Dark

HIMS20260821P29
HIMS Aug 21 2026 29.00 Put (HIMS260821P00029000)
option OPRA

EOD

Aug 18, 2026

1.81+43.651%(+0.55)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.1900	1.8100	0.9500	1.8100	+43.651%	233	1,940	0.000%
2026-08-17	1.6500	1.8300	1.0100	1.2600	-12.500%	401	1,961	+43.651%
2026-08-14	1.1400	1.4600	1.0000	1.4400	+11.628%	435	2,014	+25.694%
2026-08-13	1.0500	1.4800	0.8800	1.2900	+32.990%	625	1,890	+40.310%
2026-08-12	1.1300	1.3200	0.6500	0.9700	+6.593%	311	1,606	+86.598%
2026-08-11	1.2000	1.2000	0.6400	0.9100	-35.915%	2,446	1,603	+98.901%
2026-08-10	1.5400	1.6700	1.2900	1.4200	-3.401%	212	1,668	+27.465%
2026-08-07	2.0000	2.0000	1.4700	1.4700	-36.087%	82	1,639	+23.129%
2026-08-06	1.9900	2.3100	1.9500	2.3000	+28.492%	140	1,678	-21.304%
2026-08-05	1.5500	1.8900	1.5500	1.7900	+4.678%	18	1,686	+1.117%
2026-08-04	2.0500	2.0500	1.7100	1.7100	-17.391%	12	1,679	+5.848%
2026-08-03	2.8000	2.8000	2.0700	2.0700	-43.597%	246	1,680	-12.560%
2026-07-31	3.8900	4.0000	3.6500	3.6700	-6.853%	10	1,757	-50.681%
2026-07-30	5.6800	5.6800	3.8500	3.9400	-28.494%	37	1,753	-54.061%
2026-07-29	3.8000	5.5100	3.7000	5.5100	+82.450%	91	1,772	-67.151%
2026-07-28	3.6600	3.6600	2.9000	3.0200	+0.667%	41	1,785	-40.066%
2026-07-27	3.6000	3.7000	3.0000	3.0000	-15.493%	144	1,781	-39.667%
2026-07-24	2.1700	3.6500	2.1700	3.5500	+69.048%	1,539	1,841	-49.014%
2026-07-23	2.4700	2.4700	1.7300	2.1000	-18.919%	9	876	-13.810%
2026-07-22	2.4500	2.5900	2.3600	2.5900	+4.858%	36	876	-30.116%
2026-07-21	2.1500	2.5800	2.1500	2.4700	+0.816%	11	862	-26.721%
2026-07-20	2.3000	2.4800	2.1500	2.4500	+2.941%	57	858	-26.122%
2026-07-17	2.7700	2.7700	2.1200	2.3800	+9.677%	41	842	-23.950%
2026-07-16	1.9300	2.2000	1.7300	2.1700	+39.103%	41	837	-16.590%
2026-07-15	1.7200	1.7400	1.5200	1.5600	-25.714%	52	821	+16.026%
2026-07-14	2.0800	2.1000	2.0000	2.1000	-6.667%	8	808	-13.810%
2026-07-13	2.2000	2.3300	2.1000	2.2500	-0.881%	19	804	-19.556%
2026-07-10	2.5000	2.6600	2.1800	2.2700	+3.182%	20	792	-20.264%
2026-07-09	2.1600	2.2000	2.0000	2.2000	+5.769%	16	781	-17.727%
2026-07-08	2.5500	2.5500	2.0800	2.0800	+0.483%	68	779	-12.981%
2026-07-07	1.9800	2.0700	1.9300	2.0700	+12.500%	29	768	-12.560%
2026-07-06	2.0300	2.0300	1.7800	1.8400	-19.298%	22	750	-1.630%
2026-07-02	2.1600	2.2800	2.0600	2.2800	+10.680%	24	729	-20.614%
2026-07-01	2.1600	2.1700	2.0000	2.0600	-27.719%	33	729	-12.136%
2026-06-30	3.3300	3.4000	2.8200	2.8500	-0.350%	14	704	-36.491%
2026-06-29	2.6400	3.2200	2.6400	2.8600	+1.418%	8	702	-36.713%
