Dark

HIMS20260821P25
HIMS Aug 21 2026 25.00 Put (HIMS260821P00025000)
option OPRA

EOD

Aug 18, 2026

0.0600+50.000%(+0.0200)4,225

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0900	0.0900	0.0200	0.0600	+50.000%	4,225	7,211	0.000%
2026-08-17	0.0600	0.0800	0.0200	0.0400	-20.000%	1,250	6,012	+50.000%
2026-08-14	0.0700	0.0900	0.0500	0.0500	-37.500%	222	5,053	+20.000%
2026-08-13	0.1400	0.1500	0.0700	0.0800	+33.333%	305	5,093	-25.000%
2026-08-12	0.1400	0.1800	0.0600	0.0600	-40.000%	644	5,084	0.000%
2026-08-11	0.2600	0.5000	0.0600	0.1000	-73.684%	1,004	4,960	-40.000%
2026-08-10	0.4800	0.4800	0.3200	0.3800	-9.524%	2,710	5,151	-84.211%
2026-08-07	0.6300	0.6300	0.4000	0.4200	-40.845%	172	3,404	-85.714%
2026-08-06	0.6500	0.7300	0.6100	0.7100	+29.091%	507	3,437	-91.549%
2026-08-05	0.5600	0.6000	0.4900	0.5500	+1.852%	176	3,722	-89.091%
2026-08-04	0.7600	0.7600	0.5400	0.5400	-32.500%	631	3,751	-88.889%
2026-08-03	1.5500	1.5500	0.7800	0.8000	-51.220%	294	3,759	-92.500%
2026-07-31	1.6500	1.9200	1.3800	1.6400	-7.865%	78	3,735	-96.341%
2026-07-30	2.7900	3.1000	1.7100	1.7800	-36.655%	410	3,765	-96.629%
2026-07-29	1.4000	2.9000	1.4000	2.8100	+126.613%	610	3,724	-97.865%
2026-07-28	1.2100	1.7300	1.2100	1.2400	+8.772%	158	3,698	-95.161%
2026-07-27	1.7100	1.7100	1.1300	1.1400	-34.104%	434	3,691	-94.737%
2026-07-24	0.8100	1.8000	0.7400	1.7300	+92.222%	602	3,421	-96.532%
2026-07-23	1.3000	1.3000	0.6500	0.9000	-21.739%	184	3,233	-93.333%
2026-07-22	1.0100	1.1600	0.8500	1.1500	+9.524%	272	3,203	-94.783%
2026-07-21	1.1100	1.1500	0.7500	1.0500	-0.943%	168	3,055	-94.286%
2026-07-20	1.1300	1.1300	0.8900	1.0600	-5.357%	112	2,959	-94.340%
2026-07-17	1.2600	1.2600	1.0000	1.1200	+9.804%	181	2,887	-94.643%
2026-07-16	0.7000	1.0200	0.7000	1.0200	+43.662%	242	2,807	-94.118%
2026-07-15	0.8500	0.8700	0.6700	0.7100	-25.263%	494	2,670	-91.549%
2026-07-14	0.9900	1.0200	0.9400	0.9500	-12.037%	203	2,728	-93.684%
2026-07-13	1.0200	1.0900	0.9800	1.0800	+8.000%	119	2,702	-94.444%
2026-07-10	1.2200	1.2700	1.0000	1.0000	+5.263%	111	2,679	-94.000%
2026-07-09	1.0800	1.0800	0.9500	0.9500	-5.941%	112	2,617	-93.684%
2026-07-08	1.2600	1.2600	1.0100	1.0100	+1.000%	183	2,564	-94.059%
2026-07-07	0.9400	1.0200	0.9200	1.0000	+11.111%	487	2,428	-94.000%
2026-07-06	0.9800	1.0000	0.8600	0.9000	-17.431%	166	1,974	-93.333%
2026-07-02	1.0800	1.2200	0.9400	1.0900	+3.810%	159	1,917	-94.495%
