Dark

HIMS20260821P35
HIMS Aug 21 2026 35.00 Put (HIMS260821P00035000)
option OPRA

EOD

Aug 18, 2026

7.61+16.718%(+1.09)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	6.8000	8.1300	6.6200	7.6100	+16.718%	16	393	0.000%
2026-08-17	6.5500	6.5500	6.5200	6.5200	-2.976%	2	427	+16.718%
2026-08-14	6.2100	6.7200	6.2000	6.7200	+11.074%	25	428	+13.244%
2026-08-13	5.7200	6.0500	5.4300	6.0500	+22.967%	89	967	+25.785%
2026-08-12	5.5600	5.5600	4.9200	4.9200	+6.494%	65	958	+54.675%
2026-08-11	4.2000	5.1000	4.1500	4.6200	-2.119%	59	956	+64.719%
2026-08-10	4.6700	4.8600	4.6300	4.7200	-7.451%	16	978	+61.229%
2026-08-07	5.9800	5.9800	5.0900	5.1000	-14.286%	10	984	+49.216%
2026-08-06	5.7300	5.9500	5.5300	5.9500	+10.595%	10	992	+27.899%
2026-08-05	5.0000	5.3800	5.0000	5.3800	+1.509%	6	997	+41.450%
2026-08-04	5.5000	5.5000	5.3000	5.3000	-11.667%	71	1,002	+43.585%
2026-08-03	7.7500	7.7500	5.9000	6.0000	-28.315%	6	986	+26.833%
2026-07-31	8.4000	8.4400	8.3700	8.3700	-4.561%	8	987	-9.080%
2026-07-30	9.1900	9.1900	8.7100	8.7700	-14.854%	15	993	-13.227%
2026-07-29	7.9000	10.3000	7.9000	10.3000	+36.424%	41	1,008	-26.117%
2026-07-28	7.7000	8.1500	7.5500	7.5500	+16.154%	16	1,010	+0.795%
2026-07-27	7.1700	7.4500	6.3500	6.5000	-17.092%	34	1,007	+17.077%
2026-07-24	5.9000	7.9200	5.9000	7.8400	+43.853%	46	992	-2.934%
2026-07-23	5.9000	6.0800	4.2500	5.4500	-9.768%	107	997	+39.633%
2026-07-22	5.1000	6.0500	5.1000	6.0400	+6.338%	27	1,011	+25.993%
2026-07-21	5.2300	5.7200	5.0000	5.6800	+9.231%	11	1,014	+33.979%
2026-07-20	5.4500	5.5500	5.2000	5.2000	-7.308%	11	1,007	+46.346%
2026-07-17	5.6900	5.9000	5.1000	5.6100	+8.092%	81	1,012	+35.651%
2026-07-16	4.2500	5.2200	4.2500	5.1900	+36.579%	172	994	+46.628%
2026-07-15	4.2300	4.2400	3.8000	3.8000	-23.848%	238	994	+100.263%
2026-07-14	5.1700	5.1700	4.7700	4.9900	-9.107%	150	981	+52.505%
2026-07-13	5.2000	5.4900	4.9500	5.4900	+4.175%	39	989	+38.616%
2026-07-10	4.7800	5.8000	4.7800	5.2700	+7.551%	126	992	+44.402%
2026-07-09	4.6900	4.9400	4.6100	4.9000	+3.594%	19	979	+55.306%
2026-07-08	5.1300	5.5000	4.7000	4.7300	+1.285%	230	977	+60.888%
2026-07-07	4.4500	4.7300	4.3700	4.6700	+14.181%	88	948	+62.955%
2026-07-06	4.7200	4.7200	3.9700	4.0900	-19.010%	175	922	+86.064%
2026-07-02	4.6000	5.0500	4.5700	5.0500	+11.479%	69	846	+50.693%
2026-07-01	5.3000	5.4000	4.3800	4.5300	-27.520%	221	846	+67.991%
2026-06-30	6.2500	6.2500	6.2500	6.2500	0.000%	10	788	+21.760%
2026-06-29	5.6500	6.4500	5.6500	6.2500	+4.167%	40	788	+21.760%
2026-06-26	6.0000	6.0000	5.9500	6.0000	-18.033%	7	779	+26.833%
2026-06-25	7.1000	7.3200	7.1000	7.3200	+9.254%	9	778	+3.962%
