Dark

HIMS20260821P28
HIMS Aug 21 2026 28.00 Put (HIMS260821P00028000)
option OPRA

EOD

Aug 18, 2026

1.07+78.333%(+0.47)537

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.7800	1.0700	0.4900	1.0700	+78.333%	537	4,061	0.000%
2026-08-17	0.7900	1.1000	0.5400	0.6000	-28.571%	1,227	3,997	+78.333%
2026-08-14	0.6900	0.8500	0.5800	0.8400	+25.373%	1,269	3,667	+27.381%
2026-08-13	0.6000	1.0000	0.5200	0.6700	+13.559%	1,019	3,251	+59.701%
2026-08-12	0.5500	0.8000	0.4100	0.5900	+7.273%	1,356	3,295	+81.356%
2026-08-11	0.9000	0.9000	0.4000	0.5500	-48.598%	1,057	2,577	+94.545%
2026-08-10	1.1200	1.1200	0.9500	1.0700	-2.727%	361	1,945	0.000%
2026-08-07	1.5900	1.5900	1.1000	1.1000	-37.500%	116	1,826	-2.727%
2026-08-06	1.5400	1.8600	1.5400	1.7600	+37.500%	86	1,766	-39.205%
2026-08-05	1.3800	1.4300	1.1800	1.2800	-0.775%	61	1,757	-16.406%
2026-08-04	1.6200	1.6200	1.2700	1.2900	-24.118%	71	1,751	-17.054%
2026-08-03	2.4800	2.4800	1.7000	1.7000	-42.953%	107	1,747	-37.059%
2026-07-31	3.1000	3.2900	2.6800	2.9800	-6.875%	159	1,746	-64.094%
2026-07-30	4.1700	4.1700	3.2000	3.2000	-34.292%	75	1,762	-66.563%
2026-07-29	2.7700	4.8700	2.7700	4.8700	+94.800%	267	1,772	-78.029%
2026-07-28	2.7200	3.1800	2.5000	2.5000	+8.225%	311	1,819	-57.200%
2026-07-27	3.0500	3.0500	2.2400	2.3100	-27.813%	114	1,797	-53.680%
2026-07-24	1.5900	3.3000	1.5900	3.2000	+58.416%	719	1,768	-66.563%
2026-07-23	2.1000	2.1300	1.3000	2.0200	-3.810%	28	1,709	-47.030%
2026-07-22	1.7500	2.1000	1.7500	2.1000	+1.449%	106	1,710	-49.048%
2026-07-21	1.7700	2.1000	1.7600	2.0700	+2.985%	19	1,658	-48.309%
2026-07-20	1.9600	2.0600	1.7900	2.0100	+2.030%	46	1,649	-46.766%
2026-07-17	2.3200	2.3400	1.7300	1.9700	+7.650%	1,122	1,632	-45.685%
2026-07-16	1.5500	1.9000	1.3800	1.8300	+40.769%	1,599	1,486	-41.530%
2026-07-15	1.6000	1.6000	1.3000	1.3000	-23.977%	72	1,291	-17.692%
2026-07-14	1.7600	1.8000	1.7000	1.7100	-14.925%	41	1,274	-37.427%
2026-07-13	1.9200	2.0100	1.8400	2.0100	+12.291%	15	1,252	-46.766%
2026-07-10	1.7500	2.1700	1.7500	1.7900	-3.243%	68	1,247	-40.223%
2026-07-09	1.8500	1.8500	1.6100	1.8500	+4.520%	34	1,218	-42.162%
2026-07-08	1.8500	2.1200	1.7700	1.7700	+5.357%	35	1,201	-39.548%
2026-07-07	1.6500	1.7400	1.6500	1.6800	+9.091%	12	1,200	-36.310%
2026-07-06	1.7900	1.7900	1.5000	1.5400	-19.792%	78	1,196	-30.519%
2026-07-02	1.7900	1.9900	1.7700	1.9200	+8.475%	16	1,177	-44.271%
2026-07-01	2.0900	2.0900	1.7000	1.7700	-20.982%	112	1,177	-39.548%
2026-06-30	3.0000	3.0000	2.2400	2.2400	-10.400%	36	1,142	-52.232%
2026-06-29	2.3900	2.8200	2.3200	2.5000	-4.215%	80	1,152	-57.200%
2026-06-26	2.4500	2.6200	2.4500	2.6100	-10.616%	46	1,124	-59.004%
