Dark

HIMS20260821P26
HIMS Aug 21 2026 26.00 Put (HIMS260821P00026000)
option OPRA

EOD

Aug 18, 2026

0.1900+90.000%(+0.0900)1,209

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1800	0.1900	0.0700	0.1900	+90.000%	1,209	4,173	0.000%
2026-08-17	0.1500	0.2400	0.0900	0.1000	-33.333%	614	3,476	+90.000%
2026-08-14	0.1600	0.2100	0.1200	0.1500	-16.667%	707	3,112	+26.667%
2026-08-13	0.1900	0.3100	0.1500	0.1800	+5.882%	508	2,864	+5.556%
2026-08-12	0.2500	0.2900	0.1200	0.1700	0.000%	367	2,539	+11.765%
2026-08-11	0.6800	0.6800	0.1100	0.1700	-69.091%	545	2,317	+11.765%
2026-08-10	0.6200	0.6700	0.4600	0.5500	-5.172%	1,097	2,464	-65.455%
2026-08-07	0.8900	0.9200	0.5800	0.5800	-42.574%	187	1,749	-67.241%
2026-08-06	0.8600	1.0100	0.8500	1.0100	+34.667%	33	1,734	-81.188%
2026-08-05	0.7500	0.8200	0.6800	0.7500	-1.316%	42	1,729	-74.667%
2026-08-04	0.9700	0.9700	0.7500	0.7600	-24.752%	582	1,635	-75.000%
2026-08-03	1.7000	1.7000	1.0100	1.0100	-49.500%	339	1,238	-81.188%
2026-07-31	1.8000	2.3700	1.7600	2.0000	-13.043%	260	1,250	-90.500%
2026-07-30	2.6900	2.7700	2.1500	2.3000	-33.333%	135	1,135	-91.739%
2026-07-29	1.7400	3.4500	1.7400	3.4500	+111.656%	238	1,142	-94.493%
2026-07-28	2.0400	2.2000	1.6300	1.6300	+11.644%	136	1,092	-88.344%
2026-07-27	2.1800	2.1800	1.4400	1.4600	-34.821%	78	1,120	-86.986%
2026-07-24	1.0200	2.2400	1.0200	2.2400	+52.381%	162	1,144	-91.518%
2026-07-23	1.4000	1.4700	0.9000	1.4700	+6.522%	15	1,093	-87.075%
2026-07-22	1.3000	1.4000	1.2900	1.3800	0.000%	15	1,082	-86.232%
2026-07-21	1.4500	1.4500	1.2000	1.3800	+4.545%	54	1,072	-86.232%
2026-07-20	1.4700	1.4700	1.2000	1.3200	-2.941%	67	1,058	-85.606%
2026-07-17	1.4000	1.4700	1.2700	1.3600	+8.800%	27	1,019	-86.029%
2026-07-16	0.8700	1.2500	0.8700	1.2500	+54.321%	33	1,016	-84.800%
2026-07-15	0.9300	1.0200	0.8100	0.8100	-31.356%	49	1,005	-76.543%
2026-07-14	1.1900	1.1900	1.1700	1.1800	-15.108%	64	990	-83.898%
2026-07-13	1.3300	1.3900	1.2000	1.3900	-1.418%	184	926	-86.331%
2026-07-10	1.4900	1.5400	1.2500	1.4100	+14.634%	42	767	-86.525%
2026-07-09	1.2400	1.3000	1.2100	1.2300	-3.906%	79	753	-84.553%
2026-07-08	1.3000	1.5600	1.1700	1.2800	+4.065%	118	700	-85.156%
2026-07-07	1.1300	1.2300	1.1300	1.2300	+11.818%	56	630	-84.553%
2026-07-06	1.1500	1.1700	1.0300	1.1000	-17.293%	29	605	-82.727%
2026-07-02	1.4000	1.4200	1.3000	1.3300	+4.724%	98	528	-85.714%
2026-07-01	1.5200	1.5200	1.2500	1.2700	-29.834%	82	528	-85.039%
2026-06-30	2.0500	2.1000	1.7200	1.8100	+41.406%	31	545	-89.503%
