Dark

HIMS20260821P34
HIMS Aug 21 2026 34.00 Put (HIMS260821P00034000)
option OPRA

EOD

Aug 18, 2026

6.30+5.175%(+0.31)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	6.2000	6.3000	5.7600	6.3000	+5.175%	14	163	0.000%
2026-08-17	6.1500	6.1500	5.6600	5.9900	+9.506%	20	421	+5.175%
2026-08-14	5.1900	5.4700	5.1900	5.4700	+7.255%	119	436	+15.174%
2026-08-13	5.1000	5.1000	5.1000	5.1000	+13.333%	1	331	+23.529%
2026-08-12	4.7100	4.7500	4.4600	4.5000	+16.580%	6	331	+40.000%
2026-08-11	4.3300	4.3300	3.3500	3.8600	-6.538%	20	331	+63.212%
2026-08-10	4.2500	4.2500	3.8500	4.1300	-9.231%	6	349	+52.542%
2026-08-07	4.5500	4.5500	4.5500	4.5500	-11.650%	1	348	+38.462%
2026-08-06	4.8700	5.3000	4.8500	5.1500	+20.892%	12	348	+22.330%
2026-08-04	4.9700	4.9700	4.2600	4.2600	-14.113%	29	352	+47.887%
2026-08-03	4.9600	4.9600	4.9600	4.9600	-35.079%	1	371	+27.016%
2026-07-31	7.0100	7.6400	7.0100	7.6400	-5.093%	4	372	-17.539%
2026-07-30	8.9100	8.9100	8.0500	8.0500	-6.177%	4	369	-21.739%
2026-07-29	7.4300	8.9400	7.4300	8.5800	+27.679%	17	371	-26.573%
2026-07-28	7.0000	7.0000	6.7200	6.7200	+6.667%	11	382	-6.250%
2026-07-27	6.3500	6.3600	6.3000	6.3000	-12.621%	10	393	0.000%
2026-07-24	5.7700	7.2100	5.7700	7.2100	+48.660%	22	397	-12.621%
2026-07-23	4.9900	4.9900	4.0000	4.8500	-10.185%	21	395	+29.897%
2026-07-22	4.7100	5.4000	4.6900	5.4000	+6.931%	31	376	+16.667%
2026-07-21	4.8700	5.1000	4.8700	5.0500	+5.870%	46	377	+24.752%
2026-07-20	5.0000	5.0000	4.5200	4.7700	-4.980%	49	361	+32.075%
2026-07-17	5.0000	5.0500	4.5500	5.0200	+6.582%	64	358	+25.498%
2026-07-16	3.9700	4.7100	3.8000	4.7100	+38.123%	179	369	+33.758%
2026-07-15	3.9000	3.9000	3.3700	3.4100	-23.198%	69	340	+84.751%
2026-07-14	4.3800	4.4400	4.2200	4.4400	-3.896%	127	341	+41.892%
2026-07-13	4.4100	4.7200	4.3800	4.6200	+1.762%	111	334	+36.364%
2026-07-10	4.9200	5.1700	4.4900	4.5400	+4.368%	143	323	+38.767%
2026-07-09	4.1900	4.3500	4.0800	4.3500	+2.353%	8	318	+44.828%
2026-07-08	4.4400	4.8500	4.1200	4.2500	+2.906%	39	316	+48.235%
2026-07-07	3.7700	4.2100	3.6800	4.1300	+13.462%	38	311	+52.542%
2026-07-06	4.3000	4.3000	3.5500	3.6400	-15.935%	36	293	+73.077%
2026-07-02	4.0500	4.4100	4.0000	4.3300	+6.127%	35	275	+45.497%
2026-07-01	4.6200	4.6200	3.9000	4.0800	-22.581%	31	275	+54.412%
2026-06-30	6.0700	6.0700	5.2400	5.2700	-2.407%	52	268	+19.545%
2026-06-29	5.1000	5.4000	5.1000	5.4000	-1.818%	40	274	+16.667%
2026-06-26	5.4000	5.5400	5.3800	5.5000	-19.942%	29	272	+14.545%
2026-06-25	5.9000	6.8700	5.9000	6.8700	+23.561%	36	267	-8.297%
2026-06-24	5.8000	5.8000	5.5600	5.5600	-1.940%	36	277	+13.309%
2026-06-23	5.4000	5.7000	5.2000	5.6700	+2.904%	60	258	+11.111%
2026-06-22	5.4500	5.6300	5.2000	5.5100	+6.576%	70	265	+14.338%
2026-06-18	6.0000	6.0000	5.1700	5.1700	-17.806%	110	238	+21.857%
2026-06-17	6.4900	6.5000	6.2900	6.2900	-8.175%	11	238	+0.159%
2026-06-16	7.1000	7.1000	6.7500	6.8500	-23.889%	22	238	-8.029%
2026-06-15	9.0000	9.0000	9.0000	9.0000	+8.173%	1	240	-30.000%