2026-06-25	2.9800	3.3900	2.9200	2.9200	+10.606%	71	1,116	-63.356%
2026-06-24	2.7700	2.9400	2.5600	2.6400	+10.000%	11	1,112	-59.470%
2026-06-23	2.4900	2.4900	2.3800	2.4000	-6.977%	207	1,112	-55.417%
2026-06-22	2.5800	2.5800	2.2000	2.5800	+7.500%	15	913	-58.527%
2026-06-18	2.7000	2.7800	2.3700	2.4000	-27.928%	46	857	-55.417%
2026-06-17	3.1600	3.4000	3.1600	3.3300	-2.059%	43	857	-67.868%
2026-06-16	3.7400	3.7400	3.3500	3.4000	-11.227%	26	857	-68.529%
2026-06-15	4.6800	4.6800	3.8300	3.8300	-24.902%	187	857	-72.063%
2026-06-12	4.8500	5.4000	4.8500	5.1000	+11.354%	21	897	-79.020%
2026-06-11	5.4000	5.4000	4.5800	4.5800	-6.531%	27	894	-76.638%
2026-06-10	4.5700	4.9000	4.2500	4.9000	+4.255%	81	881	-78.163%
2026-06-09	5.0000	5.6400	4.4500	4.7000	-12.963%	109	893	-77.234%
2026-06-08	5.5500	5.5600	5.1500	5.4000	-6.897%	11	860	-80.185%
2026-06-05	5.2600	5.9000	5.2600	5.8000	+25.813%	84	863	-81.552%
2026-06-04	4.9800	4.9900	4.2700	4.6100	-7.984%	107	833	-76.790%
2026-06-03	5.4500	5.4800	5.0100	5.0100	-5.114%	30	818	-78.643%
2026-06-02	5.0000	5.3000	5.0000	5.2800	+4.142%	126	800	-79.735%
2026-06-01	5.3800	5.5300	5.0300	5.0700	-17.292%	62	753	-78.895%
2026-05-29	6.1300	6.1300	6.1300	6.1300	+6.239%	1	720	-82.545%
2026-05-28	5.7700	5.7700	5.7700	5.7700	-5.099%	5	720	-81.456%
2026-05-27	6.0500	6.0900	5.8500	6.0800	-11.499%	65	715	-82.401%
2026-05-26	6.7600	6.8800	6.5700	6.8700	+2.999%	44	690	-84.425%
2026-05-22	6.6700	6.6700	6.6700	6.6700	-8.630%	1	648	-83.958%
2026-05-20	7.3000	7.3000	7.3000	7.3000	-5.440%	1	647	-85.342%
2026-05-19	7.7900	7.9500	7.7200	7.7200	+22.152%	53	646	-86.140%
2026-05-15	6.3200	6.3200	6.3200	6.3200	-3.216%	1	646	-83.070%
2026-05-14	6.9500	6.9500	6.5300	6.5300	-3.971%	13	645	-83.614%
2026-05-13	6.8000	6.8000	6.8000	6.8000	+7.425%	5	635	-84.265%
2026-05-12	6.6300	6.6300	6.3300	6.3300	+23.875%	71	635	-83.096%
2026-05-11	5.5500	5.5500	4.6500	5.1100	-23.158%	16	635	-79.061%
2026-05-07	5.9500	6.6500	5.9200	6.6500	+11.765%	43	637	-83.910%
2026-05-06	6.1300	6.2500	5.9500	5.9500	+2.941%	41	641	-82.017%
2026-05-04	5.5800	5.7800	5.5800	5.7800	-2.857%	18	634	-81.488%
2026-05-01	6.0000	6.0000	5.9200	5.9500	-7.031%	27	632	-82.017%
2026-04-30	6.4300	6.7500	6.4000	6.4000	-3.614%	60	632	-83.281%
2026-04-29	6.1900	6.6600	6.1600	6.6400	+10.299%	40	632	-83.886%
2026-04-28	5.8500	6.1500	5.8500	6.0200	+9.455%	88	632	-82.226%
2026-04-27	5.2300	5.5000	5.2300	5.5000	+7.422%	22	620	-80.545%
2026-04-24	5.4300	5.4500	5.0000	5.1200	-15.372%	53	600	-79.102%
2026-04-23	5.6600	6.4000	5.5000	6.0500	-3.816%	95	590	-82.314%
2026-04-22	6.0200	6.2900	5.9300	6.2900	+17.132%	55	594	-82.989%
