Dark

HIMS20260821P24
HIMS Aug 21 2026 24.00 Put (HIMS260821P00024000)
option OPRA

EOD

Aug 18, 2026

0.05000.000%(0.0000)574

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0200	0.0500	0.0100	0.0500	0.000%	574	2,557	0.000%
2026-08-17	0.0200	0.1200	0.0100	0.0500	+66.667%	336	2,920	0.000%
2026-08-14	0.0300	0.1100	0.0200	0.0300	-25.000%	151	2,916	+66.667%
2026-08-13	0.0400	0.0600	0.0300	0.0400	+33.333%	130	2,937	+25.000%
2026-08-12	0.0600	0.0800	0.0200	0.0300	+50.000%	408	2,875	+66.667%
2026-08-11	0.2600	0.2800	0.0200	0.0200	-92.308%	646	2,563	+150.000%
2026-08-10	0.2600	0.2800	0.2000	0.2600	0.000%	381	2,683	-80.769%
2026-08-07	0.3900	0.4400	0.2600	0.2600	-46.939%	103	2,481	-80.769%
2026-08-06	0.4500	0.5000	0.4200	0.4900	+28.947%	65	2,517	-89.796%
2026-08-05	0.4300	0.4700	0.3200	0.3800	0.000%	65	2,503	-86.842%
2026-08-04	0.5200	0.5300	0.3800	0.3800	-36.667%	297	2,521	-86.842%
2026-08-03	1.2000	1.2000	0.5600	0.6000	-53.125%	57	2,541	-91.667%
2026-07-31	1.3200	1.4400	1.2500	1.2800	-12.925%	18	2,542	-96.094%
2026-07-30	2.1700	2.1700	1.4700	1.4700	-36.087%	110	2,541	-96.599%
2026-07-29	1.2100	2.4100	1.1600	2.3000	+147.312%	389	2,556	-97.826%
2026-07-28	1.2500	1.3600	0.9300	0.9300	+1.087%	59	2,606	-94.624%
2026-07-27	1.1500	1.1500	0.9200	0.9200	-34.752%	45	2,625	-94.565%
2026-07-24	1.0200	1.4200	1.0200	1.4100	+88.000%	175	2,618	-96.454%
2026-07-23	1.0000	1.0000	0.5300	0.7500	-16.667%	48	2,491	-93.333%
2026-07-22	0.8600	0.9100	0.8200	0.9000	+5.882%	92	2,460	-94.444%
2026-07-21	0.7900	0.9500	0.7500	0.8500	-5.556%	133	2,373	-94.118%
2026-07-20	0.8000	0.9600	0.7600	0.9000	+13.924%	64	2,293	-94.444%
2026-07-17	1.0800	1.0800	0.7600	0.7900	0.000%	63	2,270	-93.671%
2026-07-16	0.5700	0.7900	0.5700	0.7900	+29.508%	9	2,279	-93.671%
2026-07-15	0.6400	0.7100	0.5500	0.6100	-20.779%	195	2,277	-91.803%
2026-07-14	0.7900	0.8600	0.7500	0.7700	-7.229%	450	2,261	-93.506%
2026-07-13	0.8400	0.9100	0.7900	0.8300	-4.598%	18	2,248	-93.976%
2026-07-10	0.9000	1.1100	0.8500	0.8700	+3.571%	46	2,251	-94.253%
2026-07-09	0.8100	0.8500	0.8000	0.8400	+3.704%	29	2,224	-94.048%
2026-07-08	0.9200	1.0500	0.8000	0.8100	-1.220%	36	2,200	-93.827%
2026-07-07	0.7800	0.8200	0.7600	0.8200	+12.329%	202	2,168	-93.902%
2026-07-06	0.8800	0.8900	0.7000	0.7300	-17.045%	203	2,033	-93.151%
2026-07-02	0.9100	1.0500	0.8600	0.8800	-1.124%	259	1,977	-94.318%
2026-07-01	1.0100	1.0100	0.8500	0.8900	-29.921%	41	1,977	-94.382%
2026-06-30	1.4600	1.4600	1.2000	1.2700	-5.224%	70	1,997	-96.063%
2026-06-29	1.3800	1.4200	1.3000	1.3400	+8.943%	38	1,954	-96.269%
2026-06-26	1.4000	1.4000	1.1600	1.2300	-18.543%	10	1,944	-95.935%
2026-06-25	1.4800	1.7500	1.4800	1.5100	+9.420%	16	1,936	-96.689%
2026-06-24	1.4200	1.4200	1.2800	1.3800	+1.471%	62	1,935	-96.377%