2026-06-26	3.1100	3.1100	2.8200	2.8200	-18.732%	33	698	-35.816%
2026-06-25	3.8000	3.9100	3.4700	3.4700	+8.100%	26	712	-47.839%
2026-06-24	3.3000	3.3100	3.0000	3.2100	+13.830%	184	715	-43.614%
2026-06-23	3.1800	3.1800	2.7700	2.8200	-5.051%	15	731	-35.816%
2026-06-22	3.0600	3.0600	2.6300	2.9700	+6.071%	36	723	-39.057%
2026-06-18	3.1500	3.1900	2.7000	2.8000	-21.348%	185	613	-35.357%
2026-06-17	3.8200	3.8200	3.5600	3.5600	-7.532%	69	613	-49.157%
2026-06-16	4.2400	4.2400	3.8500	3.8500	-13.677%	42	613	-52.987%
2026-06-15	4.7000	4.7500	4.4500	4.4600	-22.971%	84	607	-59.417%
2026-06-12	5.3500	5.8100	5.3500	5.7900	+5.657%	11	546	-68.739%
2026-06-11	5.5000	5.5200	5.3500	5.4800	+4.580%	152	538	-66.971%
2026-06-10	4.8600	5.2700	4.8600	5.2400	-19.385%	52	415	-65.458%
2026-06-09	6.1500	6.5000	6.1500	6.5000	+7.794%	2	378	-72.154%
2026-06-08	6.3000	6.3000	6.0300	6.0300	-6.512%	5	378	-69.983%
2026-06-05	6.4000	6.6500	6.0500	6.4500	+23.092%	31	378	-71.938%
2026-06-04	5.4000	5.5800	4.8600	5.2400	-17.480%	66	376	-65.458%
2026-06-03	6.6500	6.6500	6.3500	6.3500	+13.191%	7	350	-71.496%
2026-06-02	5.5900	5.6200	5.5900	5.6100	-0.532%	11	348	-67.736%
2026-06-01	5.7000	5.7000	5.6300	5.6400	-14.545%	13	356	-67.908%
2026-05-29	6.8000	6.9700	6.5800	6.6000	+0.917%	5	350	-72.576%
2026-05-28	6.5400	6.5400	6.5400	6.5400	-2.823%	82	351	-72.324%
2026-05-27	6.7300	6.7300	6.7300	6.7300	-8.311%	5	269	-73.105%
2026-05-26	7.3400	7.3400	7.3400	7.3400	+0.273%	1	269	-75.341%
2026-05-22	7.3200	7.3200	7.3200	7.3200	-7.107%	1	269	-75.273%
2026-05-21	7.8800	7.8800	7.8800	7.8800	-1.623%	5	269	-77.030%
2026-05-20	8.5700	8.5700	7.9800	8.0100	-7.931%	9	269	-77.403%
2026-05-19	8.7000	8.7000	8.7000	8.7000	+6.748%	1	267	-79.195%
2026-05-18	8.1500	8.1500	8.1500	8.1500	+14.789%	1	267	-77.791%
2026-05-15	7.5400	7.5400	7.1000	7.1000	-7.432%	11	267	-74.507%
2026-05-14	7.6700	7.6700	7.6700	7.6700	+3.930%	1	261	-76.402%
2026-05-13	7.3800	7.3800	7.3800	7.3800	+3.217%	2	261	-75.474%
2026-05-12	7.1500	7.1500	7.1500	7.1500	+18.182%	3	261	-74.685%
2026-05-11	5.8000	6.0500	5.4000	6.0500	-12.319%	13	261	-70.083%
2026-05-06	6.9000	6.9000	6.9000	6.9000	-2.128%	1	265	-73.768%
2026-05-05	6.9700	7.1200	6.9700	7.0500	+7.470%	21	265	-74.326%
2026-05-04	6.2500	6.6000	6.2500	6.5600	+1.863%	23	276	-72.409%
2026-05-01	6.6500	6.6500	6.4400	6.4400	-10.181%	25	267	-71.894%
2026-04-30	7.2200	7.2200	7.1700	7.1700	+1.558%	21	267	-74.756%
2026-04-29	7.0600	7.0600	7.0600	7.0600	+8.615%	1	261	-74.363%