2026-07-01	1.3200	1.3200	1.0000	1.0500	-27.083%	348	1,917	-94.286%
2026-06-30	1.7700	1.7700	1.4200	1.4400	-7.692%	85	1,903	-95.833%
2026-06-29	1.4000	1.7100	1.3700	1.5600	+1.961%	29	1,861	-96.154%
2026-06-26	1.6300	1.6300	1.4500	1.5300	-12.069%	21	1,844	-96.078%
2026-06-25	1.8300	2.1100	1.7400	1.7400	+6.748%	146	1,848	-96.552%
2026-06-24	1.7000	1.7500	1.5400	1.6300	+1.875%	54	1,761	-96.319%
2026-06-23	1.5200	1.6600	1.4000	1.6000	+2.564%	206	1,728	-96.250%
2026-06-22	1.6100	1.6500	1.4300	1.5600	+7.586%	171	1,636	-96.154%
2026-06-18	1.9000	1.9000	1.4500	1.4500	-30.952%	181	1,591	-95.862%
2026-06-17	2.0300	2.2000	1.9300	2.1000	-4.545%	131	1,591	-97.143%
2026-06-16	2.4200	2.4200	2.1200	2.2000	-10.569%	63	1,591	-97.273%
2026-06-15	2.9000	2.9000	2.4600	2.4600	-28.696%	159	1,574	-97.561%
2026-06-12	3.5000	3.5800	3.3500	3.4500	+15.385%	22	1,535	-98.261%
2026-06-11	3.2600	3.2600	2.9900	2.9900	0.000%	32	1,536	-97.993%
2026-06-10	2.9900	2.9900	2.9900	2.9900	-1.967%	5	1,544	-97.993%
2026-06-09	3.0000	3.8800	2.8100	3.0500	-11.337%	101	1,541	-98.033%
2026-06-08	3.7200	3.7200	3.4000	3.4400	-11.795%	192	1,537	-98.256%
2026-06-05	3.4400	4.0700	3.4400	3.9000	+21.875%	57	1,538	-98.462%
2026-06-04	3.2500	3.2500	2.8000	3.2000	-6.706%	71	1,503	-98.125%
2026-06-03	4.0000	4.0000	3.3900	3.4300	+0.882%	38	1,505	-98.251%
2026-06-02	3.4000	3.4900	3.3500	3.4000	0.000%	74	1,484	-98.235%
2026-06-01	3.6300	3.6500	3.3700	3.4000	-13.486%	69	1,420	-98.235%
2026-05-29	4.4000	4.5000	3.8000	3.9300	-0.506%	78	1,434	-98.473%
2026-05-28	3.9500	4.0900	3.8800	3.9500	-4.358%	6	1,397	-98.481%
2026-05-27	4.3000	4.3000	4.0000	4.1300	-13.958%	102	1,396	-98.547%
2026-05-26	4.8000	4.8000	4.8000	4.8000	+3.896%	1	1,335	-98.750%
2026-05-22	4.5000	4.6200	4.5000	4.6200	-0.645%	11	1,334	-98.701%
2026-05-21	5.0600	5.0600	4.6400	4.6500	-7.555%	19	1,333	-98.710%
2026-05-20	5.5200	5.5200	5.0300	5.0300	-7.706%	11	1,333	-98.807%
2026-05-19	5.5200	5.7800	5.2900	5.4500	+0.926%	183	1,243	-98.899%
2026-05-18	5.1500	5.4000	5.0000	5.4000	+24.138%	73	1,243	-98.889%
2026-05-15	4.8100	4.8100	4.2600	4.3500	-5.435%	183	1,243	-98.621%
2026-05-14	4.9700	4.9700	4.6000	4.6000	-3.158%	57	1,196	-98.696%
2026-05-13	4.6600	5.2300	4.5700	4.7500	+5.556%	280	1,008	-98.737%
2026-05-12	4.9700	4.9800	4.1400	4.5000	+12.500%	113	1,008	-98.667%
2026-05-11	3.7900	4.0000	3.4500	4.0000	+2.564%	149	1,008	-98.500%