2026-06-23	1.2000	1.4000	1.2000	1.3600	+6.250%	4	1,887	-96.324%
2026-06-22	1.5900	1.5900	1.1300	1.2800	+0.787%	61	1,888	-96.094%
2026-06-18	1.5800	1.6000	1.2500	1.2700	-27.841%	59	1,827	-96.063%
2026-06-17	1.7600	1.8300	1.7500	1.7600	-4.348%	18	1,827	-97.159%
2026-06-16	1.9600	1.9600	1.7800	1.8400	-11.111%	18	1,827	-97.283%
2026-06-15	2.3000	2.3000	2.0700	2.0700	-30.303%	14	1,819	-97.585%
2026-06-12	2.9900	3.0300	2.9500	2.9700	+7.220%	6	1,809	-98.316%
2026-06-11	3.0700	3.0700	2.7300	2.7700	+6.538%	6	1,809	-98.195%
2026-06-10	2.4500	2.6000	2.4500	2.6000	-17.460%	32	1,809	-98.077%
2026-06-09	2.5200	3.3000	2.4500	3.1500	+5.351%	17	1,781	-98.413%
2026-06-08	2.9900	2.9900	2.9900	2.9900	-10.746%	1	1,782	-98.328%
2026-06-05	3.1500	3.4000	3.1500	3.3500	+24.074%	25	1,781	-98.507%
2026-06-04	2.8100	2.8100	2.3500	2.7000	-14.286%	73	1,782	-98.148%
2026-06-03	3.1500	3.1500	3.1500	3.1500	+7.509%	1	1,817	-98.413%
2026-06-02	2.7700	2.9400	2.7700	2.9300	+0.342%	4	1,816	-98.294%
2026-06-01	3.3500	3.3500	2.8200	2.9200	-12.836%	50	1,815	-98.288%
2026-05-29	3.8000	3.8000	3.2000	3.3500	-1.471%	6	1,818	-98.507%
2026-05-28	3.5000	3.5000	3.3800	3.4000	-5.556%	31	1,813	-98.529%
2026-05-27	3.5200	3.6000	3.5000	3.6000	-11.111%	5	1,787	-98.611%
2026-05-26	3.9600	4.1000	3.9600	4.0500	-1.220%	150	1,785	-98.765%
2026-05-21	4.5000	4.5000	4.0500	4.1000	-9.692%	145	1,647	-98.780%
2026-05-20	4.8200	4.8200	4.5400	4.5400	-6.584%	20	1,647	-98.899%
2026-05-19	4.8700	5.1100	4.8000	4.8600	+6.813%	72	1,510	-98.971%
2026-05-18	4.4600	4.5500	4.4300	4.5500	+14.322%	4	1,510	-98.901%
2026-05-15	4.2900	4.2900	3.9800	3.9800	-0.500%	42	1,510	-98.744%
2026-05-14	4.2900	4.2900	3.9500	4.0000	-4.762%	81	1,472	-98.750%
2026-05-13	4.0500	4.6000	4.0500	4.2000	+10.526%	117	1,499	-98.810%
2026-05-12	4.2200	4.2500	3.6000	3.8000	+21.795%	93	1,499	-98.684%
2026-05-11	3.2500	3.2500	3.0100	3.1200	-11.111%	54	1,499	-98.397%
2026-05-08	4.0000	4.0000	3.4800	3.5100	-14.390%	24	1,427	-98.575%
2026-05-07	3.9300	4.1700	3.9100	4.1000	+9.626%	11	1,407	-98.780%
2026-05-06	3.9200	3.9200	3.6500	3.7400	-2.604%	34	1,405	-98.663%
2026-05-05	3.9100	4.0500	3.8400	3.8400	+3.226%	6	1,403	-98.698%
2026-05-04	3.5200	3.7200	3.4700	3.7200	+3.333%	64	1,404	-98.656%
2026-05-01	3.7000	3.7500	3.5700	3.6000	-4.000%	59	1,392	-98.611%
2026-04-30	4.1100	4.1100	3.7500	3.7500	-8.759%	37	1,392	-98.667%
2026-04-29	4.0700	4.2700	4.0700	4.1100	+8.730%	91	1,359	-98.783%
2026-04-28	3.7500	3.8700	3.7000	3.7800	+9.565%	96	1,373	-98.677%
2026-04-27	3.3500	3.4800	3.3500	3.4500	+6.154%	27	1,347	-98.551%
2026-04-24	3.3500	3.3500	3.2300	3.2500	-9.471%	7	1,332	-98.462%
2026-04-23	3.7000	3.7000	3.5900	3.5900	-9.572%	2	1,327	-98.607%