2026-06-24	6.4000	6.7000	6.4000	6.7000	+3.876%	36	778	+13.582%
2026-06-23	6.0100	6.4500	5.8500	6.4500	+5.565%	7	779	+17.984%
2026-06-22	6.1500	6.3000	5.7100	6.1100	+8.142%	167	778	+24.550%
2026-06-18	6.1800	6.2500	5.6500	5.6500	-19.054%	100	750	+34.690%
2026-06-17	7.4500	7.4500	6.9500	6.9800	-6.309%	78	750	+9.026%
2026-06-16	8.0200	8.0200	7.4300	7.4500	-9.587%	51	750	+2.148%
2026-06-15	8.3500	8.3500	8.2400	8.2400	-11.683%	6	745	-7.646%
2026-06-12	9.3300	9.3300	9.3300	9.3300	-2.201%	2	746	-18.435%
2026-06-11	9.6000	9.6000	9.5000	9.5400	+0.952%	26	748	-20.231%
2026-06-10	9.4500	9.4500	9.4500	9.4500	+3.505%	1	767	-19.471%
2026-06-09	9.1300	9.1300	9.1300	9.1300	-13.048%	2	767	-16.648%
2026-06-05	10.5000	10.5000	10.5000	10.5000	+12.661%	1	765	-27.524%
2026-06-04	9.3500	9.4700	9.3200	9.3200	-7.171%	11	764	-18.348%
2026-06-01	10.0500	10.0500	10.0400	10.0400	-12.161%	12	769	-24.203%
2026-05-27	11.4300	11.4300	11.4300	11.4300	-7.524%	1	763	-33.421%
2026-05-26	12.3600	12.3600	12.3600	12.3600	-5.793%	1	762	-38.430%
2026-05-20	13.5900	13.6900	13.1200	13.1200	-2.454%	19	761	-41.997%
2026-05-19	13.4500	13.4500	13.4500	13.4500	+1.740%	1	730	-43.420%
2026-05-18	13.2000	13.2200	13.1600	13.2200	+3.524%	13	730	-42.436%
2026-05-13	12.7700	12.7700	12.7700	12.7700	+32.882%	1	730	-40.407%
2026-05-11	9.9000	9.9000	9.6100	9.6100	-8.563%	5	729	-20.812%
2026-05-08	10.5100	10.5100	10.5100	10.5100	-9.630%	1	729	-27.593%
2026-05-07	11.6300	11.6300	11.6300	11.6300	+6.697%	2	728	-34.566%
2026-05-04	10.9000	10.9000	10.9000	10.9000	+9.548%	10	727	-30.183%
2026-04-27	9.8500	10.0500	9.8500	9.9500	-9.955%	47	737	-23.518%
2026-04-22	11.0000	11.3000	10.8000	11.0500	+5.843%	88	730	-31.131%
2026-04-21	10.6000	10.6000	10.4400	10.4400	+0.870%	4	694	-27.107%
2026-04-20	9.6400	10.3500	9.6400	10.3500	-4.432%	6	694	-26.473%
2026-04-17	10.8000	11.0500	10.8000	10.8300	-13.360%	40	688	-29.732%
2026-04-16	12.5000	12.5000	12.5000	12.5000	-14.325%	11	655	-39.120%
2026-04-15	14.5900	14.5900	14.5900	14.5900	-11.307%	1	643	-47.841%
2026-04-09	16.4500	16.4500	16.4500	16.4500	+3.785%	3	643	-53.739%
2026-04-01	15.1000	15.8500	15.1000	15.8500	+2.789%	25	640	-51.987%
2026-03-31	15.6500	16.0700	15.3800	15.4200	-6.828%	315	650	-50.649%
2026-03-30	16.5500	16.5500	16.5500	16.5500	+10.407%	1	336	-54.018%
2026-03-24	14.9900	14.9900	14.9900	14.9900	-1.962%	1	335	-49.233%
2026-03-20	15.2900	15.2900	15.2900	15.2900	+2.617%	1	334	-50.229%
2026-03-19	14.3700	14.9000	14.3700	14.9000	+8.128%	17	335	-48.926%
2026-03-18	13.7800	13.7800	13.7800	13.7800	+1.999%	1	336	-44.775%
