Dark

HIMS20260821P30
HIMS Aug 21 2026 30.00 Put (HIMS260821P00030000)
option OPRA

EOD

Aug 18, 2026

2.70+46.739%(+0.86)295

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.8800	2.7000	1.7000	2.7000	+46.739%	295	5,319	0.000%
2026-08-17	2.1700	2.6600	1.7800	1.8400	-13.208%	339	5,532	+46.739%
2026-08-14	1.6600	2.1900	1.6400	2.1200	+11.579%	369	5,734	+27.358%
2026-08-13	1.5000	2.1400	1.4000	1.9000	+26.667%	435	5,656	+42.105%
2026-08-12	1.3800	1.8500	1.0500	1.5000	+42.857%	2,325	5,399	+80.000%
2026-08-11	2.1000	2.1000	1.0000	1.0500	-42.623%	2,228	3,750	+157.143%
2026-08-10	1.9200	2.1300	1.6500	1.8300	+0.549%	514	3,543	+47.541%
2026-08-07	2.6500	2.7000	1.8200	1.8200	-34.767%	245	3,566	+48.352%
2026-08-06	2.3200	2.8000	2.3200	2.7900	+23.451%	306	3,639	-3.226%
2026-08-05	2.0700	2.3300	1.9600	2.2600	+10.784%	191	3,598	+19.469%
2026-08-04	2.5600	2.5600	2.0400	2.0400	-21.538%	184	3,576	+32.353%
2026-08-03	4.0400	4.0400	2.5000	2.6000	-37.650%	348	3,575	+3.846%
2026-07-31	4.6100	4.6600	3.7600	4.1700	-9.348%	208	3,656	-35.252%
2026-07-30	6.4300	6.4300	4.5000	4.6000	-26.400%	201	3,746	-41.304%
2026-07-29	4.0500	6.3600	3.9800	6.2500	+75.070%	299	3,801	-56.800%
2026-07-28	3.5700	4.4500	3.4500	3.5700	+10.870%	460	3,946	-24.370%
2026-07-27	4.2500	4.2500	3.2200	3.2200	-26.984%	148	3,691	-16.149%
2026-07-24	2.3100	4.5500	2.3100	4.4100	+57.500%	512	3,689	-38.776%
2026-07-23	3.1800	3.2500	1.9200	2.8000	-8.795%	617	3,662	-3.571%
2026-07-22	2.4500	3.1500	2.4300	3.0700	+10.432%	682	3,806	-12.052%
2026-07-21	2.7700	2.9500	2.5300	2.7800	-0.714%	143	3,622	-2.878%
2026-07-20	2.8000	2.8800	2.5800	2.8000	-2.439%	289	3,574	-3.571%
2026-07-17	3.2500	3.2500	2.6400	2.8700	+10.385%	397	3,428	-5.923%
2026-07-16	2.2200	2.6500	1.9900	2.6000	+40.541%	358	3,278	+3.846%
2026-07-15	2.0500	2.0500	1.8000	1.8500	-22.917%	217	3,174	+45.946%
2026-07-14	2.4500	2.5300	2.4000	2.4000	-14.894%	135	3,132	+12.500%
2026-07-13	2.5800	2.8200	2.4600	2.8200	+4.059%	142	3,090	-4.255%
2026-07-10	2.3100	3.0800	2.3100	2.7100	+4.633%	281	3,031	-0.369%
2026-07-09	2.5800	2.5900	2.3500	2.5900	+6.584%	123	2,895	+4.247%
2026-07-08	2.7000	2.9300	2.4000	2.4300	-3.953%	100	2,850	+11.111%
2026-07-07	2.1700	2.5300	2.0700	2.5300	+18.224%	170	2,835	+6.719%
2026-07-06	2.4800	2.5100	2.0300	2.1400	-17.692%	184	2,830	+26.168%
