Dark

HIMS20260918P15
HIMS Sep 18 2026 15.00 Put (HIMS260918P00015000)
option OPRA

EOD

Aug 18, 2026

0.0500+25.000%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0500	0.0500	0.0500	0.0500	+25.000%	4	10,700	0.000%
2026-08-12	0.0400	0.0400	0.0400	0.0400	+100.000%	2	10,698	+25.000%
2026-08-11	0.0300	0.0500	0.0200	0.0200	-60.000%	37	10,697	+150.000%
2026-08-10	0.0400	0.0500	0.0400	0.0500	0.000%	20	10,701	0.000%
2026-08-07	0.0500	0.0500	0.0500	0.0500	-16.667%	2	10,681	0.000%
2026-08-06	0.0600	0.0600	0.0600	0.0600	+20.000%	2	10,682	-16.667%
2026-08-05	0.0500	0.0500	0.0500	0.0500	-28.571%	1	10,684	0.000%
2026-08-04	0.0600	0.0800	0.0300	0.0700	-36.364%	368	10,684	-28.571%
2026-08-03	0.1200	0.1200	0.1100	0.1100	-31.250%	4	10,346	-54.545%
2026-07-31	0.1600	0.1600	0.1600	0.1600	-33.333%	2	10,348	-68.750%
2026-07-30	0.1900	0.2400	0.1900	0.2400	-22.581%	12	10,346	-79.167%
2026-07-29	0.1200	0.3100	0.1200	0.3100	+121.429%	46	10,355	-83.871%
2026-07-28	0.1400	0.1400	0.1400	0.1400	-17.647%	1	10,342	-64.286%
2026-07-27	0.1500	0.1700	0.1500	0.1700	0.000%	7	10,342	-70.588%
2026-07-24	0.1400	0.1900	0.1400	0.1700	+21.429%	14	10,341	-70.588%
2026-07-23	0.1400	0.1400	0.1400	0.1400	-12.500%	2	10,331	-64.286%
2026-07-22	0.1600	0.1600	0.1600	0.1600	-30.435%	2	10,330	-68.750%
2026-07-20	0.2300	0.2300	0.2300	0.2300	+9.524%	2	10,330	-78.261%
2026-07-16	0.1500	0.2100	0.1500	0.2100	+31.250%	3	10,328	-76.190%
2026-07-15	0.1600	0.1600	0.1600	0.1600	0.000%	4	10,330	-68.750%
2026-07-14	0.1600	0.1600	0.1600	0.1600	0.000%	10	10,333	-68.750%
2026-07-13	0.2700	0.2700	0.1600	0.1600	+6.667%	4	10,333	-68.750%
2026-07-09	0.1500	0.1500	0.1500	0.1500	-28.571%	2	10,333	-66.667%
2026-07-08	0.2100	0.2100	0.2100	0.2100	+16.667%	4	10,334	-76.190%
2026-07-07	0.1800	0.1800	0.1800	0.1800	-10.000%	1	10,338	-72.222%
2026-07-06	0.3000	0.3000	0.1400	0.2000	-9.091%	3	10,339	-75.000%
2026-07-02	0.2200	0.2200	0.2200	0.2200	0.000%	6	10,340	-77.273%
2026-07-01	0.2000	0.2700	0.1500	0.2200	-8.333%	10	10,340	-77.273%
2026-06-30	0.2600	0.2800	0.2100	0.2400	-4.000%	12	10,347	-79.167%
2026-06-29	0.2500	0.2900	0.2100	0.2500	-10.714%	11	10,348	-80.000%
2026-06-25	0.1500	0.2800	0.1500	0.2800	+21.739%	31	10,347	-82.143%
2026-06-24	0.2700	0.2700	0.2300	0.2300	-11.538%	6	10,347	-78.261%
