Dark

HIMS20260821P22
HIMS Aug 21 2026 22.00 Put (HIMS260821P00022000)
option OPRA

EOD

Aug 18, 2026

0.0200+100.000%(+0.0100)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0200	0.0400	0.0100	0.0200	+100.000%	13	3,020	0.000%
2026-08-17	0.0200	0.0500	0.0100	0.0100	0.000%	10	3,026	+100.000%
2026-08-14	0.0200	0.0500	0.0100	0.0100	-50.000%	34	3,026	+100.000%
2026-08-13	0.0300	0.0400	0.0200	0.0200	-33.333%	28	3,030	0.000%
2026-08-12	0.0300	0.0400	0.0200	0.0300	0.000%	78	3,052	-33.333%
2026-08-11	0.0500	0.0500	0.0100	0.0300	-75.000%	208	3,119	-33.333%
2026-08-10	0.1500	0.1900	0.0500	0.1200	+9.091%	282	3,195	-83.333%
2026-08-07	0.1700	0.1800	0.0900	0.1100	-47.619%	93	3,153	-81.818%
2026-08-06	0.2000	0.2200	0.1800	0.2100	+10.526%	194	3,144	-90.476%
2026-08-05	0.1800	0.2000	0.1500	0.1900	0.000%	14	3,217	-89.474%
2026-08-04	0.2600	0.3000	0.1900	0.1900	-32.143%	186	3,224	-89.474%
2026-08-03	0.6300	0.6300	0.2800	0.2800	-57.576%	668	3,280	-92.857%
2026-07-31	0.6500	0.8100	0.6100	0.6600	-17.500%	107	2,850	-96.970%
2026-07-30	1.4800	1.4800	0.8000	0.8000	-40.741%	62	2,811	-97.500%
2026-07-29	0.6200	1.5100	0.6000	1.3500	+145.455%	256	2,782	-98.519%
2026-07-28	0.6300	0.7600	0.5000	0.5500	+17.021%	106	2,603	-96.364%
2026-07-27	0.5400	0.7000	0.4700	0.4700	-42.683%	54	2,608	-95.745%
2026-07-24	0.5600	0.8200	0.5600	0.8200	+57.692%	100	2,609	-97.561%
2026-07-23	0.6500	0.6500	0.3000	0.5200	+4.000%	149	2,538	-96.154%
2026-07-22	0.4100	0.5000	0.4100	0.5000	-1.961%	147	2,685	-96.000%
2026-07-21	0.4300	0.5700	0.4200	0.5100	-1.923%	11	2,609	-96.078%
2026-07-20	0.4800	0.5500	0.4000	0.5200	-3.704%	31	2,601	-96.154%
2026-07-17	0.5100	0.5500	0.4500	0.5400	+28.571%	18	2,588	-96.296%
2026-07-16	0.3900	0.4200	0.3800	0.4200	+16.667%	10	2,583	-95.238%
2026-07-15	0.3900	0.4800	0.3600	0.3600	-26.531%	159	2,580	-94.444%
2026-07-14	0.5200	0.5200	0.4400	0.4900	-2.000%	29	2,453	-95.918%
2026-07-13	0.5100	0.5500	0.4900	0.5000	-13.793%	121	2,456	-96.000%
2026-07-10	0.6000	0.6900	0.5400	0.5800	+3.571%	74	2,347	-96.552%
2026-07-09	0.5100	0.5600	0.5000	0.5600	+1.818%	24	2,321	-96.429%
2026-07-08	0.6200	0.6600	0.5300	0.5500	+10.000%	12	2,306	-96.364%
2026-07-07	0.4800	0.5400	0.4800	0.5000	-7.407%	36	2,307	-96.000%
2026-07-06	0.6500	0.6500	0.4500	0.5400	-12.903%	209	2,316	-96.296%
2026-07-02	0.6100	0.7100	0.5500	0.6200	-27.907%	38	2,375	-96.774%
2026-07-01	0.7000	0.8600	0.5600	0.8600	-2.273%	1,141	2,375	-97.674%
2026-06-30	1.0000	1.0000	0.8200	0.8800	+6.024%	1,016	1,578	-97.727%
2026-06-29	0.7700	0.9700	0.7700	0.8300	-12.632%	146	700	-97.590%
2026-06-26	0.8300	0.9500	0.7900	0.9500	-15.179%	108	624	-97.895%
2026-06-25	1.0000	1.1400	1.0000	1.1200	+30.233%	27	649	-98.214%