2026-03-17	13.5100	13.5100	13.5100	13.5100	-3.638%	2	336	-43.671%
2026-03-16	14.0200	14.0200	14.0200	14.0200	-3.177%	1	338	-45.720%
2026-03-13	14.3100	14.4800	14.3100	14.4800	+1.259%	11	339	-47.445%
2026-03-12	13.9200	14.3000	13.8000	14.3000	+14.217%	5	343	-46.783%
2026-03-11	12.5200	12.5200	12.5200	12.5200	-37.928%	3	344	-39.217%
2026-03-03	19.8000	20.1700	19.8000	20.1700	-1.127%	33	341	-62.271%
2026-02-26	20.4000	20.4000	20.4000	20.4000	-1.449%	5	310	-62.696%
2026-02-25	20.7000	20.7000	20.7000	20.7000	-2.220%	11	324	-63.237%
2026-02-24	21.3700	21.3700	21.1700	21.1700	+4.698%	8	324	-64.053%
2026-02-23	20.2200	20.2200	20.2200	20.2200	+2.640%	5	316	-62.364%
2026-02-18	19.7000	19.7000	19.7000	19.7000	-0.101%	2	321	-61.371%
2026-02-17	19.7200	19.7200	19.7200	19.7200	+0.102%	15	321	-61.410%
2026-02-13	19.7200	19.7300	19.7000	19.7000	-1.648%	17	324	-61.371%
2026-02-12	19.4600	20.0300	19.4600	20.0300	+4.052%	3	324	-62.007%
2026-02-11	19.1500	19.2500	19.1500	19.2500	+2.014%	6	321	-60.468%
2026-02-09	19.0500	19.1200	18.8700	18.8700	+29.158%	32	317	-59.671%
2026-02-06	15.1900	15.4500	14.6100	14.6100	+9.850%	55	305	-47.912%
2026-02-04	13.3000	13.3000	13.3000	13.3000	+8.130%	5	303	-42.782%
2026-02-03	12.2000	12.3000	12.2000	12.3000	+5.128%	40	298	-38.130%
2026-01-30	10.4500	11.7000	10.4500	11.7000	+15.271%	8	338	-34.957%
2026-01-29	10.1500	10.1500	10.1500	10.1500	-0.976%	2	334	-25.025%
2026-01-26	10.1700	10.2500	10.1700	10.2500	-2.659%	2	332	-25.756%
2026-01-21	10.0200	10.5300	10.0100	10.5300	+9.916%	20	331	-27.730%
2026-01-16	9.6200	9.6200	9.5800	9.5800	-0.208%	2	309	-20.564%
2026-01-15	9.6000	9.6000	9.6000	9.6000	+3.896%	1	309	-20.729%
2026-01-13	8.6000	9.2400	8.6000	9.2400	-4.447%	16	308	-17.641%
2026-01-12	9.6700	9.6700	9.6700	9.6700	+23.028%	3	292	-21.303%
2026-01-07	7.8600	7.8600	7.8600	7.8600	+0.512%	10	289	-3.181%
2026-01-06	8.1000	8.3000	7.8200	7.8200	-15.642%	207	279	-2.685%
2025-12-31	9.1500	9.2700	9.1500	9.2700	+4.864%	56	22	-17.907%
2025-12-30	8.7100	8.8400	8.7100	8.8400	+0.227%	5	22	-13.914%
2025-12-29	8.8900	8.9000	8.8200	8.8200	+4.009%	10	18	-13.719%
2025-12-23	8.4800	8.4800	8.4800	8.4800	+10.850%	3	16	-10.259%
2025-12-22	7.6500	7.6500	7.6500	7.6500	-8.493%	11	13	-0.523%
2025-12-19	8.3600	8.3600	8.3600	8.3600	-1.647%	2	2	-8.971%
2025-12-18	8.6600	8.6600	8.5000	8.5000	0.000%	2	2	-10.471%

.dark-mode .J5Hn34{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J5Hn34{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P35HIMS Aug 21 2026 35.00 Put (HIMS260821P00035000)option OPRA

HIMS20260821P35
HIMS Aug 21 2026 35.00 Put (HIMS260821P00035000)
option OPRA