Dark

HIMS20260821P23
HIMS Aug 21 2026 23.00 Put (HIMS260821P00023000)
option OPRA

EOD

Aug 18, 2026

0.0200+100.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0100	0.0200	0.0100	0.0200	+100.000%	2	1,760	0.000%
2026-08-17	0.0900	0.0900	0.0100	0.0100	0.000%	37	1,758	+100.000%
2026-08-14	0.0100	0.0500	0.0100	0.0100	-75.000%	11	1,752	+100.000%
2026-08-13	0.0200	0.0500	0.0100	0.0400	-20.000%	147	1,760	-50.000%
2026-08-12	0.0400	0.0500	0.0100	0.0500	-44.444%	11	1,847	-60.000%
2026-08-11	0.1200	0.1200	0.0200	0.0900	-43.750%	137	1,853	-77.778%
2026-08-10	0.2200	0.2200	0.1100	0.1600	-11.111%	277	1,962	-87.500%
2026-08-07	0.2300	0.2300	0.1800	0.1800	-41.935%	26	1,878	-88.889%
2026-08-06	0.3000	0.3300	0.2700	0.3100	+24.000%	28	1,888	-93.548%
2026-08-05	0.2600	0.2900	0.2100	0.2500	-19.355%	44	1,884	-92.000%
2026-08-04	0.3700	0.5000	0.2800	0.3100	-26.190%	93	1,891	-93.548%
2026-08-03	0.7500	0.7500	0.4000	0.4200	-55.319%	132	1,895	-95.238%
2026-07-31	0.8900	1.1000	0.8100	0.9400	-21.667%	32	1,917	-97.872%
2026-07-30	1.8200	1.9100	1.1700	1.2000	-32.203%	1,871	1,897	-98.333%
2026-07-29	1.0000	1.9300	0.9400	1.7700	+105.814%	209	994	-98.870%
2026-07-28	0.7600	1.0200	0.7600	0.8600	+26.471%	61	1,012	-97.674%
2026-07-27	0.9000	0.9000	0.6800	0.6800	-37.615%	25	956	-97.059%
2026-07-24	0.7700	1.1000	0.7700	1.0900	+84.746%	88	938	-98.165%
2026-07-23	0.7600	0.7600	0.3800	0.5900	-14.493%	311	891	-96.610%
2026-07-22	0.5900	0.6900	0.5900	0.6900	+4.545%	19	602	-97.101%
2026-07-21	0.6000	0.7200	0.5700	0.6600	-1.493%	13	593	-96.970%
2026-07-20	0.6500	0.6800	0.5700	0.6700	+1.515%	37	587	-97.015%
2026-07-17	0.7200	0.7400	0.6000	0.6600	+11.864%	45	557	-96.970%
2026-07-16	0.5700	0.7000	0.4600	0.5900	+40.476%	44	537	-96.610%
2026-07-15	0.5400	0.5500	0.4200	0.4200	-27.586%	309	521	-95.238%
2026-07-14	0.5800	0.6100	0.5800	0.5800	-18.310%	12	607	-96.552%
2026-07-13	0.6500	0.7300	0.6300	0.7100	+4.412%	8	595	-97.183%
2026-07-10	0.7500	0.8000	0.6800	0.6800	+3.030%	32	595	-97.059%
2026-07-09	0.6600	0.6900	0.5800	0.6600	+1.538%	39	597	-96.970%
2026-07-08	0.7400	0.8200	0.6500	0.6500	-2.985%	17	567	-96.923%
2026-07-07	0.6100	0.6700	0.6000	0.6700	0.000%	20	568	-97.015%
2026-07-06	0.7300	0.7300	0.5400	0.6700	-9.459%	158	559	-97.015%
2026-07-02	0.7300	0.8200	0.6900	0.7400	0.000%	34	515	-97.297%
2026-07-01	0.8300	0.8300	0.6700	0.7400	-21.277%	22	515	-97.297%
2026-06-30	1.1000	1.1000	0.9400	0.9400	-10.476%	47	520	-97.872%
2026-06-29	0.9400	1.1500	0.9400	1.0500	0.000%	37	517	-98.095%
2026-06-26	1.0100	1.0500	1.0100	1.0500	-11.017%	5	525	-98.095%
2026-06-25	1.0400	1.4200	1.0400	1.1800	+4.425%	16	525	-98.305%
2026-06-24	1.1500	1.1800	1.0200	1.1300	+13.000%	26	518	-98.230%
2026-06-23	1.1700	1.1700	1.0000	1.0000	+1.010%	15	536	-98.000%
2026-06-22	1.0400	1.0900	0.9700	0.9900	-1.000%	171	541	-97.980%
2026-06-18	1.2000	1.2100	1.0000	1.0000	-30.556%	19	574	-98.000%