2026-06-24	0.9700	0.9700	0.7700	0.8600	-5.495%	22	644	-97.674%
2026-06-23	0.9200	0.9200	0.7900	0.9100	+5.814%	9	650	-97.802%
2026-06-22	0.9300	0.9400	0.8000	0.8600	-5.495%	82	650	-97.674%
2026-06-18	1.0700	1.0700	0.8500	0.9100	-23.529%	22	670	-97.802%
2026-06-17	1.1600	1.3000	1.1200	1.1900	-7.031%	45	670	-98.319%
2026-06-16	1.4300	1.4300	1.2500	1.2800	-11.724%	16	670	-98.438%
2026-06-15	1.7400	1.7400	1.4300	1.4500	-29.268%	42	671	-98.621%
2026-06-12	2.2000	2.2600	2.0200	2.0500	+5.670%	21	671	-99.024%
2026-06-11	2.1200	2.1200	1.9400	1.9400	+1.571%	4	662	-98.969%
2026-06-10	1.7900	1.9100	1.7400	1.9100	+6.111%	67	660	-98.953%
2026-06-09	1.7600	2.3600	1.7600	1.8000	-20.000%	43	694	-98.889%
2026-06-08	2.2500	2.2500	2.2500	2.2500	-9.274%	1	691	-99.111%
2026-06-05	2.0600	2.5000	2.0600	2.4800	+37.017%	20	691	-99.194%
2026-06-04	1.8800	1.8800	1.6500	1.8100	-13.810%	61	677	-98.895%
2026-06-03	2.2000	2.4400	1.9300	2.1000	+3.448%	144	660	-99.048%
2026-06-02	1.7900	2.1200	1.7900	2.0300	-1.456%	64	573	-99.015%
2026-06-01	2.4500	2.5100	2.0000	2.0600	-11.966%	49	568	-99.029%
2026-05-29	2.4300	2.8400	2.3300	2.3400	-4.878%	8	534	-99.145%
2026-05-28	2.8500	2.8500	2.4000	2.4600	-2.381%	18	536	-99.187%
2026-05-27	2.5300	2.6500	2.5100	2.5200	-16.279%	43	525	-99.206%
2026-05-26	3.0000	3.0100	2.9700	3.0100	-2.273%	10	514	-99.336%
2026-05-22	2.9300	3.0800	2.9000	3.0800	-3.448%	8	513	-99.351%
2026-05-21	3.3000	3.4000	3.1400	3.1900	-4.491%	39	509	-99.373%
2026-05-20	3.5000	3.5000	3.2900	3.3400	-4.571%	101	509	-99.401%
2026-05-19	3.6000	3.8000	3.3900	3.5000	+1.156%	69	380	-99.429%
2026-05-18	3.2400	3.5000	3.2400	3.4600	+26.277%	109	380	-99.422%
2026-05-15	2.7500	2.7500	2.7000	2.7400	-4.196%	31	380	-99.270%
2026-05-14	3.3000	3.3000	2.8600	2.8600	-3.051%	17	280	-99.301%
2026-05-13	3.2300	3.3300	2.9500	2.9500	+1.724%	86	247	-99.322%
2026-05-12	3.4700	3.4700	2.8200	2.9000	+17.886%	47	247	-99.310%
2026-05-11	2.2000	2.4600	2.2000	2.4600	-12.766%	16	247	-99.187%
2026-05-08	2.8200	2.8200	2.8200	2.8200	-9.615%	1	228	-99.291%
2026-05-07	3.0700	3.1200	3.0600	3.1200	+8.711%	3	229	-99.359%
2026-05-06	2.9000	2.9000	2.8100	2.8700	-4.013%	58	229	-99.303%
2026-05-05	2.9300	3.0000	2.9000	2.9900	+11.152%	21	203	-99.331%
2026-05-04	2.6900	2.6900	2.6900	2.6900	+0.749%	2	185	-99.257%
2026-05-01	2.7900	2.8100	2.6700	2.6700	-9.184%	70	186	-99.251%
2026-04-30	3.1400	3.2500	2.9000	2.9400	-6.070%	43	186	-99.320%
2026-04-29	3.1300	3.1300	3.1300	3.1300	+7.931%	1	167	-99.361%
2026-04-28	2.8600	2.9000	2.8600	2.9000	+12.403%	2	166	-99.310%
2026-04-27	2.6000	2.6000	2.5800	2.5800	+9.322%	22	165	-99.225%
2026-04-24	2.6000	2.6000	2.3200	2.3600	-18.900%	28	165	-99.153%
