Dark

HIMS20260821P31
HIMS Aug 21 2026 31.00 Put (HIMS260821P00031000)
option OPRA

EOD

Aug 18, 2026

3.39+21.505%(+0.60)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.7600	3.3900	2.7300	3.3900	+21.505%	26	3,223	0.000%
2026-08-17	3.0000	3.3000	2.5000	2.7900	-4.778%	146	3,235	+21.505%
2026-08-14	2.4700	3.0000	2.3700	2.9300	+8.519%	358	3,262	+15.700%
2026-08-13	2.5000	2.8500	1.9300	2.7000	+35.000%	36	2,978	+25.556%
2026-08-12	2.2000	2.5100	1.6400	2.0000	+17.647%	274	2,981	+69.500%
2026-08-11	2.4700	2.7700	1.4800	1.7000	-27.350%	199	2,997	+99.412%
2026-08-10	2.2400	2.5400	2.1000	2.3400	+2.183%	1,349	3,000	+44.872%
2026-08-07	3.1000	3.1000	2.2900	2.2900	-32.647%	164	2,094	+48.035%
2026-08-06	2.9600	3.4100	2.9600	3.4000	+26.394%	47	2,119	-0.294%
2026-08-05	2.5000	2.9000	2.4600	2.6900	+8.032%	208	2,123	+26.022%
2026-08-04	2.9700	3.1000	2.4400	2.4900	-20.192%	449	2,135	+36.145%
2026-08-03	3.6500	3.6500	3.0200	3.1200	-39.884%	155	2,065	+8.654%
2026-07-31	5.0500	5.3200	5.0500	5.1900	-7.651%	14	2,020	-34.682%
2026-07-30	7.0000	7.0000	5.6200	5.6200	-10.080%	5	2,024	-39.680%
2026-07-29	4.7300	6.7700	4.7300	6.2500	+27.291%	8	2,024	-45.760%
2026-07-28	4.9100	4.9100	4.9100	4.9100	+20.343%	1	2,027	-30.957%
2026-07-27	4.3200	4.3200	4.0800	4.0800	-20.777%	8	2,027	-16.912%
2026-07-24	3.5000	5.1500	3.5000	5.1500	+64.537%	237	2,027	-34.175%
2026-07-23	3.1500	3.1500	2.3600	3.1300	-12.813%	214	2,035	+8.307%
2026-07-22	3.3000	3.6300	3.2000	3.5900	+6.528%	50	2,039	-5.571%
2026-07-21	3.1000	3.4500	3.0000	3.3700	+0.898%	59	2,024	+0.593%
2026-07-20	3.2000	3.3400	3.0400	3.3400	-0.890%	45	1,986	+1.497%
2026-07-17	3.5500	3.6000	3.0000	3.3700	+16.609%	32	1,962	+0.593%
2026-07-16	2.1200	2.9000	2.1200	2.8900	+35.681%	44	1,966	+17.301%
2026-07-15	2.3300	2.4100	2.1300	2.1300	-27.055%	37	1,948	+59.155%
2026-07-14	2.8600	2.9200	2.8000	2.9200	-8.750%	5	1,957	+16.096%
2026-07-13	3.0100	3.2000	3.0100	3.2000	+2.564%	18	1,958	+5.938%
2026-07-10	3.3800	3.5500	3.0100	3.1200	+9.474%	38	1,953	+8.654%
2026-07-09	2.9500	3.0000	2.7300	2.8500	-1.042%	72	1,946	+18.947%
2026-07-08	3.0000	3.3100	2.8800	2.8800	+6.273%	83	1,937	+17.708%
2026-07-07	2.6300	2.7100	2.6200	2.7100	+12.448%	33	1,905	+25.092%
2026-07-06	2.8900	2.8900	2.4000	2.4100	-19.667%	34	1,892	+40.664%
2026-07-02	2.7900	3.0500	2.7600	3.0000	+9.091%	19	1,896	+13.000%
2026-07-01	2.8600	2.8600	2.6800	2.7500	-25.474%	58	1,896	+23.273%
2026-06-30	3.9500	4.0000	3.6300	3.6900	-6.345%	23	1,919	-8.130%
2026-06-29	3.5100	4.1500	3.5100	3.9400	-0.253%	13	1,912	-13.959%
2026-06-26	3.9700	3.9800	3.8000	3.9500	-11.236%	56	1,906	-14.177%
2026-06-25	4.6700	5.0700	4.4500	4.4500	+5.701%	1,080	1,917	-23.820%
2026-06-24	4.2400	4.3000	3.9400	4.2100	+10.789%	7	917	-19.477%
2026-06-23	3.6600	3.8000	3.6600	3.8000	-1.809%	52	917	-10.789%
2026-06-22	4.0200	4.0600	3.8000	3.8700	0.000%	20	949	-12.403%
2026-06-18	4.0500	4.0600	3.8500	3.8700	-18.008%	50	952	-12.403%
2026-06-17	4.9200	4.9300	4.6700	4.7200	-7.451%	58	952	-28.178%
2026-06-16	5.3600	5.3600	4.8900	5.1000	-10.053%	130	952	-33.529%
2026-06-15	6.2800	6.2800	5.6600	5.6700	-21.577%	32	951	-40.212%
2026-06-12	7.2100	7.2300	7.2000	7.2300	+8.722%	10	952	-53.112%
2026-06-11	6.6500	6.8000	6.6000	6.6500	-2.920%	590	948	-49.023%