2026-07-02	2.4200	2.7000	2.4000	2.6000	+10.638%	109	2,867	+3.846%
2026-07-01	3.0000	3.0000	2.3000	2.3500	-25.397%	420	2,867	+14.894%
2026-06-30	3.6400	4.1000	3.1500	3.1500	-10.000%	68	2,913	-14.286%
2026-06-29	3.1900	3.8000	2.9600	3.5000	+2.339%	1,169	2,921	-22.857%
2026-06-26	3.4500	3.5000	3.1000	3.4200	-10.000%	922	2,512	-21.053%
2026-06-25	3.9800	4.4600	3.8000	3.8000	0.000%	88	2,046	-28.947%
2026-06-24	3.7400	3.8000	3.4000	3.8000	+6.742%	53	2,032	-28.947%
2026-06-23	3.6500	3.6500	3.2300	3.5600	+1.714%	324	2,017	-24.157%
2026-06-22	3.5000	3.5600	3.0000	3.5000	+7.692%	342	1,761	-22.857%
2026-06-18	3.8000	3.8000	3.1600	3.2500	-19.554%	76	1,505	-16.923%
2026-06-17	4.3200	4.3200	3.9900	4.0400	-8.597%	112	1,505	-33.168%
2026-06-16	4.9000	4.9000	4.3500	4.4200	-11.600%	637	1,505	-38.914%
2026-06-15	5.5500	5.5500	5.0000	5.0000	-22.481%	22	1,478	-46.000%
2026-06-12	5.9000	6.5700	5.9000	6.4500	+7.500%	5	1,477	-58.140%
2026-06-11	6.0100	6.0100	5.9400	6.0000	+3.806%	10	1,477	-55.000%
2026-06-10	5.7300	5.7800	5.4700	5.7800	+1.404%	39	1,469	-53.287%
2026-06-09	6.2000	6.6500	5.5500	5.7000	-15.305%	129	1,473	-52.632%
2026-06-08	6.4000	6.7300	6.4000	6.7300	-7.808%	3	1,520	-59.881%
2026-06-05	6.7700	7.3000	6.7700	7.3000	+29.663%	36	1,520	-63.014%
2026-06-04	5.9000	5.9000	5.4200	5.6300	-18.642%	68	1,520	-52.043%
2026-06-03	6.9200	6.9600	6.9200	6.9200	+7.956%	17	1,526	-60.983%
2026-06-01	6.4100	6.4100	6.4100	6.4100	-20.373%	100	1,520	-57.878%
2026-05-29	8.0000	8.0500	8.0000	8.0500	+10.425%	13	1,435	-66.460%
2026-05-28	7.6500	7.6500	7.2900	7.2900	-2.410%	16	1,435	-62.963%
2026-05-27	7.4000	7.4700	7.4000	7.4700	-9.455%	13	1,433	-63.855%
2026-05-26	8.1500	8.2500	8.1500	8.2500	0.000%	16	1,445	-67.273%
2026-05-22	8.1500	8.2500	8.1500	8.2500	-6.250%	6	1,450	-67.273%
2026-05-21	8.8000	8.8000	8.8000	8.8000	-2.762%	30	1,450	-69.318%
2026-05-20	9.3000	9.3000	9.0500	9.0500	-6.315%	12	1,450	-70.166%
2026-05-19	9.3700	9.6600	9.3700	9.6600	+5.574%	25	1,485	-72.050%
2026-05-18	8.8700	9.1500	8.8700	9.1500	+18.065%	26	1,485	-70.492%
2026-05-15	7.7000	7.9100	7.7000	7.7500	-1.274%	109	1,485	-65.161%
2026-05-14	8.4500	8.4500	7.8500	7.8500	-3.086%	105	1,458	-65.605%
2026-05-13	8.4600	8.9400	8.1000	8.1000	+6.579%	83	1,421	-66.667%
2026-05-12	8.0300	8.0900	7.3500	7.6000	+21.212%	61	1,421	-64.474%
2026-05-11	6.6000	6.8500	6.1000	6.2700	-9.524%	532	1,421	-56.938%
