.7400	1.9100	-8.173%	61	792	-99.476%
2026-04-23	1.9900	2.0800	1.9500	2.0800	-5.455%	163	752	-99.519%
2026-04-22	2.2500	2.2500	2.1000	2.2000	+9.453%	37	698	-99.545%
2026-04-21	2.1200	2.1200	2.0100	2.0100	+12.921%	11	686	-99.502%
2026-04-20	2.0900	2.0900	1.7600	1.7800	-24.895%	10	686	-99.438%
2026-04-17	2.2000	2.4300	2.1700	2.3700	-9.195%	99	688	-99.578%
2026-04-16	2.8500	3.0100	2.6100	2.6100	-22.090%	84	649	-99.617%
2026-04-15	3.5000	3.6500	3.2500	3.3500	-12.987%	38	622	-99.701%
2026-04-14	3.6000	3.8900	3.5900	3.8500	-1.282%	32	640	-99.740%
2026-04-13	4.1300	4.1300	3.8600	3.9000	-6.475%	17	632	-99.744%
2026-04-10	4.1700	4.1700	4.1700	4.1700	-7.333%	1	620	-99.760%
2026-04-09	4.4000	4.5000	4.4000	4.5000	+3.448%	15	621	-99.778%
2026-04-08	3.8900	4.3500	3.8900	4.3500	-2.466%	12	636	-99.770%
2026-04-07	4.4600	4.4600	4.4600	4.4600	+8.516%	1	626	-99.776%
2026-04-06	4.3000	4.3000	4.1100	4.1100	-12.553%	3	626	-99.757%
2026-04-02	4.6900	4.7000	4.6500	4.7000	+8.545%	7	626	-99.787%
2026-04-01	3.9700	4.4500	3.9700	4.3300	+4.087%	131	626	-99.769%
2026-03-31	4.9000	4.9000	4.1400	4.1600	-14.403%	53	605	-99.760%
2026-03-30	4.7600	4.8600	4.7000	4.8600	+4.069%	19	595	-99.794%
2026-03-27	4.3000	4.8000	4.3000	4.6700	+11.190%	71	597	-99.786%
2026-03-26	4.3200	4.3300	4.2000	4.2000	-1.176%	19	588	-99.762%
2026-03-25	4.1300	4.3100	4.1300	4.2500	+3.406%	62	581	-99.765%
2026-03-24	3.8900	4.1500	3.8900	4.1100	-7.432%	9	539	-99.757%
2026-03-23	4.4400	4.4400	4.4400	4.4400	+19.355%	1	532	-99.775%
2026-03-20	3.7400	3.7400	3.6400	3.7200	-0.800%	3	532	-99.731%
2026-03-19	3.7500	3.7500	3.7500	3.7500	+6.534%	1	534	-99.733%
2026-03-18	3.5200	3.5200	3.5200	3.5200	-12.655%	1	533	-99.716%
2026-03-16	4.0300	4.0300	4.0300	4.0300	+8.919%	30	532	-99.752%
2026-03-12	3.6000	3.7000	3.6000	3.7000	+4.225%	9	502	-99.730%
2026-03-11	3.7000	3.7000	3.3000	3.5500	-11.911%	29	502	-99.718%
2026-03-10	3.7600	4.0300	3.7600	4.0300	-8.409%	5	484	-99.752%
2026-03-09	4.5000	4.5500	4.4000	4.4000	-38.028%	15	483	-99.773%
2026-03-06	7.1500	7.1500	7.1000	7.1000	0.000%	8	474	-99.859%
2026-03-02	7.7300	7.7300	7.1000	7.1000	-5.960%	11	468	-99.859%
2026-02-27	7.3500	7.5500	7.3500	7.5500	+4.861%	2	467	-99.868%
2026-02-26	7.2000	7.2000	7.2000	7.2000	-7.455%	2	467	-99.861%
2026-02-24	7.9500	7.9500	7.7800	7.7800	+6.575%	3	467	-99.871%
