Dark

HIMS20260821P33
HIMS Aug 21 2026 33.00 Put (HIMS260821P00033000)
option OPRA

EOD

Aug 18, 2026

5.57+19.785%(+0.92)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	5.2000	5.5700	4.6000	5.5700	+19.785%	37	772	0.000%
2026-08-17	5.1000	5.4000	4.6000	4.6500	+5.923%	68	1,018	+19.785%
2026-08-14	4.3000	4.4000	4.3000	4.3900	+3.294%	28	1,063	+26.879%
2026-08-13	4.6300	4.6300	3.6300	4.2500	+46.048%	16	1,083	+31.059%
2026-08-12	3.5500	4.0000	2.9100	2.9100	+3.191%	54	1,084	+91.409%
2026-08-11	3.9500	3.9500	2.6000	2.8200	-18.966%	232	1,052	+97.518%
2026-08-10	3.8000	3.8000	3.2000	3.4800	-0.571%	189	1,198	+60.057%
2026-08-07	4.4200	4.4200	3.5000	3.5000	-25.373%	17	1,130	+59.143%
2026-08-06	4.2200	4.6900	4.1500	4.6900	+23.421%	352	1,122	+18.763%
2026-08-05	3.8100	3.8100	3.8000	3.8000	+6.145%	2	843	+46.579%
2026-08-04	4.1900	4.1900	3.5800	3.5800	-16.937%	16	843	+55.587%
2026-08-03	6.0000	6.0000	4.2200	4.3100	-33.896%	36	846	+29.234%
2026-07-31	6.7700	6.9200	6.4600	6.5200	-15.653%	7	847	-14.571%
2026-07-30	7.6500	7.7300	7.6500	7.7300	-11.149%	4	847	-27.943%
2026-07-29	6.0100	8.7000	6.0100	8.7000	+56.757%	67	847	-35.977%
2026-07-28	6.2300	6.2300	5.3500	5.5500	+9.901%	17	889	+0.360%
2026-07-27	6.3000	6.3000	5.0500	5.0500	-18.941%	17	904	+10.297%
2026-07-24	3.8100	6.3300	3.5500	6.2300	+45.902%	299	913	-10.594%
2026-07-23	4.4900	4.5000	3.2000	4.2700	-7.375%	357	966	+30.445%
2026-07-22	4.2200	4.6100	4.2200	4.6100	+0.217%	88	748	+20.824%
2026-07-21	4.1000	4.6000	3.9500	4.6000	+4.784%	114	703	+21.087%
2026-07-20	4.1000	4.3900	3.9900	4.3900	-0.227%	127	695	+26.879%
2026-07-17	4.7500	4.9000	4.0500	4.4000	+8.642%	152	672	+26.591%
2026-07-16	2.9200	4.1200	2.8900	4.0500	+39.175%	163	644	+37.531%
2026-07-15	3.1700	3.3100	2.9100	2.9100	-24.416%	163	607	+91.409%
2026-07-14	3.8100	3.8500	3.8100	3.8500	-6.553%	2	510	+44.675%
2026-07-13	3.9900	4.1800	3.7700	4.1200	+1.229%	126	510	+35.194%
2026-07-10	4.2500	4.6500	3.9900	4.0700	+9.409%	152	524	+36.855%
2026-07-09	3.8100	3.8100	3.6000	3.7200	-1.326%	69	505	+49.731%
2026-07-08	4.2000	4.2000	3.7700	3.7700	+6.197%	20	501	+47.745%
2026-07-07	3.3000	3.6500	3.3000	3.5500	+14.516%	59	502	+56.901%
2026-07-06	3.8500	3.8500	3.1000	3.1000	-19.481%	48	479	+79.677%
2026-07-02	3.7500	3.9300	3.6700	3.8500	+6.944%	32	453	+44.675%
2026-07-01	3.6500	3.8000	3.5400	3.6000	-21.053%	51	453	+54.722%
2026-06-30	5.5400	5.5400	4.5600	4.5600	-7.128%	69	415	+22.149%
2026-06-29	4.5500	5.4000	4.5500	4.9100	+0.615%	83	411	+13.442%
2026-06-26	4.8000	5.0200	4.7900	4.8800	-20.521%	46	429	+14.139%
2026-06-25	5.7000	6.1400	5.7000	6.1400	+16.509%	261	392	-9.283%
2026-06-24	5.0700	5.3400	5.0100	5.2700	+2.132%	7	262	+5.693%
2026-06-23	4.7600	5.1600	4.7500	5.1600	+5.521%	18	262	+7.946%
2026-06-22	5.0500	5.0500	4.8000	4.8900	+4.264%	129	257	+13.906%
2026-06-18	5.4500	5.4500	4.6400	4.6900	-18.576%	22	261	+18.763%
2026-06-17	6.1500	6.1500	5.7200	5.7600	-6.036%	82	261	-3.299%
2026-06-16	6.3700	6.3700	6.1200	6.1300	-27.882%	55	261	-9.135%
2026-06-11	8.5000	8.5000	8.5000	8.5000	-2.746%	1	259	-34.471%