2026-05-08	4.5600	4.5900	3.9000	3.9000	-16.309%	78	1,027	-98.462%
2026-05-07	4.2500	4.8000	4.2500	4.6600	+5.909%	70	1,038	-98.712%
2026-05-06	4.3500	4.5000	4.2100	4.4000	-0.452%	53	1,028	-98.636%
2026-05-05	4.3000	4.6500	4.3000	4.4200	+7.805%	72	1,017	-98.643%
2026-05-04	4.0500	4.2900	4.0500	4.1000	-2.844%	73	984	-98.537%
2026-05-01	4.2400	4.3500	4.1000	4.2200	-1.860%	114	901	-98.578%
2026-04-30	4.6200	4.9000	4.2900	4.3000	-8.511%	83	901	-98.605%
2026-04-29	4.6500	4.7100	4.6500	4.7000	+8.295%	18	882	-98.723%
2026-04-28	4.3000	4.3400	4.2700	4.3400	+7.426%	12	878	-98.618%
2026-04-27	3.8000	4.0400	3.8000	4.0400	+10.383%	3	867	-98.515%
2026-04-24	3.7700	3.9400	3.5000	3.6600	-14.085%	110	864	-98.361%
2026-04-23	3.8600	4.4600	3.8500	4.2600	-5.333%	156	847	-98.592%
2026-04-22	4.5000	4.5500	4.2000	4.5000	+7.914%	195	881	-98.667%
2026-04-21	4.5500	4.5500	4.1500	4.1700	+9.449%	35	716	-98.561%
2026-04-20	3.8000	4.0000	3.6600	3.8100	-13.409%	270	716	-98.425%
2026-04-17	4.3700	4.6200	4.3000	4.4000	-12.698%	122	545	-98.636%
2026-04-16	5.4900	5.5500	4.9900	5.0400	-20.630%	26	633	-98.810%
2026-04-15	6.5500	6.5500	6.3000	6.3500	-7.299%	95	630	-99.055%
2026-04-14	6.8700	6.8700	6.8500	6.8500	+3.008%	6	551	-99.124%
2026-04-13	6.6500	6.6500	6.6500	6.6500	-15.823%	100	549	-99.098%
2026-04-09	7.9000	7.9000	7.9000	7.9000	+10.028%	1	449	-99.241%
2026-04-08	7.1800	7.1800	7.1800	7.1800	-8.301%	1	448	-99.164%
2026-04-07	7.8300	7.8300	7.8300	7.8300	-1.509%	5	447	-99.234%
2026-03-27	7.8000	7.9500	7.8000	7.9500	+5.298%	23	442	-99.245%
2026-03-26	7.4000	7.5500	7.4000	7.5500	+1.071%	2	420	-99.205%
2026-03-25	7.4700	7.4700	7.4700	7.4700	+14.923%	3	420	-99.197%
2026-03-19	6.6700	6.6700	6.5000	6.5000	+4.839%	3	420	-99.077%
2026-03-17	6.3000	6.5500	6.2000	6.2000	-3.125%	97	417	-99.032%
2026-03-16	6.7500	6.7500	6.4000	6.4000	-8.571%	48	321	-99.063%
2026-03-12	6.0000	7.0000	6.0000	7.0000	+13.452%	29	277	-99.143%
2026-03-11	6.2000	6.2000	6.1700	6.1700	-14.424%	2	252	-99.028%
2026-03-10	6.8500	7.2900	6.6100	7.2100	-5.997%	16	250	-99.168%
2026-03-09	7.7700	7.7700	7.6700	7.6700	-30.651%	5	251	-99.218%
2026-03-06	11.0600	11.0600	11.0600	11.0600	+2.407%	1	253	-99.458%
2026-03-04	10.8000	10.8000	10.8000	10.8000	-0.185%	1	252	-99.444%
2026-03-02	10.8500	10.8500	10.8200	10.8200	-5.254%	5	252	-99.445%
2026-02-27	11.4500	11.4500	11.4200	11.4200	+1.783%	5	250	-99.475%