2026-06-29	1.8600	2.0300	1.2800	1.2800	-33.679%	41	565	-85.156%
2026-06-26	2.1100	2.1100	1.8000	1.9300	-3.500%	53	550	-90.155%
2026-06-25	2.5000	2.5000	2.0000	2.0000	+3.627%	8	523	-90.500%
2026-06-24	1.9200	2.0500	1.8400	1.9300	+0.521%	8	524	-90.155%
2026-06-23	1.8700	1.9200	1.7700	1.9200	+3.226%	5	521	-90.104%
2026-06-22	1.8400	1.9300	1.6500	1.8600	+5.682%	20	520	-89.785%
2026-06-18	2.2100	2.2100	1.7600	1.7600	-26.667%	40	511	-89.205%
2026-06-17	2.4900	2.6000	2.2900	2.4000	-4.762%	29	511	-92.083%
2026-06-16	2.6900	2.6900	2.5000	2.5200	-15.152%	51	511	-92.460%
2026-06-15	3.6200	3.6200	2.9000	2.9700	-25.189%	113	518	-93.603%
2026-06-12	3.8700	4.0700	3.8700	3.9700	+12.784%	39	437	-95.214%
2026-06-11	4.2000	4.2000	3.5200	3.5200	-3.825%	32	414	-94.602%
2026-06-10	3.4500	3.6600	3.4500	3.6600	-12.857%	61	429	-94.809%
2026-06-09	3.8700	4.4500	3.2700	4.2000	+1.205%	106	429	-95.476%
2026-06-08	4.5000	4.5000	3.9200	4.1500	-4.598%	220	434	-95.422%
2026-06-05	4.0100	4.5800	4.0100	4.3500	+31.818%	53	338	-95.632%
2026-06-04	3.7900	3.8000	3.3000	3.3000	-12.000%	10	332	-94.242%
2026-06-03	4.2000	4.2000	3.7500	3.7500	-6.015%	16	333	-94.933%
2026-06-02	3.8200	4.0200	3.8200	3.9900	+3.636%	38	322	-95.238%
2026-06-01	4.3700	4.6500	3.8200	3.8500	-20.455%	32	331	-95.065%
2026-05-29	4.8400	4.8400	4.8400	4.8400	+7.795%	1	325	-96.074%
2026-05-28	4.6000	4.6500	4.4000	4.4900	-4.468%	45	325	-95.768%
2026-05-27	4.5600	4.8300	4.5600	4.7000	-12.313%	38	325	-95.957%
2026-05-26	5.3100	5.3700	5.3100	5.3600	+1.132%	13	302	-96.455%
2026-05-22	5.3000	5.3000	5.3000	5.3000	+0.569%	2	293	-96.415%
2026-05-21	5.4800	5.4800	5.2700	5.2700	-11.429%	17	291	-96.395%
2026-05-20	6.5000	6.5000	5.9500	5.9500	-3.094%	28	291	-96.807%
2026-05-19	6.2500	6.2500	6.1400	6.1400	+4.068%	54	318	-96.906%
2026-05-18	5.7500	5.9000	5.7500	5.9000	+23.690%	8	318	-96.780%
2026-05-15	5.5500	5.5600	4.7700	4.7700	-10.674%	7	318	-96.017%
2026-05-14	5.4500	5.4500	5.3400	5.3400	+0.188%	3	317	-96.442%
2026-05-13	5.2400	5.7700	5.2400	5.3300	+6.600%	57	309	-96.435%
2026-05-12	5.4500	5.4500	4.8000	5.0000	+28.205%	16	309	-96.200%
2026-05-11	3.8000	4.4500	3.8000	3.9000	-12.360%	32	309	-95.128%
2026-05-08	5.0000	5.0800	4.4500	4.4500	-15.238%	21	309	-95.730%
2026-05-07	4.7200	5.2500	4.7100	5.2500	+6.491%	59	304	-96.381%
2026-05-06	4.9600	5.0500	4.9000	4.9300	-3.711%	38	306	-96.146%
2026-05-05	5.1000	5.2000	5.0300	5.1200	+7.338%	135	286	-96.289%