2026-05-08	7.4000	7.4000	6.8700	6.9300	-8.936%	8	1,243	-61.039%
2026-05-07	7.6100	7.6100	7.6100	7.6100	+3.537%	29	1,238	-64.520%
2026-05-06	7.4100	7.4100	7.3500	7.3500	-3.289%	51	1,209	-63.265%
2026-05-05	7.6000	7.6000	7.6000	7.6000	+2.013%	10	1,209	-64.474%
2026-05-04	7.0400	7.4500	7.0400	7.4500	+2.617%	11	1,199	-63.758%
2026-05-01	7.2000	7.2600	7.2000	7.2600	-3.200%	16	1,183	-62.810%
2026-04-30	7.8500	7.8500	7.5000	7.5000	-3.226%	2	1,183	-64.000%
2026-04-29	7.7500	7.7500	7.7500	7.7500	+8.089%	1	1,183	-65.161%
2026-04-28	7.8000	7.8000	7.1700	7.1700	+8.636%	21	1,184	-62.343%
2026-04-27	6.7000	6.8200	6.6000	6.6000	+3.286%	221	1,194	-59.091%
2026-04-24	6.8300	6.8300	6.3900	6.3900	-13.649%	56	999	-57.746%
2026-04-23	6.5700	7.4000	6.5700	7.4000	-1.070%	13	989	-63.514%
2026-04-22	7.0000	7.5400	7.0000	7.4800	+11.144%	50	994	-63.904%
2026-04-21	7.1300	7.2300	6.5500	6.7300	+1.970%	82	965	-59.881%
2026-04-20	7.0600	7.0600	6.1700	6.6000	-12.583%	148	965	-59.091%
2026-04-17	7.2000	7.6500	7.0500	7.5500	-6.559%	701	989	-64.238%
2026-04-16	8.3300	8.5000	7.9700	8.0800	-14.497%	65	325	-66.584%
2026-04-15	9.8000	9.8000	9.4500	9.4500	-11.434%	83	281	-71.429%
2026-04-13	11.4000	11.4000	10.6500	10.6700	-11.009%	9	198	-74.695%
2026-04-09	11.9900	11.9900	11.9900	11.9900	+6.012%	2	189	-77.481%
2026-04-08	11.3100	11.3100	11.3100	11.3100	-4.153%	1	187	-76.127%
2026-04-06	11.8000	11.8000	11.8000	11.8000	+0.426%	1	186	-77.119%
2026-03-31	12.4500	12.4700	11.7400	11.7500	-7.115%	123	187	-77.021%
2026-03-30	12.3500	12.7500	12.3500	12.6500	+6.571%	37	188	-78.656%
2026-03-27	11.8700	11.8700	11.8700	11.8700	+3.668%	1	178	-77.254%
2026-03-25	11.2100	11.5000	11.2100	11.4500	+9.885%	8	178	-76.419%
2026-03-23	10.4400	10.4500	10.4000	10.4200	-5.701%	6	183	-74.088%
2026-03-20	11.1500	11.1800	11.0500	11.0500	+5.439%	5	179	-75.566%
2026-03-13	10.4000	10.4800	10.4000	10.4800	+15.801%	10	183	-74.237%
2026-03-11	9.7800	9.7900	9.0500	9.0500	-21.236%	10	173	-70.166%
2026-03-09	11.4900	11.4900	11.4900	11.4900	-24.408%	1	165	-76.501%
2026-03-03	15.2000	15.2000	15.2000	15.2000	+0.066%	1	164	-82.237%
2026-02-26	15.1900	15.1900	15.1900	15.1900	-2.000%	4	163	-82.225%
2026-02-25	15.5000	15.5000	15.5000	15.5000	-7.074%	1	159	-82.581%
2026-02-24	16.6800	16.6800	16.6800	16.6800	+8.594%	1	159	-83.813%
