Dark

HIMS20260821P40
HIMS Aug 21 2026 40.00 Put (HIMS260821P00040000)
option OPRA

EOD

Aug 18, 2026

12.27+5.322%(+0.62)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	11.6500	12.2700	11.6500	12.2700	+5.322%	7	88	0.000%
2026-08-17	11.6500	11.6500	11.6500	11.6500	+0.953%	1	196	+5.322%
2026-08-14	11.3000	11.5400	11.3000	11.5400	+14.257%	2	239	+6.326%
2026-08-12	10.3300	10.3300	10.1000	10.1000	+12.598%	13	563	+21.485%
2026-08-11	9.5400	9.5400	8.5800	8.9700	+1.701%	57	575	+36.789%
2026-08-10	8.5500	8.9000	8.5400	8.8200	-7.450%	138	594	+39.116%
2026-08-07	9.6800	9.6800	9.5000	9.5300	+5.889%	4	595	+28.751%
2026-08-05	9.0000	9.0000	9.0000	9.0000	+5.263%	1	595	+36.333%
2026-08-04	9.9000	9.9000	8.5500	8.5500	-12.398%	12	595	+43.509%
2026-08-03	10.2900	10.2900	9.7600	9.7600	-24.517%	2	603	+25.717%
2026-07-31	12.2700	13.2000	12.2700	12.9300	-5.620%	44	603	-5.104%
2026-07-30	13.7000	13.7000	13.7000	13.7000	-9.868%	20	647	-10.438%
2026-07-29	14.9700	15.2000	14.3700	15.2000	+27.090%	34	667	-19.276%
2026-07-28	11.1800	12.6200	11.1800	11.9600	+0.336%	5	670	+2.592%
2026-07-24	11.2500	11.9200	11.2500	11.9200	+45.543%	11	672	+2.936%
2026-07-23	8.1900	8.1900	8.1900	8.1900	-8.389%	1	682	+49.817%
2026-07-22	8.9400	8.9400	8.9400	8.9400	-0.112%	1	683	+37.248%
2026-07-20	8.9000	9.0000	8.9000	8.9500	-4.073%	100	682	+37.095%
2026-07-17	9.3300	9.3300	9.3300	9.3300	+12.410%	1	742	+31.511%
2026-07-16	6.7300	8.3000	6.7300	8.3000	+18.571%	3	743	+47.831%
2026-07-15	7.0800	7.0800	6.8000	7.0000	-13.580%	14	740	+75.286%
2026-07-14	8.1000	8.1000	8.1000	8.1000	-7.110%	1	727	+51.481%
2026-07-13	8.7200	8.7200	8.7200	8.7200	-3.111%	1	728	+40.711%
2026-07-10	9.0000	9.0000	9.0000	9.0000	+12.923%	10	727	+36.333%
2026-07-09	7.9700	7.9700	7.9700	7.9700	-7.755%	6	719	+53.952%
2026-07-08	8.2500	8.6400	8.2500	8.6400	+15.973%	11	713	+42.014%
2026-07-07	7.3400	7.4500	7.3400	7.4500	+11.194%	2	704	+64.698%
2026-07-06	7.0900	7.0900	6.7000	6.7000	-10.428%	5	702	+83.134%
2026-07-02	7.4800	7.4800	7.4800	7.4800	+1.907%	3	697	+64.037%
2026-07-01	8.2000	8.2000	7.1000	7.3400	-24.017%	185	697	+67.166%
2026-06-30	9.6600	9.6600	9.6600	9.6600	-5.201%	1	596	+27.019%
2026-06-29	9.9500	10.1900	9.9500	10.1900	-8.115%	11	595	+20.412%
2026-06-25	11.0300	11.0900	11.0300	11.0900	+8.725%	2	585	+10.640%
2026-06-24	10.2000	10.2000	10.2000	10.2000	+2.000%	1	583	+20.294%
2026-06-23	9.2500	10.0000	9.2500	10.0000	+10.497%	6	582	+22.700%
2026-06-22	9.0500	9.0500	9.0500	9.0500	+1.004%	1	587	+35.580%
2026-06-18	9.7800	9.8300	8.9600	8.9600	-15.472%	24	582	+36.942%
2026-06-17	11.2000	11.2000	10.4000	10.6000	-4.762%	98	582	+15.755%
2026-06-16	11.3500	11.3500	11.0000	11.1300	-8.244%	558	582	+10.243%
2026-06-15	12.1300	12.1300	12.1300	12.1300	-14.638%	2	748	+1.154%
2026-06-12	14.2100	14.2100	14.2100	14.2100	+1.139%	1	748	-13.652%
2026-06-11	14.0500	14.0500	14.0500	14.0500	-4.357%	1	747	-12.669%
2026-06-08	14.5700	14.6900	14.3600	14.6900	+10.952%	22	746	-16.474%
2026-06-04	13.2400	13.2400	13.2400	13.2400	-7.928%	5	724	-7.326%
2026-06-03	14.3800	14.3800	14.3800	14.3800	+0.559%	3	720	-14.673%
2026-06-02	13.9600	14.3000	13.9600	14.3000	+2.289%	8	723	-14.196%
2026-06-01	14.4000	14.4000	13.9800	13.9800	-11.294%	3	731	-12.232%
2026-05-28	15.7500	15.7600	15.7500	15.7600	+1.416%	50	730	-22.145%
2026-05-27	15.5400	15.5400	15.5400	15.5400	-8.156%	1	684	-21.042%