2026-06-23	0.2200	0.2600	0.2200	0.2600	0.000%	3	10,343	-80.769%
2026-06-18	0.2900	0.3000	0.2400	0.2600	-29.730%	8	10,345	-80.769%
2026-06-17	0.3700	0.3700	0.3700	0.3700	+5.714%	1	10,345	-86.486%
2026-06-16	0.3700	0.3700	0.3500	0.3500	-41.667%	12	10,345	-85.714%
2026-06-12	0.6000	0.6000	0.6000	0.6000	+33.333%	20	10,337	-91.667%
2026-06-10	0.4200	0.4600	0.3200	0.4500	-16.667%	93	10,337	-88.889%
2026-06-09	0.5000	0.5400	0.5000	0.5400	-3.571%	4	10,277	-90.741%
2026-06-08	0.5600	0.5900	0.5400	0.5600	+7.692%	57	10,277	-91.071%
2026-06-04	0.4700	0.5200	0.4700	0.5200	-3.704%	16	10,283	-90.385%
2026-06-03	0.6000	0.6000	0.5400	0.5400	0.000%	55	10,288	-90.741%
2026-06-02	0.6100	0.6100	0.5200	0.5400	-10.000%	4	10,293	-90.741%
2026-06-01	0.5900	0.6300	0.5900	0.6000	-21.053%	3	10,295	-91.667%
2026-05-29	0.6500	0.7600	0.6500	0.7600	+22.581%	5	10,295	-93.421%
2026-05-28	0.6500	0.6500	0.6200	0.6200	-10.145%	44	10,296	-91.935%
2026-05-27	0.7700	0.7700	0.6900	0.6900	-13.750%	146	10,296	-92.754%
2026-05-26	0.6700	0.8700	0.6700	0.8000	+12.676%	6	10,317	-93.750%
2026-05-22	0.7700	0.7700	0.7100	0.7100	-5.333%	7	10,315	-92.958%
2026-05-21	0.8700	0.9000	0.7500	0.7500	-15.730%	50	10,318	-93.333%
2026-05-20	0.8900	0.8900	0.8900	0.8900	-11.000%	25	10,318	-94.382%
2026-05-19	1.0000	1.0100	0.9000	1.0000	+11.111%	39	10,333	-95.000%
2026-05-18	0.9000	0.9200	0.8400	0.9000	+83.673%	190	10,333	-94.444%
2026-05-15	0.4900	0.4900	0.4900	0.4900	-33.784%	2	10,333	-89.796%
2026-05-14	0.8400	0.8400	0.7400	0.7400	-5.128%	3	10,331	-93.243%
2026-05-13	0.7700	0.9000	0.7700	0.7800	+5.405%	45	10,319	-93.590%
2026-05-12	0.8800	0.9600	0.7400	0.7400	+13.846%	24	10,319	-93.243%
2026-05-11	0.7000	0.7000	0.6500	0.6500	-25.287%	7	10,319	-92.308%
2026-05-07	0.9100	0.9100	0.8700	0.8700	+8.750%	5	10,321	-94.253%
2026-05-06	0.8700	0.9000	0.8000	0.8000	-11.111%	49	10,321	-93.750%
2026-05-05	0.9000	0.9000	0.9000	0.9000	+7.143%	35	10,292	-94.444%
2026-05-04	0.8500	0.8500	0.8400	0.8400	-13.402%	4	10,312	-94.048%
2026-04-30	0.9700	0.9700	0.9700	0.9700	-3.960%	1	10,315	-94.845%
2026-04-29	1.0100	1.0100	1.0100	1.0100	+8.602%	1	10,315	-95.050%
2026-04-28	0.9000	0.9300	0.9000	0.9300	+9.412%	2	10,314	-94.624%
2026-04-27	0.8200	0.8500	0.8000	0.8500	-11.458%	4	10,314	-94.118%
2026-04-23	0.8300	1.1200	0.8300	0.9600	+7.865%	4	10,314	-94.792%