2026-05-04	4.5200	4.7700	4.5200	4.7700	-1.649%	66	217	-96.017%
2026-05-01	4.8200	4.8600	4.7500	4.8500	-3.000%	39	190	-96.082%
2026-04-30	5.1400	5.4700	5.0000	5.0000	-3.846%	60	190	-96.200%
2026-04-29	5.0400	5.4400	5.0400	5.2000	+7.438%	121	218	-96.346%
2026-04-28	4.8700	4.9700	4.7700	4.8400	+9.255%	112	239	-96.074%
2026-04-27	4.4000	4.4300	4.3000	4.4300	+10.199%	4	181	-95.711%
2026-04-24	4.3500	4.3700	4.0100	4.0200	-17.284%	42	178	-95.274%
2026-04-23	4.5000	5.0000	4.5000	4.8600	+0.206%	76	205	-96.091%
2026-04-22	4.8600	5.0500	4.8500	4.8500	-2.414%	54	191	-96.082%
2026-04-21	4.9500	4.9700	4.7500	4.9700	+19.185%	10	156	-96.177%
2026-04-20	4.4000	4.7000	4.0400	4.1700	-17.589%	57	156	-95.444%
2026-04-17	5.0800	5.1900	4.8000	5.0600	-9.481%	82	171	-96.245%
2026-04-16	6.1500	6.1700	5.5800	5.5900	-32.893%	94	149	-96.601%
2026-04-13	8.3300	8.3300	8.3300	8.3300	-2.687%	2	82	-97.719%
2026-04-10	8.4000	8.5600	8.4000	8.5600	-1.609%	4	80	-97.780%
2026-04-09	8.7100	8.7100	8.7000	8.7000	0.000%	2	78	-97.816%
2026-04-07	8.7000	8.7000	8.7000	8.7000	+2.959%	1	78	-97.816%
2026-03-31	8.7200	8.7200	8.4500	8.4500	-10.202%	9	77	-97.751%
2026-03-27	9.4100	9.4100	9.4100	9.4100	+12.291%	9	86	-97.981%
2026-03-26	8.3800	8.3800	8.3800	8.3800	+2.320%	1	77	-97.733%
2026-03-25	8.0700	8.1900	8.0700	8.1900	+21.333%	4	76	-97.680%
2026-03-17	7.2000	7.2000	6.7500	6.7500	-3.571%	33	75	-97.185%
2026-03-16	7.2100	7.2100	6.9500	7.0000	+1.156%	11	50	-97.286%
2026-03-12	6.7000	6.9200	6.7000	6.9200	+6.790%	10	43	-97.254%
2026-03-11	7.3700	7.4000	6.4800	6.4800	-19.000%	10	49	-97.068%
2026-03-09	8.3800	8.6000	8.0000	8.0000	-33.444%	33	39	-97.625%
2026-03-06	12.0200	12.0200	12.0200	12.0200	+1.692%	1	16	-98.419%
2026-02-24	12.3600	12.3600	11.8200	11.8200	-2.071%	2	16	-98.393%
2026-02-20	12.0700	12.0700	12.0700	12.0700	+2.811%	1	15	-98.426%
2026-02-17	11.7100	11.9200	11.7100	11.7400	+10.650%	8	16	-98.382%
2026-02-10	10.1500	10.6100	10.1500	10.6100	+4.020%	2	9	-98.209%
2026-02-09	10.5900	10.5900	10.2000	10.2000	+55.488%	5	8	-98.137%
2026-02-04	6.2500	6.6200	6.2500	6.5600	+12.909%	14	3	-97.104%
2026-02-02	5.8100	5.8100	5.8100	5.8100	+5.636%	1	2	-96.730%
2026-01-30	5.5000	5.5000	5.5000	5.5000	0.000%	2	1	-96.545%

.dark-mode .h9Sqkc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h9Sqkc{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P26HIMS Aug 21 2026 26.00 Put (HIMS260821P00026000)option OPRA

HIMS20260821P26
HIMS Aug 21 2026 26.00 Put (HIMS260821P00026000)
option OPRA