Dark

HIMS20260821P21
HIMS Aug 21 2026 21.00 Put (HIMS260821P00021000)
option OPRA

EOD

Aug 18, 2026

0.0200+100.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0200	0.0200	0.0200	0.0200	+100.000%	1	1,859	0.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	-66.667%	62	1,860	+100.000%
2026-08-12	0.0200	0.0400	0.0100	0.0300	+50.000%	1,009	1,894	-33.333%
2026-08-11	0.0300	0.0300	0.0100	0.0200	-66.667%	299	1,495	0.000%
2026-08-10	0.1000	0.1000	0.0500	0.0600	-25.000%	217	1,512	-66.667%
2026-08-07	0.1200	0.1300	0.0800	0.0800	-38.462%	33	1,496	-75.000%
2026-08-06	0.1500	0.1500	0.1100	0.1300	-23.529%	336	1,513	-84.615%
2026-08-05	0.1400	0.1700	0.1000	0.1700	+30.769%	8	1,514	-88.235%
2026-08-04	0.1800	0.2000	0.1300	0.1300	-31.579%	47	1,518	-84.615%
2026-08-03	0.4300	0.5000	0.1800	0.1900	-62.000%	85	1,539	-89.474%
2026-07-31	0.4900	0.6400	0.4900	0.5000	-13.793%	74	1,573	-96.000%
2026-07-30	1.1200	1.1200	0.5600	0.5800	-45.794%	849	1,601	-96.552%
2026-07-29	0.5300	1.1600	0.5200	1.0700	+143.182%	66	1,167	-98.131%
2026-07-28	0.4800	0.5500	0.4400	0.4400	+25.714%	18	1,116	-95.455%
2026-07-27	0.4900	0.4900	0.3400	0.3500	-41.667%	11	1,098	-94.286%
2026-07-24	0.4500	0.6000	0.3800	0.6000	+160.870%	68	1,096	-96.667%
2026-07-23	0.4200	0.4200	0.2300	0.2300	-39.474%	46	1,036	-91.304%
2026-07-22	0.3700	0.3800	0.3400	0.3800	-2.564%	103	994	-94.737%
2026-07-21	0.3400	0.4700	0.3400	0.3900	+2.632%	7	893	-94.872%
2026-07-20	0.3500	0.3800	0.3500	0.3800	+2.703%	16	890	-94.737%
2026-07-17	0.3700	0.4500	0.3400	0.3700	-2.632%	14	879	-94.595%
2026-07-16	0.2900	0.3800	0.2900	0.3800	+31.034%	4	881	-94.737%
2026-07-15	0.2900	0.2900	0.2900	0.2900	-23.684%	2	881	-93.103%
2026-07-14	0.3900	0.3900	0.3800	0.3800	-20.833%	3	882	-94.737%
2026-07-13	0.4500	0.4800	0.3700	0.4800	+4.348%	4	880	-95.833%
2026-07-10	0.5000	0.5300	0.4400	0.4600	+15.000%	9	879	-95.652%
2026-07-09	0.4200	0.4500	0.3800	0.4000	-4.762%	8	877	-95.000%
2026-07-08	0.4900	0.5200	0.3900	0.4200	-4.545%	10	874	-95.238%
2026-07-07	0.4100	0.4400	0.3900	0.4400	+22.222%	21	871	-95.455%
2026-07-06	0.4300	0.4300	0.3600	0.3600	-26.531%	514	852	-94.444%
2026-07-02	0.4600	0.5900	0.4100	0.4900	-2.000%	36	422	-95.918%
2026-07-01	0.5500	0.5700	0.4500	0.5000	-21.875%	264	422	-96.000%
2026-06-30	0.8000	0.8000	0.6400	0.6400	0.000%	7	550	-96.875%
2026-06-29	0.7100	0.7100	0.6400	0.6400	-4.478%	12	552	-96.875%
2026-06-26	0.7900	0.7900	0.6700	0.6700	-10.667%	21	561	-97.015%
2026-06-25	0.7300	0.9200	0.7300	0.7500	-2.597%	35	581	-97.333%
