Dark

HIMS20260821P32
HIMS Aug 21 2026 32.00 Put (HIMS260821P00032000)
option OPRA

EOD

Aug 18, 2026

4.33+22.663%(+0.80)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.8100	4.3300	3.5800	4.3300	+22.663%	18	3,171	0.000%
2026-08-17	4.2700	4.2700	3.5200	3.5300	-8.549%	39	3,176	+22.663%
2026-08-14	3.4400	3.8600	3.1700	3.8600	+20.625%	55	3,182	+12.176%
2026-08-13	3.0000	3.7000	3.0000	3.2000	+41.593%	46	3,187	+35.313%
2026-08-12	3.1000	3.1600	2.2200	2.2600	+0.444%	20	3,206	+91.593%
2026-08-11	2.6000	2.7900	1.9700	2.2500	-21.875%	460	3,216	+92.444%
2026-08-10	2.7600	2.9100	2.5900	2.8800	-0.690%	378	3,298	+50.347%
2026-08-07	3.7500	3.7500	2.9000	2.9000	-25.641%	29	3,179	+49.310%
2026-08-06	3.6000	3.9000	3.5500	3.9000	+21.875%	14	3,164	+11.026%
2026-08-05	3.1700	3.3400	2.8900	3.2000	+7.744%	221	3,174	+35.313%
2026-08-04	3.5700	3.7500	2.9600	2.9700	-17.039%	139	3,182	+45.791%
2026-08-03	4.0600	4.1000	3.5800	3.5800	-37.193%	46	3,143	+20.950%
2026-07-31	5.7000	5.9600	5.7000	5.7000	-6.557%	16	3,145	-24.035%
2026-07-30	7.7500	7.9500	6.0500	6.1000	-15.512%	45	3,146	-29.016%
2026-07-29	5.2500	7.9100	5.2500	7.2200	+47.347%	75	3,178	-40.028%
2026-07-28	6.0500	6.0500	4.9000	4.9000	+10.860%	9	3,226	-11.633%
2026-07-27	5.1500	5.1500	4.3900	4.4200	-24.573%	15	3,227	-2.036%
2026-07-24	3.6000	5.8600	3.6000	5.8600	+60.548%	384	3,229	-26.109%
2026-07-23	4.6500	4.6500	2.8000	3.6500	-11.836%	302	3,275	+18.630%
2026-07-22	3.5000	4.1500	3.5000	4.1400	+4.810%	115	3,138	+4.589%
2026-07-21	3.4500	3.9700	3.4400	3.9500	+4.222%	1,168	3,098	+9.620%
2026-07-20	3.8000	3.8500	3.5000	3.7900	-2.821%	93	3,086	+14.248%
2026-07-17	4.0500	4.1200	3.4000	3.9000	+9.859%	464	3,062	+11.026%
2026-07-16	2.8300	3.5500	2.8300	3.5500	+38.132%	57	2,997	+21.972%
2026-07-15	2.8100	2.8700	2.5300	2.5700	-23.284%	97	3,001	+68.482%
2026-07-14	3.3500	3.3600	3.2900	3.3500	-10.667%	4	2,974	+29.254%
2026-07-13	3.3100	3.7500	3.2900	3.7500	+3.022%	36	2,974	+15.467%
2026-07-10	3.8000	4.0600	3.5000	3.6400	+4.598%	107	2,957	+18.956%
2026-07-09	3.3100	3.4900	3.1900	3.4800	+8.750%	87	2,956	+24.425%
2026-07-08	3.6500	3.8500	3.2000	3.2000	+0.946%	2,616	2,926	+35.313%
2026-07-07	3.0400	3.2200	3.0200	3.1700	+14.855%	27	611	+36.593%
2026-07-06	3.0000	3.0000	2.7000	2.7600	-21.813%	77	603	+56.884%
2026-07-02	3.1700	3.5300	3.1700	3.5300	+12.063%	33	568	+22.663%
2026-07-01	3.7400	3.7400	3.1000	3.1500	-22.414%	150	568	+37.460%
2026-06-30	4.9000	4.9000	4.0600	4.0600	-5.581%	97	582	+6.650%
2026-06-29	4.0800	4.8500	4.0800	4.3000	-3.371%	38	549	+0.698%
2026-06-26	4.4900	4.5000	4.1300	4.4500	-6.316%	118	548	-2.697%
2026-06-25	5.1500	5.6000	4.7500	4.7500	-1.042%	85	509	-8.842%
2026-06-24	5.0000	5.0000	4.4500	4.8000	+3.896%	50	466	-9.792%
2026-06-23	4.1000	4.6200	4.1000	4.6200	+3.587%	7	460	-6.277%
2026-06-22	4.3400	4.5200	3.9200	4.4600	+6.699%	28	453	-2.915%
2026-06-18	4.9100	4.9100	4.1800	4.1800	-18.039%	21	450	+3.589%
2026-06-17	5.4900	5.4900	5.0500	5.1000	-8.273%	33	450	-15.098%
2026-06-16	5.8200	5.8200	5.5600	5.5600	-12.303%	15	450	-22.122%
2026-06-15	6.4500	6.4500	6.3400	6.3400	-13.269%	6	440	-31.703%
2026-06-11	7.3500	7.5000	7.2500	7.3100	+3.103%	160	434	-40.766%
2026-06-10	7.0900	7.0900	7.0900	7.0900	-3.537%	1	305	-38.928%
2026-06-09	7.5100	7.5100	7.3500	7.3500	-7.547%	3	306	-41.088%