2026-06-17	1.4500	1.5700	1.3000	1.4400	-4.000%	67	574	-98.611%
2026-06-16	1.6100	1.6100	1.4900	1.5000	-16.667%	12	574	-98.667%
2026-06-15	1.9100	1.9100	1.8000	1.8000	-26.230%	29	564	-98.889%
2026-06-12	2.3800	2.5900	2.3400	2.4400	+13.488%	63	554	-99.180%
2026-06-11	2.4600	2.4800	2.1500	2.1500	-6.926%	32	533	-99.070%
2026-06-10	2.1000	2.3400	2.1000	2.3100	+2.667%	20	554	-99.134%
2026-06-09	2.1900	2.4100	2.1000	2.2500	-16.667%	22	565	-99.111%
2026-06-08	2.7000	2.7000	2.7000	2.7000	-9.396%	5	576	-99.259%
2026-06-05	2.5500	3.0000	2.5500	2.9800	+33.632%	73	571	-99.329%
2026-06-04	1.9900	2.2500	1.9900	2.2300	-7.851%	54	541	-99.103%
2026-06-03	2.9100	2.9100	2.4200	2.4200	-3.200%	56	492	-99.174%
2026-06-02	2.5000	2.5100	2.4000	2.5000	+1.626%	79	451	-99.200%
2026-06-01	2.7000	2.7000	2.4200	2.4600	-21.656%	30	435	-99.187%
2026-05-29	3.0500	3.3600	3.0500	3.1400	+9.028%	24	410	-99.363%
2026-05-28	3.0200	3.0200	2.8500	2.8800	-5.574%	35	408	-99.306%
2026-05-27	3.0500	3.0600	2.9500	3.0500	-12.857%	44	419	-99.344%
2026-05-26	3.5100	3.5400	3.4300	3.5000	-1.961%	19	431	-99.429%
2026-05-22	3.4500	3.5700	3.4300	3.5700	+0.563%	9	438	-99.440%
2026-05-21	3.9200	3.9200	3.4800	3.5500	-9.669%	31	435	-99.437%
2026-05-20	3.9500	3.9500	3.9000	3.9300	-2.963%	42	435	-99.491%
2026-05-19	4.3500	4.3500	4.0500	4.0500	+0.496%	7	386	-99.506%
2026-05-18	3.9000	4.0300	3.9000	4.0300	+24.000%	28	386	-99.504%
2026-05-15	3.3500	3.3900	3.1500	3.2500	+1.562%	52	386	-99.385%
2026-05-14	3.7000	3.7200	3.2000	3.2000	-9.348%	50	372	-99.375%
2026-05-13	3.4700	3.7800	3.4700	3.5300	+4.748%	93	367	-99.433%
2026-05-12	3.8000	3.8000	3.3500	3.3700	+24.354%	53	367	-99.407%
2026-05-11	2.7500	2.7500	2.5100	2.7100	-21.902%	16	367	-99.262%
2026-05-08	3.4700	3.4700	3.4600	3.4700	-1.700%	15	373	-99.424%
2026-05-07	3.4500	3.5300	3.4400	3.5300	+8.615%	16	376	-99.433%
2026-05-06	3.3100	3.3100	3.2500	3.2500	-6.069%	2	376	-99.385%
2026-05-05	3.4200	3.4600	3.4200	3.4600	+6.135%	3	376	-99.422%
2026-05-04	2.9700	3.2600	2.9700	3.2600	+1.558%	18	377	-99.387%
2026-05-01	3.2000	3.2200	3.2000	3.2100	-4.464%	22	363	-99.377%
2026-04-30	3.5300	3.5300	3.3600	3.3600	-7.945%	3	363	-99.405%
2026-04-29	3.7100	3.7100	3.6500	3.6500	+10.606%	3	363	-99.452%
2026-04-28	3.2800	3.3600	3.2800	3.3000	+9.635%	4	363	-99.394%
2026-04-27	2.9600	3.0100	2.8900	3.0100	+11.481%	104	361	-99.336%
2026-04-24	2.9100	2.9100	2.7000	2.7000	-22.190%	3	359	-99.259%
2026-04-23	2.9400	3.4700	2.8700	3.4700	+0.872%	69	360	-99.424%
2026-04-22	3.3000	3.4600	3.3000	3.4400	+9.904%	78	362	-99.419%
2026-04-21	3.1300	3.1300	3.1300	3.1300	+8.681%	2	353	-99.361%
2026-04-20	3.4500	3.4500	2.8800	2.8800	-18.873%	8	353	-99.306%
2026-04-17	3.7400	3.7400	3.4000	3.5500	-11.692%	14	352	-99.437%
2026-04-16	4.5300	4.5300	4.0200	4.0200	-14.468%	55	363	-99.502%
2026-04-15	5.2000	5.3500	4.7000	4.7000	-15.315%	69	352	-99.574%