2026-06-24	0.7200	0.7700	0.7200	0.7700	+6.944%	2	581	-97.403%
2026-06-23	0.7000	0.7200	0.6900	0.7200	+2.857%	10	580	-97.222%
2026-06-22	0.7200	0.7200	0.6400	0.7000	+2.941%	30	579	-97.143%
2026-06-18	0.8200	0.9500	0.6800	0.6800	-36.449%	71	614	-97.059%
2026-06-17	0.8800	1.0700	0.8800	1.0700	+27.381%	4	614	-98.131%
2026-06-16	1.1400	1.2300	0.8400	0.8400	-33.858%	4	614	-97.619%
2026-06-15	1.6300	1.6300	1.2500	1.2700	-25.294%	4	611	-98.425%
2026-06-12	1.6600	1.8800	1.6200	1.7000	+16.438%	256	612	-98.824%
2026-06-11	1.7100	1.7100	1.4600	1.4600	-10.429%	23	511	-98.630%
2026-06-10	1.3800	1.6300	1.3600	1.6300	-1.807%	69	509	-98.773%
2026-06-09	1.7700	1.9000	1.6600	1.6600	-21.327%	11	462	-98.795%
2026-06-05	1.8500	2.1100	1.8500	2.1100	+57.463%	17	453	-99.052%
2026-06-04	1.7000	1.7000	1.3400	1.3400	-18.293%	18	451	-98.507%
2026-06-03	1.8800	1.8800	1.5900	1.6400	-4.651%	6	459	-98.780%
2026-06-02	1.6300	1.7300	1.6300	1.7200	+2.381%	57	459	-98.837%
2026-06-01	1.8700	1.9200	1.6100	1.6800	-18.049%	58	408	-98.810%
2026-05-29	2.2000	2.2000	2.0500	2.0500	+2.500%	5	437	-99.024%
2026-05-28	2.2000	2.2000	1.9500	2.0000	-3.382%	20	432	-99.000%
2026-05-27	2.1800	2.2800	2.0700	2.0700	-18.182%	33	430	-99.034%
2026-05-26	2.4300	2.5300	2.4300	2.5300	+2.016%	10	416	-99.209%
2026-05-22	2.4600	2.4800	2.4200	2.4800	-0.800%	5	415	-99.194%
2026-05-21	2.7500	2.7500	2.5000	2.5000	-10.072%	100	412	-99.200%
2026-05-20	2.8300	2.8900	2.7300	2.7800	+0.361%	27	412	-99.281%
2026-05-19	3.0300	3.2000	2.7700	2.7700	-3.484%	60	363	-99.278%
2026-05-18	2.8300	2.8900	2.7700	2.8700	+23.176%	29	363	-99.303%
2026-05-15	2.2600	2.3300	2.2600	2.3300	-9.339%	4	363	-99.142%
2026-05-13	2.7900	2.8400	2.5700	2.5700	+5.761%	48	351	-99.222%
2026-05-12	2.2600	2.4300	2.2600	2.4300	+26.563%	4	304	-99.177%
2026-05-11	1.9000	1.9200	1.8600	1.9200	-20.332%	13	304	-98.958%
2026-05-08	2.4400	2.4800	2.4100	2.4100	-8.015%	23	299	-99.170%
2026-05-07	2.3800	2.6200	2.3800	2.6200	+3.968%	2	279	-99.237%
2026-05-06	2.4800	2.5200	2.3600	2.5200	+0.398%	54	278	-99.206%
2026-05-05	2.4700	2.5100	2.4700	2.5100	+6.809%	2	252	-99.203%
2026-05-04	2.1500	2.3500	2.1500	2.3500	-0.844%	5	252	-99.149%
2026-05-01	2.3600	2.3700	2.3300	2.3700	-5.200%	68	253	-99.156%
2026-04-30	2.6000	2.6000	2.5000	2.5000	-12.281%	2	253	-99.200%
2026-04-29	2.8500	2.8500	2.8500	2.8500	+11.765%	20	254	-99.298%
2026-04-28	2.5000	2.5500	2.4500	2.5500	+22.010%	4	254	-99.216%
2026-04-24	2.0600	2.1100	2.0200	2.0900	-22.305%	27	253	-99.043%
2026-04-23	2.5500	2.6900	2.5500	2.6900	+13.025%	2	245	-99.257%