2026-06-08	8.2000	8.2000	7.9500	7.9500	-1.119%	32	303	-45.535%
2026-06-05	8.0400	8.0400	8.0400	8.0400	+18.759%	4	283	-46.144%
2026-06-04	6.8100	6.8100	6.7700	6.7700	-38.117%	2	287	-36.041%
2026-05-20	10.9400	10.9400	10.9400	10.9400	+0.183%	1	285	-60.420%
2026-05-19	10.9200	10.9200	10.9200	10.9200	+17.167%	1	283	-60.348%
2026-05-15	9.3200	9.3200	9.3200	9.3200	-8.448%	1	283	-53.541%
2026-05-13	10.1800	10.1800	10.1800	10.1800	+35.733%	1	284	-57.466%
2026-05-11	7.5500	7.5500	7.5000	7.5000	-13.495%	5	283	-42.267%
2026-05-04	8.6700	8.6700	8.6700	8.6700	+0.814%	10	280	-50.058%
2026-05-01	8.6000	8.6000	8.6000	8.6000	-6.522%	2	283	-49.651%
2026-04-29	9.2000	9.2000	9.2000	9.2000	+7.602%	1	283	-52.935%
2026-04-28	8.6000	8.6000	8.4500	8.5500	+5.425%	23	284	-49.357%
2026-04-27	7.7000	8.1100	7.7000	8.1100	+8.422%	163	272	-46.609%
2026-04-24	7.9000	8.0000	7.4800	7.4800	-13.326%	81	164	-42.112%
2026-04-22	8.5100	8.6300	8.5100	8.6300	+7.205%	12	98	-49.826%
2026-04-21	8.3200	8.5200	7.9700	8.0500	+6.481%	23	104	-46.211%
2026-04-20	7.4600	7.7200	7.4600	7.5600	-20.253%	11	104	-42.725%
2026-04-16	9.9000	9.9000	9.3200	9.4800	-24.281%	15	94	-54.325%
2026-04-01	12.4500	12.5500	12.4500	12.5200	-3.320%	10	90	-65.415%
2026-03-31	13.9000	14.0400	12.9500	12.9500	-10.069%	36	93	-66.564%
2026-03-30	14.0400	14.5500	14.0400	14.4000	+4.348%	59	109	-69.931%
2026-03-27	13.6000	13.8000	13.6000	13.8000	+6.399%	7	54	-68.623%
2026-03-25	12.8200	12.9700	12.8200	12.9700	+4.010%	2	61	-66.615%
2026-03-24	12.4700	12.4700	12.4700	12.4700	+1.630%	1	60	-65.277%
2026-03-23	12.0800	12.2700	12.0800	12.2700	+0.988%	3	59	-64.711%
2026-03-20	11.6000	12.2200	11.4500	12.1500	+1.334%	4	56	-64.362%
2026-03-19	11.9900	11.9900	11.9900	11.9900	+6.958%	2	57	-63.887%
2026-03-17	11.2100	11.2100	11.2100	11.2100	-10.320%	1	55	-61.374%
2026-03-09	12.5000	12.5000	12.5000	12.5000	-32.578%	2	55	-65.360%
2026-02-24	18.5400	18.5400	18.5300	18.5400	+9.381%	12	57	-76.645%
2026-02-17	17.0200	17.0200	16.9500	16.9500	+0.593%	4	45	-74.454%
2026-02-13	16.8700	16.8700	16.8500	16.8500	-1.864%	2	43	-74.303%
2026-02-12	16.7600	17.1700	16.7500	17.1700	+5.792%	8	43	-74.782%
2026-02-11	16.2300	16.2300	16.2300	16.2300	0.000%	5	42	-73.321%
2026-02-09	16.0000	16.3900	16.0000	16.2300	+25.328%	24	42	-73.321%
2026-02-06	12.9100	12.9500	12.9100	12.9500	+25.728%	2	35	-66.564%
2026-02-05	10.3000	10.3000	10.3000	10.3000	+11.957%	1	34	-57.961%
2026-01-30	9.1500	9.2000	9.1500	9.2000	+13.721%	3	33	-52.935%
2026-01-26	8.0900	8.0900	8.0900	8.0900	+6.447%	3	32	-46.477%
2026-01-16	7.7200	7.7200	7.6000	7.6000	0.000%	6	35	-43.026%
2026-01-12	7.8200	7.8200	7.6000	7.6000	+4.828%	3	35	-43.026%
2026-01-09	6.8400	7.4000	6.8400	7.2500	+6.618%	34	32	-40.276%
2026-01-08	6.8000	6.8000	6.8000	6.8000	+9.677%	1	21	-36.324%
2026-01-07	6.2000	6.2000	6.2000	6.2000	-9.884%	1	21	-30.161%
2026-01-05	6.8800	6.8800	6.8800	6.8800	-6.139%	8	12	-37.064%
2025-12-31	7.3300	7.3300	7.3300	7.3300	+3.972%	8	12	-40.928%
2025-12-30	6.9000	7.0500	6.9000	7.0500	+1.879%	10	12	-38.582%
2025-12-19	6.9200	6.9200	6.9200	6.9200	0.000%	2	2	-37.428%

.dark-mode .Tj27Pz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tj27Pz{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P32HIMS Aug 21 2026 32.00 Put (HIMS260821P00032000)option OPRA

HIMS20260821P32
HIMS Aug 21 2026 32.00 Put (HIMS260821P00032000)
option OPRA