2026-06-09	6.8500	6.8500	6.8500	6.8500	-4.596%	4	416	-50.511%
2026-06-08	7.1800	7.1900	7.1800	7.1800	-4.521%	26	415	-52.786%
2026-06-05	7.5200	7.5200	7.5200	7.5200	+19.365%	2	405	-54.920%
2026-06-04	6.7400	6.7400	6.2000	6.3000	-18.182%	6	403	-46.190%
2026-06-03	7.7000	7.7000	7.7000	7.7000	+9.065%	1	402	-55.974%
2026-06-02	6.9200	7.0600	6.9200	7.0600	-0.282%	26	401	-51.983%
2026-06-01	7.0800	7.0900	7.0600	7.0800	-21.768%	11	398	-52.119%
2026-05-21	9.0500	9.0500	9.0500	9.0500	-7.084%	1	390	-62.541%
2026-05-20	10.1500	10.1500	9.7400	9.7400	-6.346%	10	390	-65.195%
2026-05-19	10.4000	10.4000	10.4000	10.4000	+20.650%	2	397	-67.404%
2026-05-15	9.2100	9.2100	8.5800	8.6200	-4.009%	20	397	-60.673%
2026-05-13	9.1400	9.4800	8.9000	8.9800	+27.195%	26	385	-62.249%
2026-05-11	6.8400	7.0600	6.7400	7.0600	-16.450%	35	373	-51.983%
2026-05-05	8.3000	8.4500	8.3000	8.4500	+9.173%	18	342	-59.882%
2026-05-04	7.9600	7.9700	7.7400	7.7400	-10.000%	18	359	-56.202%
2026-04-29	8.6000	8.6000	8.6000	8.6000	+10.115%	1	343	-60.581%
2026-04-28	7.8100	7.8400	7.7700	7.8100	+4.832%	18	344	-56.594%
2026-04-27	7.0700	7.4500	7.0600	7.4500	+6.125%	127	360	-54.497%
2026-04-24	7.2000	7.2000	6.8700	7.0200	-4.490%	29	197	-51.709%
2026-04-21	8.1800	8.2100	7.2700	7.3500	+4.552%	51	210	-53.878%
2026-04-20	6.9900	7.1300	6.8600	7.0300	-12.125%	54	210	-51.778%
2026-04-17	8.0000	8.0000	8.0000	8.0000	-9.091%	1	183	-57.625%
2026-04-16	8.6500	8.8000	8.6500	8.8000	-13.725%	30	184	-61.477%
2026-04-15	10.2500	10.2500	10.1500	10.2000	-18.919%	86	184	-66.765%
2026-04-13	12.5800	12.5800	12.5800	12.5800	-7.839%	1	122	-73.052%
2026-03-30	13.6500	13.6500	13.6500	13.6500	+24.771%	3	121	-75.165%
2026-03-20	10.9400	10.9400	10.9400	10.9400	-10.328%	1	124	-69.013%
2026-03-09	12.1200	12.2000	12.0000	12.2000	-26.284%	8	125	-72.213%
2026-02-23	16.5500	16.5500	16.5500	16.5500	+1.721%	10	120	-79.517%
2026-02-18	16.2700	16.2700	16.2700	16.2700	+0.743%	2	115	-79.164%
2026-02-17	16.1500	16.1500	16.1500	16.1500	+0.248%	5	113	-79.009%
2026-02-12	16.1100	16.1100	16.1100	16.1100	+6.548%	3	108	-78.957%
2026-02-09	15.1200	15.1200	15.1200	15.1200	+30.570%	1	107	-77.579%
2026-02-06	12.0300	12.0300	11.5800	11.5800	+31.591%	3	106	-70.725%
2026-01-30	8.8000	8.8000	8.8000	8.8000	+15.637%	2	106	-61.477%
2026-01-26	7.6100	7.6100	7.6100	7.6100	+5.694%	1	106	-55.453%
2026-01-23	7.2000	7.2000	7.2000	7.2000	-2.307%	80	105	-52.917%
2026-01-20	7.3700	7.3700	7.3700	7.3700	-0.405%	8	25	-54.003%
2026-01-14	7.0400	7.4000	7.0400	7.4000	+5.714%	17	29	-54.189%
2026-01-12	7.0000	7.0000	7.0000	7.0000	+6.061%	1	31	-51.571%
2026-01-09	6.6000	6.6000	6.6000	6.6000	+16.608%	8	30	-48.636%
2026-01-07	5.6600	5.6600	5.6600	5.6600	-16.765%	1	22	-40.106%
2025-12-31	6.8000	6.8000	6.8000	6.8000	+1.949%	1	22	-50.147%
2025-12-30	6.6500	6.6700	6.6500	6.6700	+2.615%	16	22	-49.175%
2025-12-26	6.5500	6.6000	6.5000	6.5000	+1.881%	3	6	-47.846%
2025-12-19	6.3800	6.3800	6.3800	6.3800	0.000%	3	3	-46.865%

.dark-mode .d2dsNx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d2dsNx{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P31HIMS Aug 21 2026 31.00 Put (HIMS260821P00031000)option OPRA

HIMS20260821P31
HIMS Aug 21 2026 31.00 Put (HIMS260821P00031000)
option OPRA