2026-04-28	6.6000	6.6000	6.5000	6.5000	+7.438%	22	260	-72.154%
2026-04-27	5.8000	6.2200	5.8000	6.0500	+4.853%	52	280	-70.083%
2026-04-24	6.0000	6.0000	5.6800	5.7700	-15.147%	57	261	-68.631%
2026-04-23	5.9700	6.8000	5.9700	6.8000	+0.592%	90	237	-73.382%
2026-04-22	6.5800	6.7700	6.5000	6.7600	+12.667%	33	246	-73.225%
2026-04-21	6.8700	6.8700	6.0000	6.0000	+2.215%	76	181	-69.833%
2026-04-20	6.5500	6.5500	5.7200	5.8700	-10.382%	16	181	-69.165%
2026-04-17	6.6800	6.6800	6.5000	6.5500	-16.347%	26	174	-72.366%
2026-04-16	7.8300	7.8300	7.8300	7.8300	-10.514%	16	154	-76.884%
2026-04-15	9.3000	9.3000	8.7500	8.7500	-20.310%	57	138	-79.314%
2026-03-31	10.9800	10.9800	10.9800	10.9800	-4.522%	10	83	-83.515%
2026-03-30	11.5000	11.5000	11.5000	11.5000	+6.089%	1	76	-84.261%
2026-03-26	10.8000	10.8400	10.8000	10.8400	+3.238%	3	76	-83.303%
2026-03-25	9.9000	10.5000	9.9000	10.5000	+0.671%	9	73	-82.762%
2026-03-24	10.4300	10.4300	10.4300	10.4300	+5.354%	1	67	-82.646%
2026-03-23	9.9000	9.9000	9.9000	9.9000	+10.000%	1	67	-81.717%
2026-03-11	9.0000	9.0000	9.0000	9.0000	-37.457%	5	67	-79.889%
2026-03-06	14.3900	14.3900	14.3900	14.3900	+2.933%	1	63	-87.422%
2026-03-04	13.9800	13.9800	13.9800	13.9800	-5.477%	5	62	-87.053%
2026-02-26	14.3100	14.7900	14.3100	14.7900	+2.566%	7	62	-87.762%
2026-02-24	14.4200	14.4200	14.4200	14.4200	+0.698%	1	56	-87.448%
2026-02-18	14.3200	14.3200	14.3200	14.3200	+0.140%	1	55	-87.360%
2026-02-13	14.3000	14.3000	14.3000	14.3000	+4.227%	2	57	-87.343%
2026-02-11	13.5400	13.7200	13.5400	13.7200	+55.028%	3	57	-86.808%
2026-02-04	8.8500	8.8500	8.8500	8.8500	+32.090%	1	55	-79.548%
2026-01-30	6.7000	6.7000	6.7000	6.7000	-0.593%	2	56	-72.985%
2026-01-21	6.1200	6.7500	6.1200	6.7400	+12.898%	44	56	-73.145%
2026-01-14	6.0000	6.0000	5.9700	5.9700	-0.500%	3	28	-69.682%
2026-01-12	6.0000	6.0000	6.0000	6.0000	+4.348%	1	26	-69.833%
2026-01-09	5.2500	5.7500	5.2500	5.7500	+11.650%	21	26	-68.522%
2026-01-08	5.1500	5.2000	5.1500	5.1500	-5.505%	3	6	-64.854%
2026-01-02	5.4500	5.4500	5.4500	5.4500	-4.887%	1	4	-66.789%
2025-12-31	5.7300	5.7300	5.7300	5.7300	+5.915%	1	2	-68.412%
2025-12-29	5.4100	5.4100	5.4100	5.4100	+2.852%	1	2	-66.543%
2025-12-24	5.2600	5.2600	5.2600	5.2600	0.000%	1	0	-65.589%

.dark-mode .KqjSd8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqjSd8{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P29HIMS Aug 21 2026 29.00 Put (HIMS260821P00029000)option OPRA

HIMS20260821P29
HIMS Aug 21 2026 29.00 Put (HIMS260821P00029000)
option OPRA