2026-05-26	16.9200	16.9200	16.9200	16.9200	-3.918%	1	683	-27.482%
2026-05-20	18.1000	18.1000	17.6100	17.6100	-4.914%	100	682	-30.324%
2026-05-19	18.5200	18.5200	18.5200	18.5200	+7.362%	1	769	-33.747%
2026-05-14	17.2500	17.2500	17.2500	17.2500	+2.011%	60	769	-28.870%
2026-05-13	16.9100	16.9100	16.9100	16.9100	+6.219%	5	704	-27.439%
2026-05-12	15.2500	15.9200	15.2500	15.9200	+17.751%	2	704	-22.927%
2026-05-11	13.5300	13.5300	13.5200	13.5200	-6.951%	500	704	-9.246%
2026-05-08	15.3500	15.5200	14.5300	14.5300	-8.038%	14	202	-15.554%
2026-05-07	15.9000	15.9000	15.8000	15.8000	+2.199%	2	188	-22.342%
2026-05-06	15.8000	15.8000	15.4600	15.4600	+2.724%	3	186	-20.634%
2026-05-05	15.4800	15.5000	15.0500	15.0500	+6.210%	64	185	-18.472%
2026-04-23	14.1700	14.1700	14.1700	14.1700	-4.772%	1	161	-13.409%
2026-04-17	14.8800	14.8800	14.8800	14.8800	-18.242%	1	161	-17.540%
2026-04-15	18.2000	18.2000	18.2000	18.2000	-6.953%	1	161	-32.582%
2026-04-14	19.2700	19.8400	19.2700	19.5600	-0.912%	58	162	-37.270%
2026-04-13	19.7500	19.7500	19.2500	19.7400	-3.519%	14	164	-37.842%
2026-04-10	20.4600	20.4600	20.4600	20.4600	-2.803%	1	158	-40.029%
2026-04-09	21.0500	21.0500	21.0500	21.0500	-0.095%	1	159	-41.710%
2026-04-07	21.0700	21.0700	21.0700	21.0700	-0.940%	1	158	-41.766%
2026-03-31	21.2700	21.2700	21.2700	21.2700	-0.141%	1	159	-42.313%
2026-03-30	21.3000	21.3000	21.3000	21.3000	+4.412%	1	158	-42.394%
2026-03-26	20.4000	20.4000	20.4000	20.4000	+7.538%	1	159	-39.853%
2026-03-23	18.9700	18.9700	18.9700	18.9700	+1.281%	1	160	-35.319%
2026-03-20	18.7300	18.7300	18.7300	18.7300	+5.521%	1	160	-34.490%
2026-03-17	17.7500	17.7500	17.7500	17.7500	+4.412%	5	159	-30.873%
2026-03-12	17.0000	17.0000	17.0000	17.0000	-0.118%	6	154	-27.824%
2026-03-11	17.0200	17.0200	17.0200	17.0200	-34.614%	3	148	-27.908%
2026-02-24	25.9400	26.2000	25.9400	26.0300	+3.747%	4	145	-52.862%
2026-02-23	25.1000	25.1000	24.9800	25.0900	+1.210%	4	149	-51.096%
2026-02-20	24.7900	24.7900	24.7900	24.7900	-0.040%	1	145	-50.504%
2026-02-19	24.8000	24.9000	24.8000	24.8000	+3.766%	102	144	-50.524%
2026-02-13	24.2500	24.2500	23.9000	23.9000	-2.449%	7	45	-48.661%
2026-02-12	24.0000	24.5000	24.0000	24.5000	+9.473%	12	45	-49.918%
2026-02-10	22.3800	22.3800	22.3800	22.3800	-3.948%	1	39	-45.174%
2026-02-09	23.4500	23.8000	23.2000	23.3000	+18.575%	25	39	-47.339%
2026-02-06	19.9500	19.9500	19.6500	19.6500	+27.432%	4	20	-37.557%
2026-02-02	15.6500	15.6500	15.4200	15.4200	+0.130%	3	22	-20.428%
2026-01-30	15.1500	15.4000	15.1500	15.4000	+10.000%	6	21	-20.325%
2026-01-29	14.0000	14.0000	14.0000	14.0000	-3.780%	1	18	-12.357%
2026-01-28	14.5000	14.5500	14.5000	14.5500	+5.895%	3	18	-15.670%
2026-01-23	13.3300	13.7400	13.3300	13.7400	-6.148%	2	16	-10.699%
2026-01-21	14.6400	14.6400	14.6400	14.6400	+12.963%	1	15	-16.189%
2026-01-12	13.4700	13.5600	12.9600	12.9600	+6.230%	5	14	-5.324%
2025-12-29	12.2000	12.2000	12.2000	12.2000	+4.542%	4	10	+0.574%
2025-12-23	11.6700	11.8700	11.6700	11.6700	+2.548%	7	9	+5.141%
2025-12-22	11.3800	11.3800	11.3800	11.3800	0.000%	2	2	+7.821%

.dark-mode .QFcsJp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QFcsJp{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260821P40HIMS Aug 21 2026 40.00 Put (HIMS260821P00040000)option OPRA

HIMS20260821P40
HIMS Aug 21 2026 40.00 Put (HIMS260821P00040000)
option OPRA