2026-04-21	2.8800	2.8800	2.3800	2.3800	+13.876%	17	245	-99.160%
2026-04-20	2.2800	2.2800	2.0900	2.0900	-22.305%	14	245	-99.043%
2026-04-17	2.6500	2.7100	2.6500	2.6900	-10.631%	93	242	-99.257%
2026-04-16	3.0500	3.4000	2.9400	3.0100	-17.534%	37	188	-99.336%
2026-04-15	4.1000	4.2000	3.6000	3.6500	-12.048%	98	187	-99.452%
2026-04-14	3.8600	4.3500	3.8600	4.1500	-4.157%	56	161	-99.518%
2026-04-13	4.8000	4.8000	4.2400	4.3300	-14.931%	49	192	-99.538%
2026-04-09	5.0700	5.0900	5.0700	5.0900	+1.800%	13	158	-99.607%
2026-04-08	4.4200	5.0100	4.4200	5.0000	-2.913%	45	170	-99.600%
2026-04-07	4.9500	5.3000	4.9500	5.1500	+6.625%	49	180	-99.612%
2026-04-06	4.9400	4.9400	4.8300	4.8300	-8.868%	10	169	-99.586%
2026-04-02	5.3200	5.4700	5.3000	5.3000	+4.536%	34	175	-99.623%
2026-04-01	4.5500	5.0900	4.5200	5.0700	+6.289%	27	175	-99.606%
2026-03-31	5.5400	5.5400	4.7700	4.7700	-14.821%	26	168	-99.581%
2026-03-30	5.3500	5.6000	5.3500	5.6000	+8.738%	13	149	-99.643%
2026-03-27	4.9800	5.1500	4.9800	5.1500	+4.251%	31	138	-99.612%
2026-03-26	4.9400	4.9400	4.9300	4.9400	+2.917%	13	134	-99.595%
2026-03-25	4.3400	4.8000	4.3300	4.8000	+8.108%	14	136	-99.583%
2026-03-24	4.5500	4.6800	4.4400	4.4400	-11.200%	23	133	-99.550%
2026-03-23	4.3300	5.0000	4.3300	5.0000	+19.332%	12	132	-99.600%
2026-03-20	4.1900	4.1900	4.1900	4.1900	-0.238%	2	122	-99.523%
2026-03-16	4.2000	4.2000	4.2000	4.2000	-6.459%	1	123	-99.524%
2026-03-13	4.4900	4.4900	4.4900	4.4900	+2.278%	1	124	-99.555%
2026-03-10	4.3900	4.3900	4.3900	4.3900	-16.381%	1	124	-99.544%
2026-03-09	5.1600	5.2500	5.1000	5.2500	-30.464%	115	124	-99.619%
2026-03-05	7.5500	7.5500	7.5500	7.5500	+1.342%	1	40	-99.735%
2026-03-04	7.5000	7.5500	7.4500	7.4500	-2.102%	7	40	-99.732%
2026-03-02	7.6100	7.6100	7.6100	7.6100	-6.740%	2	34	-99.737%
2026-02-27	8.0500	8.1600	8.0500	8.1600	+4.348%	21	34	-99.755%
2026-02-20	7.8200	7.8200	7.8200	7.8200	-0.382%	2	24	-99.744%
2026-02-19	7.8500	7.8600	7.8500	7.8500	+8.276%	3	24	-99.745%
2026-02-11	7.2500	7.2500	7.2500	7.2500	0.000%	1	22	-99.724%
2026-02-09	7.2500	7.2500	7.2500	7.2500	+51.042%	1	21	-99.724%
2026-02-06	5.1500	5.1500	4.8000	4.8000	+24.675%	20	21	-99.583%
2026-02-04	3.4100	3.8500	3.4100	3.8500	+31.849%	15	4	-99.481%
2026-01-30	2.9200	2.9200	2.9200	2.9200	0.000%	1	1	-99.315%

.dark-mode .Q0q2Ph{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q0q2Ph{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P21HIMS Aug 21 2026 21.00 Put (HIMS260821P00021000)option OPRA

HIMS20260821P21
HIMS Aug 21 2026 21.00 Put (HIMS260821P00021000)
option OPRA