2026-04-22	3.9000	4.0000	3.9000	3.9700	+9.366%	9	1,326	-98.741%
2026-04-21	4.0000	4.0000	3.5400	3.6300	+6.765%	26	1,321	-98.623%
2026-04-20	3.2500	3.4000	3.2500	3.4000	-16.049%	2	1,321	-98.529%
2026-04-17	4.3500	4.3500	3.7200	4.0500	-10.596%	24	1,322	-98.765%
2026-04-16	5.0500	5.2400	4.4300	4.5300	-20.526%	109	1,321	-98.896%
2026-04-15	5.9300	6.0700	5.6500	5.7000	-6.557%	155	1,286	-99.123%
2026-04-14	6.0500	6.1500	6.0500	6.1000	-0.651%	7	1,185	-99.180%
2026-04-13	6.8100	6.8100	6.1400	6.1400	-9.037%	42	1,185	-99.186%
2026-04-06	6.8500	6.8500	6.7500	6.7500	-8.163%	2	1,144	-99.259%
2026-04-02	7.3500	7.3500	7.3500	7.3500	+5.452%	5	1,143	-99.320%
2026-04-01	6.8500	6.9700	6.8500	6.9700	-1.831%	17	1,143	-99.283%
2026-03-31	7.3500	7.3500	7.1000	7.1000	-9.091%	15	1,138	-99.296%
2026-03-30	7.4000	7.8100	7.4000	7.8100	+23.381%	9	1,138	-99.360%
2026-03-24	6.2500	6.3300	6.2500	6.3300	+1.605%	2	1,138	-99.210%
2026-03-23	6.3000	6.3000	5.9000	6.2300	+5.415%	552	1,140	-99.197%
2026-03-20	5.9100	5.9100	5.9100	5.9100	-3.115%	2	600	-99.154%
2026-03-19	6.0500	6.1000	6.0500	6.1000	+6.087%	21	600	-99.180%
2026-03-17	5.7500	5.7500	5.7500	5.7500	-1.709%	1	580	-99.130%
2026-03-16	5.9900	5.9900	5.8500	5.8500	-2.500%	11	579	-99.145%
2026-03-13	6.7000	6.7000	6.0000	6.0000	+2.389%	2	569	-99.167%
2026-03-12	5.6000	5.8600	5.6000	5.8600	+4.456%	12	569	-99.147%
2026-03-11	6.0700	6.1000	4.9600	5.6100	-14.351%	527	576	-99.109%
2026-03-10	6.1100	6.5500	6.1000	6.5500	-35.595%	21	65	-99.237%
2026-03-06	10.1700	10.1700	10.1700	10.1700	+3.988%	5	46	-99.508%
2026-03-04	9.7500	9.7800	9.7500	9.7800	-3.929%	5	42	-99.489%
2026-02-26	10.1100	10.1800	10.1100	10.1800	-7.455%	6	42	-99.509%
2026-02-24	10.9700	11.0000	10.9700	11.0000	+5.668%	6	38	-99.545%
2026-02-20	10.4100	10.4100	10.4100	10.4100	+4.728%	1	32	-99.520%
2026-02-13	9.9400	9.9400	9.9400	9.9400	+4.522%	1	31	-99.497%
2026-02-11	9.5100	9.5100	9.5100	9.5100	+4.048%	1	31	-99.474%
2026-02-10	8.6200	9.1400	8.6200	9.1400	+6.032%	2	30	-99.453%
2026-02-09	9.5300	9.5700	8.6200	8.6200	+34.688%	19	30	-99.420%
2026-02-06	6.4000	6.4000	6.4000	6.4000	0.000%	1	44	-99.219%
2026-02-05	5.1500	6.4000	5.1500	6.4000	+13.274%	2	44	-99.219%
2026-02-04	5.2200	5.7000	5.2200	5.6500	+5.607%	57	43	-99.115%
2026-02-03	5.0900	5.3500	5.0900	5.3500	+24.709%	24	11	-99.065%
2026-01-28	4.2900	4.2900	4.2900	4.2900	+17.534%	2	4	-98.834%
2026-01-23	3.6500	3.6500	3.6500	3.6500	0.000%	1	2	-98.630%
2026-01-22	3.9200	3.9200	3.6500	3.6500	0.000%	3	3	-98.630%

.dark-mode .HCfksQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HCfksQ{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P24HIMS Aug 21 2026 24.00 Put (HIMS260821P00024000)option OPRA

HIMS20260821P24
HIMS Aug 21 2026 24.00 Put (HIMS260821P00024000)
option OPRA