2026-04-21	5.8500	6.0200	5.3700	5.3700	+3.468%	37	579	-80.074%
2026-04-20	5.8900	5.9200	5.0100	5.1900	-17.880%	101	579	-79.383%
2026-04-17	6.2300	6.3600	5.8300	6.3200	-7.737%	165	644	-83.070%
2026-04-16	6.9200	6.9200	6.8500	6.8500	-14.907%	19	570	-84.380%
2026-04-15	8.0500	8.0500	8.0500	8.0500	-15.263%	18	570	-86.708%
2026-04-13	10.1600	10.1600	9.5000	9.5000	-6.034%	5	552	-88.737%
2026-04-10	10.1100	10.1100	10.1100	10.1100	-3.068%	1	552	-89.416%
2026-04-09	10.4300	10.4300	10.4300	10.4300	+5.141%	1	552	-89.741%
2026-03-26	10.0700	10.1100	9.9200	9.9200	+2.268%	4	552	-89.214%
2026-03-25	9.3300	9.8000	9.3300	9.7000	+8.744%	12	551	-88.969%
2026-03-23	9.0300	9.0300	8.9200	8.9200	+7.341%	2	549	-88.004%
2026-03-19	8.3100	8.3100	8.3100	8.3100	-0.360%	1	549	-87.124%
2026-03-17	8.3400	8.3400	8.3400	8.3400	-15.330%	1	549	-87.170%
2026-03-09	9.7500	9.8500	9.7500	9.8500	-24.637%	3	549	-89.137%
2026-03-04	13.0300	13.0700	13.0300	13.0700	-4.319%	6	547	-91.813%
2026-03-03	13.6600	13.6600	13.6600	13.6600	-1.938%	2	547	-92.167%
2026-02-27	13.9300	13.9300	13.9300	13.9300	+1.679%	4	546	-92.319%
2026-02-24	14.8200	14.8200	13.7000	13.7000	-1.226%	13	542	-92.190%
2026-02-23	13.8200	13.8700	13.8200	13.8700	+3.276%	3	535	-92.286%
2026-02-13	13.4300	13.4300	13.4300	13.4300	+3.707%	3	533	-92.033%
2026-02-12	12.9500	12.9500	12.9500	12.9500	+1.172%	3	533	-91.737%
2026-02-11	12.8000	12.8000	12.8000	12.8000	+7.473%	1	536	-91.641%
2026-02-10	11.9100	11.9100	11.9100	11.9100	+0.932%	1	537	-91.016%
2026-02-09	12.8800	12.8800	11.8000	11.8000	+71.014%	6	537	-90.932%
2026-02-02	6.8700	6.9000	6.8700	6.9000	+7.813%	11	536	-84.493%
2026-01-30	5.7500	6.4000	5.7500	6.4000	+3.226%	5	536	-83.281%
2026-01-28	6.2000	6.2000	6.2000	6.2000	+5.442%	3	531	-82.742%
2026-01-27	5.8800	5.8800	5.8800	5.8800	-3.607%	1	528	-81.803%
2026-01-21	6.6500	6.6500	6.1000	6.1000	+22.736%	502	728	-82.459%
2026-01-13	4.9000	4.9700	4.9000	4.9700	-5.333%	3	533	-78.471%
2026-01-12	5.5600	5.5600	5.2500	5.2500	+2.740%	21	532	-79.619%
2026-01-09	5.0000	5.1100	5.0000	5.1100	+1.793%	8	513	-79.061%
2026-01-02	5.0200	5.0200	5.0200	5.0200	-1.569%	1	508	-78.685%
2025-12-31	5.1500	5.1500	5.1000	5.1000	+0.394%	4	503	-79.020%
2025-12-30	4.8500	5.0800	4.8500	5.0800	+2.008%	506	503	-78.937%
2025-12-18	4.9800	4.9800	4.9800	4.9800	0.000%	1	1	-78.514%

.dark-mode .DFlhSq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DFlhSq{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P28HIMS Aug 21 2026 28.00 Put (HIMS260821P00028000)option OPRA

HIMS20260821P28
HIMS Aug 21 2026 28.00 Put (HIMS260821P00028000)
option OPRA