Dark

HIMS20260821P27
HIMS Aug 21 2026 27.00 Put (HIMS260821P00027000)
option OPRA

EOD

Aug 18, 2026

0.5000+85.185%(+0.2300)481

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.3500	0.5100	0.2000	0.5000	+85.185%	481	3,159	0.000%
2026-08-17	0.3800	0.5700	0.2400	0.2700	-28.947%	988	2,989	+85.185%
2026-08-14	0.3400	0.4300	0.2800	0.3800	-7.317%	879	2,440	+31.579%
2026-08-13	0.3700	0.6000	0.2700	0.4100	+28.125%	509	2,230	+21.951%
2026-08-12	0.4200	0.5000	0.2100	0.3200	+6.667%	397	1,994	+56.250%
2026-08-11	0.7700	0.7700	0.2200	0.3000	-61.538%	235	1,958	+66.667%
2026-08-10	1.0100	1.0100	0.6900	0.7800	-8.235%	704	1,941	-35.897%
2026-08-07	1.1100	1.1400	0.8300	0.8500	-37.956%	87	1,499	-41.176%
2026-08-06	1.1800	1.3700	1.1500	1.3700	+30.476%	93	1,520	-63.504%
2026-08-05	1.0200	1.0800	0.9000	1.0500	+7.143%	72	1,521	-52.381%
2026-08-04	1.2600	1.2600	0.9800	0.9800	-19.672%	51	1,527	-48.980%
2026-08-03	2.3400	2.3400	1.2200	1.2200	-51.969%	194	1,522	-59.016%
2026-07-31	2.2300	2.8100	2.2200	2.5400	-3.422%	225	1,457	-80.315%
2026-07-30	3.8000	3.8000	2.6300	2.6300	-35.854%	147	1,465	-80.989%
2026-07-29	2.3000	4.1000	2.2900	4.1000	+107.071%	182	1,455	-87.805%
2026-07-28	1.8200	2.6200	1.8200	1.9800	+8.791%	123	1,431	-74.747%
2026-07-27	2.2400	2.2900	1.8100	1.8200	-33.333%	139	1,432	-72.527%
2026-07-24	1.5000	2.8000	1.4800	2.7300	+82.000%	153	1,447	-81.685%
2026-07-23	1.9600	1.9600	1.0000	1.5000	-11.765%	312	1,407	-66.667%
2026-07-22	1.4900	1.7000	1.4900	1.7000	+3.030%	4	1,247	-70.588%
2026-07-21	1.5000	1.7300	1.4800	1.6500	+4.430%	88	1,244	-69.697%
2026-07-20	1.7000	1.7000	1.4700	1.5800	-1.250%	29	1,169	-68.354%
2026-07-17	1.7200	1.8100	1.4200	1.6000	+10.345%	1,068	1,149	-68.750%
2026-07-16	1.1600	1.5300	1.1600	1.4500	+34.259%	1,565	1,122	-65.517%
2026-07-15	1.1900	1.1900	1.0500	1.0800	-22.857%	69	1,199	-53.704%
2026-07-14	1.4600	1.5200	1.4000	1.4000	-8.497%	88	1,246	-64.286%
2026-07-13	1.5000	1.6400	1.4800	1.5300	-1.290%	7	1,175	-67.320%
2026-07-10	1.8500	1.8700	1.5500	1.5500	+1.974%	58	1,174	-67.742%
2026-07-09	1.4300	1.5300	1.3900	1.5200	+0.662%	116	1,173	-67.105%
2026-07-08	1.6800	1.7600	1.5000	1.5100	+6.338%	35	1,160	-66.887%
2026-07-07	1.3700	1.4400	1.3600	1.4200	+9.231%	61	1,158	-64.789%
2026-07-06	1.3900	1.3900	1.2500	1.3000	-18.239%	18	1,155	-61.538%
2026-07-02	1.5500	1.6900	1.5300	1.5900	+3.922%	66	1,105	-68.553%