2026-04-23	2.6000	3.0000	2.6000	2.9100	-0.683%	11	155	-99.313%
2026-04-22	2.9400	2.9400	2.9300	2.9300	+3.169%	11	152	-99.317%
2026-04-21	2.8400	2.8400	2.8400	2.8400	+12.253%	1	152	-99.296%
2026-04-20	2.5100	2.5700	2.4600	2.5300	-15.667%	16	152	-99.209%
2026-04-17	3.0000	3.0000	3.0000	3.0000	-14.773%	1	145	-99.333%
2026-04-16	3.8600	3.8600	3.5200	3.5200	-21.778%	21	146	-99.432%
2026-04-15	4.5500	4.5500	4.5000	4.5000	-7.216%	9	137	-99.556%
2026-04-14	4.8000	4.8500	4.8000	4.8500	-5.088%	7	134	-99.588%
2026-04-13	5.1100	5.1100	5.1100	5.1100	-7.260%	1	136	-99.609%
2026-04-10	5.5100	5.5100	5.5100	5.5100	+8.039%	1	135	-99.637%
2026-04-08	5.1000	5.1000	5.1000	5.1000	-10.369%	1	134	-99.608%
2026-04-07	5.7300	5.7300	5.6900	5.6900	+5.370%	3	135	-99.649%
2026-04-06	5.5500	5.5900	5.4000	5.4000	-8.319%	7	133	-99.630%
2026-04-02	6.0400	6.0400	5.8900	5.8900	+5.179%	6	131	-99.660%
2026-04-01	5.0000	5.6000	5.0000	5.6000	+1.449%	47	131	-99.643%
2026-03-31	5.6300	5.7100	5.4600	5.5200	-9.508%	36	146	-99.638%
2026-03-30	6.1000	6.1000	6.1000	6.1000	+6.457%	1	112	-99.672%
2026-03-27	5.7000	5.7300	5.7000	5.7300	+11.047%	19	111	-99.651%
2026-03-26	5.5800	5.5800	5.1600	5.1600	-5.839%	61	94	-99.612%
2026-03-25	5.0300	5.5100	5.0300	5.4800	+4.183%	16	53	-99.635%
2026-03-24	5.1300	5.2600	5.1300	5.2600	+9.583%	2	45	-99.620%
2026-03-23	5.0200	5.0200	4.8000	4.8000	+2.784%	9	44	-99.583%
2026-03-20	4.8300	4.8300	4.6200	4.6700	-6.225%	3	36	-99.572%
2026-03-16	4.9800	4.9800	4.9800	4.9800	-7.607%	2	36	-99.598%
2026-03-13	5.3900	5.3900	5.3900	5.3900	+23.908%	1	38	-99.629%
2026-03-12	4.3500	4.3500	4.3500	4.3500	-2.247%	1	39	-99.540%
2026-03-11	4.4500	4.4500	4.4500	4.4500	-19.091%	2	39	-99.551%
2026-03-10	5.0000	5.5000	4.9900	5.5000	-2.998%	25	37	-99.636%
2026-03-09	5.6700	5.6700	5.6700	5.6700	-31.273%	1	15	-99.647%
2026-03-04	8.2500	8.2500	8.2500	8.2500	-8.940%	1	14	-99.758%
2026-03-02	9.0600	9.0600	9.0600	9.0600	-0.330%	1	14	-99.779%
2026-02-24	9.6600	9.6600	9.0900	9.0900	+3.413%	5	13	-99.780%
2026-02-23	8.7900	8.7900	8.7900	8.7900	+3.656%	4	17	-99.772%
2026-02-19	8.4800	8.4800	8.4800	8.4800	+19.605%	1	13	-99.764%
2026-02-10	7.0900	7.0900	7.0900	7.0900	-7.922%	2	12	-99.718%
2026-02-09	8.1000	8.1000	7.7000	7.7000	+35.088%	4	10	-99.740%
2026-02-06	5.5200	5.7000	5.5200	5.7000	+18.012%	7	6	-99.649%
2026-02-05	4.8300	4.8300	4.8300	4.8300	+27.778%	3	7	-99.586%
2026-02-03	3.7800	3.7800	3.7800	3.7800	0.000%	4	4	-99.471%

.dark-mode .zcq7tm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zcq7tm{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P22HIMS Aug 21 2026 22.00 Put (HIMS260821P00022000)option OPRA

HIMS20260821P22
HIMS Aug 21 2026 22.00 Put (HIMS260821P00022000)
option OPRA