2026-06-11	8.3200	8.3200	8.3200	8.3200	-14.227%	1	241	-24.279%
2026-06-05	9.3700	9.7000	9.3700	9.7000	+6.593%	8	240	-35.052%
2026-06-02	9.1000	9.1000	9.1000	9.1000	-2.570%	5	232	-30.769%
2026-06-01	9.3400	9.3400	9.3300	9.3400	-12.465%	12	237	-32.548%
2026-05-27	10.7500	10.7500	10.6700	10.6700	-7.539%	6	230	-40.956%
2026-05-26	11.3200	11.5400	11.3200	11.5400	+5.678%	5	236	-45.407%
2026-05-12	10.9200	10.9200	10.9200	10.9200	+1.676%	1	231	-42.308%
2026-05-08	10.7400	10.7400	10.7400	10.7400	+4.373%	12	232	-41.341%
2026-05-06	10.2900	10.2900	10.2900	10.2900	+7.862%	6	222	-38.776%
2026-05-04	9.5400	9.5400	9.5400	9.5400	-13.273%	1	220	-33.962%
2026-04-30	11.0400	11.0400	11.0000	11.0000	+21.547%	4	219	-42.727%
2026-04-27	9.1500	9.2000	9.0500	9.0500	+2.608%	10	218	-30.387%
2026-04-24	9.2000	9.2000	8.8200	8.8200	-12.673%	6	211	-28.571%
2026-04-17	10.1000	10.1000	10.1000	10.1000	-7.339%	2	205	-37.624%
2026-04-16	11.7000	11.7000	10.9000	10.9000	-13.834%	25	207	-42.202%
2026-04-15	12.7000	12.7000	12.6500	12.6500	-23.333%	62	200	-50.198%
2026-03-27	16.5000	16.5000	16.5000	16.5000	+10.738%	2	154	-61.818%
2026-03-26	14.9000	14.9000	14.9000	14.9000	+2.972%	1	156	-57.718%
2026-03-25	14.4700	14.4700	14.4700	14.4700	+5.007%	1	155	-56.462%
2026-03-23	13.7800	13.7800	13.7800	13.7800	+12.766%	1	154	-54.282%
2026-03-11	12.2200	12.2200	12.2200	12.2200	-15.139%	5	153	-48.445%
2026-03-09	14.4000	14.4000	14.4000	14.4000	-23.890%	1	148	-56.250%
2026-02-26	18.9200	18.9200	18.9200	18.9200	-1.510%	7	148	-66.702%
2026-02-25	19.2100	19.2100	19.2100	19.2100	-5.972%	5	144	-67.205%
2026-02-24	20.4300	20.4300	20.4300	20.4300	+5.581%	2	144	-69.163%
2026-02-23	19.3500	19.3500	19.3500	19.3500	+4.144%	2	142	-67.442%
2026-02-13	18.5800	18.5800	18.5800	18.5800	+2.256%	1	141	-66.093%
2026-02-11	17.8700	18.1700	17.8700	18.1700	+2.771%	2	141	-65.327%
2026-02-10	16.2500	17.6800	16.2500	17.6800	-1.063%	2	141	-64.367%
2026-02-09	17.7700	18.1200	17.7700	17.8700	+26.738%	11	139	-64.745%
2026-02-06	14.1300	14.1300	14.0000	14.1000	+44.025%	5	136	-55.319%
2026-01-22	9.7900	9.7900	9.7900	9.7900	+14.503%	1	131	-35.649%
2026-01-09	8.3500	8.5500	8.3500	8.5500	+8.091%	7	130	-26.316%
2026-01-08	7.9100	7.9100	7.9100	7.9100	+6.892%	2	131	-20.354%
2026-01-06	7.7000	7.7000	7.4000	7.4000	-8.075%	62	133	-14.865%
2026-01-02	8.5000	8.5000	8.0500	8.0500	-6.395%	11	71	-21.739%
2025-12-31	8.6500	8.6500	8.6000	8.6000	+3.614%	38	37	-26.744%
2025-12-30	8.1400	8.3000	8.1400	8.3000	0.000%	2	37	-24.096%
2025-12-29	8.1300	8.3000	8.1300	8.3000	+2.978%	17	36	-24.096%
2025-12-24	8.0600	8.0600	8.0600	8.0600	-0.371%	30	6	-21.836%
2025-12-19	8.1000	8.1000	8.0900	8.0900	+4.387%	5	6	-22.126%
2025-12-18	7.7500	7.7500	7.7500	7.7500	0.000%	1	1	-18.710%

.dark-mode .Bccyy4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bccyy4{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P34HIMS Aug 21 2026 34.00 Put (HIMS260821P00034000)option OPRA

HIMS20260821P34
HIMS Aug 21 2026 34.00 Put (HIMS260821P00034000)
option OPRA