2026-07-01	1.7000	1.7000	1.4500	1.5300	-23.881%	135	1,105	-67.320%
2026-06-30	2.3700	2.3700	2.0100	2.0100	-10.667%	10	1,125	-75.124%
2026-06-29	1.9500	2.4000	1.9500	2.2500	+2.273%	62	1,129	-77.778%
2026-06-26	2.1900	2.2000	2.0800	2.2000	-8.714%	13	1,119	-77.273%
2026-06-25	2.8100	2.9600	2.4100	2.4100	0.000%	21	1,112	-79.253%
2026-06-24	2.3400	2.4100	2.1900	2.4100	+3.433%	10	1,107	-79.253%
2026-06-23	2.0300	2.3300	2.0300	2.3300	+5.430%	244	1,104	-78.541%
2026-06-22	2.2800	2.3100	2.0600	2.2100	+2.791%	304	870	-77.376%
2026-06-18	2.5200	2.5200	2.1200	2.1500	-28.094%	97	647	-76.744%
2026-06-17	2.6600	2.9900	2.6600	2.9900	-1.320%	33	647	-83.278%
2026-06-16	3.2300	3.2500	2.8500	3.0300	-9.821%	75	647	-83.498%
2026-06-15	3.8100	3.8500	3.3100	3.3600	-27.742%	69	633	-85.119%
2026-06-12	4.3700	4.6500	4.3700	4.6500	+8.392%	46	608	-89.247%
2026-06-11	4.3500	4.3700	4.1400	4.2900	+5.926%	48	601	-88.345%
2026-06-10	3.9100	4.1800	3.9100	4.0500	-17.683%	42	621	-87.654%
2026-06-09	3.9400	4.9200	3.9400	4.9200	+3.145%	45	600	-89.837%
2026-06-08	4.5600	4.7700	4.5000	4.7700	-9.488%	12	560	-89.518%
2026-06-05	5.1000	5.2700	4.9000	5.2700	+26.683%	72	562	-90.512%
2026-06-04	4.4500	4.4500	3.5500	4.1600	-16.298%	103	583	-87.981%
2026-06-03	4.9700	5.0300	4.9600	4.9700	+10.444%	29	591	-89.940%
2026-06-02	4.3900	4.6200	4.3900	4.5000	0.000%	22	585	-88.889%
2026-06-01	4.8900	5.0800	4.4200	4.5000	-15.730%	15	567	-88.889%
2026-05-29	5.3400	5.3400	5.3400	5.3400	+0.945%	2	562	-90.637%
2026-05-28	5.2800	5.3500	5.2800	5.2900	+0.762%	20	564	-90.548%
2026-05-27	5.4700	5.4700	5.1000	5.2500	-12.500%	169	544	-90.476%
2026-05-26	6.0300	6.0300	5.8500	6.0000	+1.351%	57	423	-91.667%
2026-05-22	5.9200	5.9200	5.9200	5.9200	-3.426%	1	375	-91.554%
2026-05-21	6.6500	6.6500	6.1300	6.1300	-6.126%	8	376	-91.843%
2026-05-20	6.5200	6.5300	6.5200	6.5300	-4.672%	8	376	-92.343%
2026-05-19	7.1000	7.1400	6.8400	6.8500	+3.008%	100	436	-92.701%
2026-05-18	6.6500	6.6500	6.6000	6.6500	+20.471%	80	436	-92.481%
2026-05-15	6.2000	6.2000	5.5200	5.5200	-6.441%	6	436	-90.942%
2026-05-14	6.3100	6.3100	5.9000	5.9000	-3.279%	28	368	-91.525%
2026-05-13	6.4500	6.4700	5.9000	6.1000	+7.584%	42	307	-91.803%
2026-05-12	5.8500	5.9000	5.4000	5.6700	+33.726%	49	307	-91.182%
2026-05-11	4.5400	4.5400	4.2400	4.2400	-17.349%	7	307	-88.208%
2026-05-08	5.8300	5.8300	5.1300	5.1300	-10.000%	14	273	-90.253%