2026-06-08	8.7400	8.7400	8.7400	8.7400	+15.152%	1	258	-36.270%
2026-06-04	7.5900	7.5900	7.5900	7.5900	-15.101%	5	258	-26.614%
2026-06-01	8.9400	8.9400	8.9400	8.9400	-17.146%	1	258	-37.696%
2026-05-26	10.7900	10.7900	10.7900	10.7900	-0.277%	6	258	-48.378%
2026-05-22	10.8200	10.8200	10.8200	10.8200	+32.761%	5	258	-48.521%
2026-05-11	8.1300	8.1500	8.1300	8.1500	-15.456%	4	258	-31.656%
2026-05-06	9.6400	9.6400	9.6400	9.6400	-5.211%	6	255	-42.220%
2026-04-30	10.1900	10.1900	10.1600	10.1700	+8.191%	4	255	-45.231%
2026-04-28	9.2300	9.4000	9.2300	9.4000	+8.671%	2	250	-40.745%
2026-04-27	8.4100	8.6500	8.3500	8.6500	+3.593%	30	249	-35.607%
2026-04-24	8.5500	8.6000	8.2000	8.3500	-8.040%	20	234	-33.293%
2026-04-21	9.3700	9.3700	9.0800	9.0800	+8.873%	41	251	-38.656%
2026-04-20	8.9100	8.9100	8.1600	8.3400	-17.015%	49	251	-33.213%
2026-04-16	10.0500	10.0500	10.0500	10.0500	-14.103%	9	228	-44.577%
2026-04-15	12.8700	12.8700	11.7000	11.7000	-10.413%	154	228	-52.393%
2026-04-14	13.0600	13.0600	13.0600	13.0600	-10.241%	1	84	-57.351%
2026-03-30	14.8500	14.8500	14.5500	14.5500	-4.213%	15	84	-61.718%
2026-03-27	15.1900	15.1900	15.1900	15.1900	+11.938%	5	76	-63.331%
2026-03-25	13.5700	13.5700	13.5700	13.5700	+9.879%	1	81	-58.954%
2026-03-16	12.3500	12.3500	12.3500	12.3500	-33.993%	2	81	-54.899%
2026-02-27	18.7700	18.7700	18.7100	18.7100	+4.234%	5	79	-70.230%
2026-02-26	18.1000	18.1000	17.9500	17.9500	-4.011%	5	76	-68.969%
2026-02-24	18.9500	18.9500	18.2000	18.7000	+4.879%	11	71	-70.214%
2026-02-13	17.8300	17.8300	17.8300	17.8300	+4.208%	5	58	-68.761%
2026-02-11	17.2000	17.2000	17.1100	17.1100	+4.648%	6	58	-67.446%
2026-02-09	16.8700	17.3100	16.3500	16.3500	+24.052%	30	53	-65.933%
2026-02-06	13.1800	13.1800	13.1800	13.1800	+33.807%	5	74	-57.739%
2026-01-30	9.8000	9.8500	9.8000	9.8500	+9.444%	2	71	-43.452%
2026-01-28	9.0000	9.0000	9.0000	9.0000	+5.510%	4	71	-38.111%
2026-01-21	8.5300	8.5300	8.5300	8.5300	-1.728%	4	74	-34.701%
2026-01-20	8.6800	8.6800	8.6800	8.6800	+4.578%	2	70	-35.829%
2026-01-16	8.1500	8.3000	8.1500	8.3000	+9.211%	31	39	-32.892%
2026-01-13	7.6000	7.6000	7.6000	7.6000	-0.262%	1	39	-26.711%
2026-01-09	7.4600	7.6200	7.4600	7.6200	+3.392%	9	38	-26.903%
2026-01-08	7.3700	7.3700	7.3700	7.3700	+6.503%	3	38	-24.423%
2026-01-06	6.9200	6.9200	6.9200	6.9200	-2.398%	1	41	-19.509%
2026-01-05	7.3800	7.3800	7.0900	7.0900	-7.077%	9	31	-21.439%
2026-01-02	7.9000	7.9000	7.6300	7.6300	-7.178%	15	31	-26.999%
2025-12-31	8.0500	8.2200	8.0500	8.2200	+4.315%	12	6	-32.238%
2025-12-30	7.6000	7.8800	7.6000	7.8800	+3.684%	2	6	-29.315%
2025-12-29	7.6000	7.6000	7.6000	7.6000	+0.662%	3	6	-26.711%
2025-12-24	7.5500	7.5500	7.5500	7.5500	+4.138%	1	2	-26.225%
2025-12-23	7.2500	7.2500	7.2500	7.2500	-0.685%	1	2	-23.172%
2025-12-18	7.3000	7.3000	7.3000	7.3000	0.000%	1	1	-23.699%

.dark-mode .y2khp4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y2khp4{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P33HIMS Aug 21 2026 33.00 Put (HIMS260821P00033000)option OPRA

HIMS20260821P33
HIMS Aug 21 2026 33.00 Put (HIMS260821P00033000)
option OPRA