2026-04-14	5.4900	5.5500	5.2700	5.5500	-0.359%	47	371	-99.640%
2026-04-13	5.6900	5.7400	5.5100	5.5700	-10.594%	41	411	-99.641%
2026-04-10	6.2300	6.2300	6.2300	6.2300	-3.411%	10	383	-99.679%
2026-04-09	6.5000	6.5600	6.4500	6.4500	+2.381%	151	391	-99.690%
2026-04-07	6.3300	6.3300	6.2900	6.3000	0.000%	35	407	-99.683%
2026-04-06	6.1500	6.3000	6.1500	6.3000	-5.830%	49	357	-99.683%
2026-04-02	6.7200	6.7200	6.6000	6.6900	+8.780%	6	335	-99.701%
2026-04-01	6.1500	6.1500	6.1500	6.1500	-6.818%	10	335	-99.675%
2026-03-31	6.8500	6.8500	6.6000	6.6000	-6.516%	28	338	-99.697%
2026-03-30	6.8000	7.0600	6.7000	7.0600	+10.313%	9	315	-99.717%
2026-03-27	6.2500	6.4000	6.2500	6.4000	+0.787%	37	313	-99.688%
2026-03-26	6.0500	6.3500	6.0500	6.3500	+4.959%	13	312	-99.685%
2026-03-25	5.9800	6.0500	5.9800	6.0500	+7.080%	2	317	-99.669%
2026-03-24	5.6100	6.0000	5.5900	5.6500	-1.568%	14	315	-99.646%
2026-03-23	5.6500	5.7700	5.6500	5.7400	+4.174%	10	324	-99.652%
2026-03-20	5.3300	5.5100	5.2400	5.5100	+2.037%	4	314	-99.637%
2026-03-19	5.4200	5.4200	5.4000	5.4000	0.000%	3	313	-99.630%
2026-03-18	5.2000	5.4000	5.2000	5.4000	-5.097%	2	311	-99.630%
2026-03-13	5.6900	5.7500	5.6900	5.6900	+14.257%	11	309	-99.649%
2026-03-12	4.9800	4.9800	4.9800	4.9800	+4.842%	1	299	-99.598%
2026-03-11	5.2300	5.2300	4.7500	4.7500	-19.355%	2	299	-99.579%
2026-03-10	5.5300	5.8900	5.5300	5.8900	-6.804%	11	298	-99.660%
2026-03-09	6.4200	6.4200	6.2500	6.3200	-32.980%	17	288	-99.684%
2026-03-06	9.4300	9.4300	9.4300	9.4300	+0.319%	1	281	-99.788%
2026-02-26	9.4000	9.4000	9.4000	9.4000	+0.427%	1	281	-99.787%
2026-02-25	9.3600	9.3600	9.3600	9.3600	-11.615%	1	280	-99.786%
2026-02-24	10.4300	10.5900	10.4300	10.5900	+13.383%	218	280	-99.811%
2026-02-19	9.3300	9.3400	9.3300	9.3400	-0.107%	3	336	-99.786%
2026-02-18	9.3500	9.3500	9.3500	9.3500	-0.953%	5	335	-99.786%
2026-02-17	9.4400	9.4400	9.4400	9.4400	+3.169%	1	330	-99.788%
2026-02-13	9.3000	9.3000	9.1500	9.1500	-0.543%	3	330	-99.781%
2026-02-12	9.1300	9.2000	9.1300	9.2000	+6.113%	3	330	-99.783%
2026-02-11	8.6700	8.6700	8.6700	8.6700	+6.642%	2	327	-99.769%
2026-02-10	7.9200	8.1300	7.9200	8.1300	-7.086%	4	329	-99.754%
2026-02-09	8.7500	9.1200	8.7500	8.7500	+46.812%	105	329	-99.771%
2026-02-06	6.3200	6.3200	5.9600	5.9600	+32.444%	2	229	-99.664%
2026-02-05	4.5000	4.5000	4.5000	4.5000	-8.722%	1	229	-99.556%
2026-02-04	4.6000	4.9300	4.6000	4.9300	+3.789%	24	230	-99.594%
2026-02-03	4.6900	4.7500	4.6900	4.7500	+18.750%	218	223	-99.579%
2026-02-02	4.0000	4.0000	4.0000	4.0000	+23.457%	1	5	-99.500%
2026-01-26	3.2400	3.2400	3.2400	3.2400	0.000%	4	4	-99.383%

.dark-mode .MZzkCz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MZzkCz{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P23HIMS Aug 21 2026 23.00 Put (HIMS260821P00023000)option OPRA

HIMS20260821P23
HIMS Aug 21 2026 23.00 Put (HIMS260821P00023000)
option OPRA