2026-05-07	5.4700	5.7000	5.4700	5.7000	+5.556%	11	275	-91.228%
2026-05-06	5.4800	5.6300	5.4000	5.4000	-6.087%	72	265	-90.741%
2026-05-05	5.6300	5.7500	5.6300	5.7500	+8.491%	44	265	-91.304%
2026-05-04	5.1500	5.5500	5.0200	5.3000	-1.852%	154	293	-90.566%
2026-05-01	5.4000	5.4500	5.2500	5.4000	-7.376%	96	202	-90.741%
2026-04-30	5.8200	6.0800	5.7500	5.8300	-3.156%	86	202	-91.424%
2026-04-29	5.9200	6.0400	5.9200	6.0200	+12.313%	16	172	-91.694%
2026-04-28	5.3100	5.4300	5.3100	5.3600	+10.062%	4	168	-90.672%
2026-04-27	4.8700	4.8800	4.8300	4.8700	+5.870%	31	168	-89.733%
2026-04-24	4.8000	4.8000	4.4800	4.6000	-18.149%	32	179	-89.130%
2026-04-23	4.7800	5.6200	4.7600	5.6200	+2.368%	34	162	-91.103%
2026-04-22	5.3000	5.6500	5.3000	5.4900	+4.175%	47	172	-90.893%
2026-04-21	5.1000	5.2700	5.1000	5.2700	+11.181%	7	144	-90.512%
2026-04-20	5.2600	5.2600	4.6500	4.7400	-18.276%	6	144	-89.451%
2026-04-17	5.6000	5.8000	5.5000	5.8000	-6.752%	90	145	-91.379%
2026-04-16	6.4700	6.4700	6.2100	6.2200	-34.388%	54	90	-91.961%
2026-03-27	9.4000	9.4800	9.4000	9.4800	+10.877%	11	71	-94.726%
2026-03-24	8.7500	8.7500	8.5500	8.5500	+13.245%	3	62	-94.152%
2026-03-17	7.8000	7.9000	7.5500	7.5500	-1.307%	15	60	-93.377%
2026-03-16	7.6200	7.6500	7.6200	7.6500	-8.929%	34	51	-93.464%
2026-03-13	8.4000	8.4000	8.4000	8.4000	+20.000%	5	21	-94.048%
2026-03-11	8.0000	8.0000	7.0000	7.0000	-47.050%	7	21	-92.857%
2026-02-27	13.2000	13.2200	13.2000	13.2200	+5.760%	3	15	-96.218%
2026-02-25	12.7800	12.7800	12.5000	12.5000	-7.749%	3	12	-96.000%
2026-02-24	13.5500	13.5500	13.5500	13.5500	+7.540%	1	12	-96.310%
2026-02-18	12.6000	12.6000	12.6000	12.6000	-0.079%	4	11	-96.032%
2026-02-17	12.6100	12.6100	12.6100	12.6100	+1.530%	1	7	-96.035%
2026-02-13	12.4200	12.4200	12.4200	12.4200	-0.241%	1	5	-95.974%
2026-02-12	12.4500	12.4500	12.4500	12.4500	+4.446%	1	5	-95.984%
2026-02-11	11.9200	11.9200	11.9200	11.9200	+37.011%	1	4	-95.805%
2026-02-06	8.7000	8.7000	8.7000	8.7000	+18.046%	2	3	-94.253%
2026-02-04	7.0000	7.3700	7.0000	7.3700	+18.299%	4	1	-93.216%
2026-01-30	5.7100	6.2300	5.7100	6.2300	0.000%	3	3	-91.974%

.dark-mode .BTq3P6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BTq3P6{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P27HIMS Aug 21 2026 27.00 Put (HIMS260821P00027000)option OPRA

HIMS20260821P27
HIMS Aug 21 2026 27.00 Put (HIMS260821P00027000)
option OPRA