2026-02-26	11.0300	11.2200	10.7700	11.2200	-0.267%	17	250	-99.465%
2026-02-24	11.4000	11.4000	11.2500	11.2500	+2.180%	11	233	-99.467%
2026-02-20	11.0100	11.0100	11.0100	11.0100	-2.394%	20	222	-99.455%
2026-02-13	11.2800	11.2800	11.2800	11.2800	+3.676%	1	203	-99.468%
2026-02-12	10.7800	11.0100	10.6800	10.8800	+3.619%	8	203	-99.449%
2026-02-11	10.5000	10.5000	10.5000	10.5000	+10.294%	4	201	-99.429%
2026-02-10	9.5000	9.5200	9.5000	9.5200	-9.506%	2	205	-99.370%
2026-02-09	10.2600	10.5200	9.9500	10.5200	+43.716%	15	205	-99.430%
2026-02-06	7.5300	7.6600	7.3200	7.3200	+34.807%	8	207	-99.180%
2026-02-05	5.4300	5.4300	5.4300	5.4300	-12.841%	1	201	-98.895%
2026-02-04	5.6400	6.2300	5.6400	6.2300	+6.133%	35	200	-99.037%
2026-02-03	5.3000	5.9000	5.3000	5.8700	+15.098%	6	186	-98.978%
2026-02-02	5.1100	5.2000	5.1000	5.1000	+2.000%	5	181	-98.824%
2026-01-30	4.9500	5.0000	4.9500	5.0000	+16.279%	2	178	-98.800%
2026-01-28	4.3000	4.3000	4.3000	4.3000	-3.371%	1	178	-98.605%
2026-01-27	4.2700	4.4500	4.2700	4.4500	+8.537%	3	177	-98.652%
2026-01-22	4.3500	4.3500	4.1000	4.1000	-8.277%	7	176	-98.537%
2026-01-21	4.1900	4.5000	4.1900	4.4700	+7.711%	41	169	-98.658%
2026-01-16	4.1500	4.1500	4.1500	4.1500	+3.750%	1	136	-98.554%
2026-01-15	4.0000	4.0000	4.0000	4.0000	+1.266%	4	136	-98.500%
2026-01-14	3.6700	3.9500	3.6700	3.9500	+3.947%	2	132	-98.481%
2026-01-13	3.5700	3.8000	3.5700	3.8000	0.000%	37	130	-98.421%
2026-01-09	3.5000	3.8000	3.5000	3.8000	+12.426%	8	94	-98.421%
2026-01-06	3.4500	3.4500	3.3700	3.3800	+1.198%	6	86	-98.225%
2026-01-05	3.5000	3.6000	3.3400	3.3400	-9.730%	8	91	-98.204%
2026-01-02	3.8500	3.8500	3.7000	3.7000	-5.128%	2	91	-98.378%
2025-12-31	3.8400	3.9000	3.6800	3.9000	+5.405%	29	61	-98.462%
2025-12-30	3.5000	3.7000	3.5000	3.7000	+2.210%	30	61	-98.378%
2025-12-29	3.6000	3.6500	3.6000	3.6200	+1.972%	16	49	-98.343%
2025-12-26	3.5900	3.5900	3.5500	3.5500	-1.389%	13	33	-98.310%
2025-12-24	3.6000	3.6000	3.6000	3.6000	+2.857%	8	12	-98.333%
2025-12-23	3.3000	3.5600	3.3000	3.5000	+1.156%	9	12	-98.286%
2025-12-22	3.3800	3.4600	3.3800	3.4600	0.000%	3	3	-98.266%

.dark-mode .mqNDj6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mqNDj6{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P25HIMS Aug 21 2026 25.00 Put (HIMS260821P00025000)option OPRA

HIMS20260821P25
HIMS Aug 21 2026 25.00 Put (HIMS260821P00025000)
option OPRA