2026-02-23	7.3300	7.3300	7.2500	7.3000	+3.107%	383	467	-99.863%
2026-02-19	7.0300	7.0800	7.0300	7.0800	+1.578%	11	268	-99.859%
2026-02-13	6.9000	6.9700	6.9000	6.9700	+2.199%	2	255	-99.857%
2026-02-12	6.8200	6.8200	6.8200	6.8200	+5.410%	1	255	-99.853%
2026-02-11	6.4700	6.4700	6.4700	6.4700	+7.833%	5	255	-99.845%
2026-02-10	6.0000	6.0000	6.0000	6.0000	0.000%	2	260	-99.833%
2026-02-09	6.8700	6.8700	5.9000	6.0000	+45.631%	64	260	-99.833%
2026-02-06	4.4700	4.4700	4.1200	4.1200	+2.233%	44	254	-99.757%
2026-02-05	3.8000	4.0300	3.8000	4.0300	+16.474%	13	243	-99.752%
2026-02-04	3.1000	3.4600	3.0100	3.4600	+4.848%	66	240	-99.711%
2026-02-03	3.0300	3.3000	3.0300	3.3000	+17.857%	2	233	-99.697%
2026-02-02	2.8000	2.8000	2.8000	2.8000	+8.949%	2	232	-99.643%
2026-01-30	2.5000	2.5700	2.5000	2.5700	+6.639%	5	230	-99.611%
2026-01-28	2.4000	2.4100	2.4000	2.4100	+7.111%	14	225	-99.585%
2026-01-27	2.3000	2.3100	2.2500	2.2500	+7.143%	6	211	-99.556%
2026-01-23	2.1000	2.1000	2.1000	2.1000	-5.830%	1	205	-99.524%
2026-01-22	2.2300	2.2300	2.2300	2.2300	-5.508%	1	204	-99.552%
2026-01-21	2.1000	2.5500	2.1000	2.3600	+8.257%	41	204	-99.576%
2026-01-20	2.1800	2.1800	2.1800	2.1800	+6.341%	2	166	-99.541%
2026-01-15	2.0700	2.0700	2.0500	2.0500	-0.966%	2	166	-99.512%
2026-01-14	2.0500	2.0800	2.0500	2.0700	+10.106%	49	164	-99.517%
2026-01-13	2.0800	2.0800	1.8700	1.8800	-4.082%	12	195	-99.468%
2026-01-12	2.1000	2.1000	1.9600	1.9600	+8.889%	18	184	-99.490%
2026-01-09	1.8200	1.8200	1.8000	1.8000	+6.509%	3	168	-99.444%
2026-01-06	1.7400	1.7400	1.6900	1.6900	-8.152%	52	165	-99.408%
2026-01-05	1.8000	1.8900	1.8000	1.8400	-8.000%	9	115	-99.457%
2025-12-31	2.0000	2.0000	2.0000	2.0000	+5.263%	1	115	-99.500%
2025-12-30	1.8400	1.9000	1.8400	1.9000	+0.529%	52	115	-99.474%
2025-12-29	1.8800	1.9000	1.8800	1.8900	0.000%	14	63	-99.471%
2025-12-24	1.8900	1.8900	1.8900	1.8900	+1.070%	1	48	-99.471%
2025-12-23	1.8800	1.8800	1.8700	1.8700	-0.532%	41	48	-99.465%
2025-12-22	1.8800	1.8800	1.8800	1.8800	-3.590%	5	7	-99.468%
2025-12-19	1.9500	1.9500	1.9500	1.9500	0.000%	2	2	-99.487%

.dark-mode .fWqyXq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fWqyXq{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P20HIMS Aug 21 2026 20.00 Put (HIMS260821P00020000)option OPRA

HIMS20260821P20
HIMS Aug 21 2026 20.00 Put (HIMS260821P00020000)
option OPRA