2026-02-20	15.3600	15.3600	15.3600	15.3600	-2.352%	1	158	-82.422%
2026-02-18	15.3500	15.7300	15.3500	15.7300	+3.966%	5	157	-82.835%
2026-02-17	15.1300	15.1300	15.1300	15.1300	+0.465%	1	159	-82.155%
2026-02-13	15.3500	15.3500	15.0000	15.0600	-3.770%	6	164	-82.072%
2026-02-12	15.5000	15.6500	15.2000	15.6500	+10.836%	52	164	-82.748%
2026-02-10	13.1100	14.1200	13.1100	14.1200	+5.689%	6	134	-80.878%
2026-02-09	14.1000	14.5000	13.3600	13.3600	+26.635%	67	129	-79.790%
2026-02-06	11.4000	11.4600	10.4900	10.5500	+23.104%	21	151	-74.408%
2026-02-05	8.5700	8.5700	8.5700	8.5700	-10.636%	10	144	-68.495%
2026-02-04	8.7500	9.5900	8.7500	9.5900	+12.824%	4	144	-71.846%
2026-02-02	8.5000	8.5000	8.5000	8.5000	+6.383%	1	142	-68.235%
2026-01-30	8.0000	8.0000	7.9500	7.9900	+9.302%	12	143	-66.208%
2026-01-29	7.3100	7.3100	7.3100	7.3100	+4.429%	2	143	-63.064%
2026-01-27	7.0000	7.0000	7.0000	7.0000	-3.448%	4	141	-61.429%
2026-01-22	7.2500	7.2500	7.2500	7.2500	+7.727%	4	141	-62.759%
2026-01-21	6.7300	6.7300	6.7300	6.7300	-1.752%	16	141	-59.881%
2026-01-20	6.7400	6.8500	6.7400	6.8500	+5.385%	3	157	-60.584%
2026-01-15	6.5000	6.5000	6.5000	6.5000	-0.763%	1	154	-58.462%
2026-01-14	6.4300	6.5500	6.4300	6.5500	+7.908%	17	153	-58.779%
2026-01-13	6.0000	6.0700	6.0000	6.0700	-3.651%	3	136	-55.519%
2026-01-09	6.0000	6.3000	5.9400	6.3000	+9.565%	16	133	-57.143%
2026-01-08	5.6200	5.7500	5.6000	5.7500	+8.491%	12	117	-53.043%
2026-01-07	5.3000	5.3000	5.3000	5.3000	-3.461%	2	107	-49.057%
2026-01-06	5.4900	5.4900	5.4900	5.4900	-0.182%	2	107	-50.820%
2026-01-05	5.9000	5.9000	5.4500	5.5000	-6.780%	11	97	-50.909%
2026-01-02	6.1500	6.1700	5.9000	5.9000	-5.901%	73	97	-54.237%
2025-12-31	6.3000	6.3000	6.2700	6.2700	+2.787%	3	24	-56.938%
2025-12-30	5.8000	6.1000	5.8000	6.1000	+2.867%	15	24	-55.738%
2025-12-29	5.9300	5.9300	5.9300	5.9300	+3.130%	5	9	-54.469%
2025-12-24	5.7500	5.7500	5.7500	5.7500	-0.519%	1	3	-53.043%
2025-12-23	5.7800	5.7800	5.7800	5.7800	-0.345%	1	3	-53.287%
2025-12-22	5.8000	5.8000	5.8000	5.8000	+1.754%	1	2	-53.448%
2025-12-19	5.7000	5.7000	5.7000	5.7000	0.000%	1	1	-52.632%

.dark-mode .PdlkWF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PdlkWF{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P30HIMS Aug 21 2026 30.00 Put (HIMS260821P00030000)option OPRA

HIMS20260821P30
HIMS Aug 21 2026 30.00 Put (HIMS260821P00030000)
option OPRA