2026-04-21	1.1500	1.1500	0.8900	0.8900	-3.261%	26	10,323	-94.382%
2026-04-20	0.9200	0.9200	0.9200	0.9200	-7.071%	1	10,323	-94.565%
2026-04-17	1.1700	1.1700	0.9900	0.9900	-31.250%	175	10,323	-94.949%
2026-04-16	1.4300	1.4400	1.4300	1.4400	-4.636%	2	10,362	-96.528%
2026-04-15	1.7700	1.7700	1.5100	1.5100	-17.033%	3	10,362	-96.689%
2026-04-14	1.8200	1.8200	1.8200	1.8200	+1.676%	1	10,361	-97.253%
2026-04-13	2.0700	2.1000	1.7000	1.7900	-16.744%	56	10,361	-97.207%
2026-04-10	1.9400	2.1500	1.9400	2.1500	-1.826%	20	10,375	-97.674%
2026-04-09	2.3300	2.3300	2.1900	2.1900	+6.829%	4	10,376	-97.717%
2026-04-08	1.9000	2.0900	1.9000	2.0500	-3.302%	8	10,375	-97.561%
2026-04-07	2.1700	2.1700	2.0800	2.1200	+7.071%	7	10,377	-97.642%
2026-04-06	2.1000	2.1000	1.9400	1.9800	-13.158%	7	10,381	-97.475%
2026-04-02	2.2900	2.3400	2.2300	2.2800	+3.636%	110	10,269	-97.807%
2026-04-01	2.1100	2.2800	2.1100	2.2000	+4.762%	7	10,269	-97.727%
2026-03-31	2.3100	2.3100	2.0600	2.1000	-15.323%	3	10,268	-97.619%
2026-03-30	2.3400	2.4900	2.3400	2.4800	+11.211%	10	10,268	-97.984%
2026-03-27	2.2400	2.2400	2.2300	2.2300	+8.252%	5	10,266	-97.758%
2026-03-26	2.0000	2.0600	2.0000	2.0600	0.000%	4	10,261	-97.573%
2026-03-25	1.9300	2.0600	1.9300	2.0600	+5.641%	4	10,260	-97.573%
2026-03-24	1.9200	1.9500	1.9200	1.9500	+4.278%	4	10,258	-97.436%
2026-03-23	1.9500	1.9700	1.8000	1.8700	-9.223%	42	10,257	-97.326%
2026-03-20	1.8400	2.0600	1.8400	2.0600	+8.995%	64	10,251	-97.573%
2026-03-19	1.8500	1.8900	1.8500	1.8900	+2.162%	6	10,250	-97.354%
2026-03-18	1.8700	1.9500	1.8500	1.8500	+5.114%	37	10,254	-97.297%
2026-03-17	1.6500	1.7600	1.6500	1.7600	-7.368%	85	10,259	-97.159%
2026-03-16	1.9700	1.9700	1.9000	1.9000	-6.404%	72	10,194	-97.368%
2026-03-13	2.0300	2.0300	2.0300	2.0300	+0.495%	1	10,236	-97.537%
2026-03-12	1.9900	2.0300	1.9500	2.0200	+10.989%	70	10,235	-97.525%
2026-03-11	1.9500	1.9500	1.8200	1.8200	-13.333%	15	10,185	-97.253%
2026-03-10	2.0800	2.2500	2.0300	2.1000	-11.765%	35	10,185	-97.619%
2026-03-09	2.4400	2.6000	2.3800	2.3800	-38.974%	82	10,186	-97.899%
2026-03-06	3.9500	4.0500	3.9000	3.9000	+2.902%	32	10,204	-98.718%
2026-03-05	3.6700	3.8300	3.6000	3.7900	+2.432%	18	10,186	-98.681%
2026-03-04	3.8300	3.8500	3.6500	3.7000	-3.394%	52	10,192	-98.649%
2026-03-03	4.0000	4.0200	3.8300	3.8300	+4.360%	25	10,175	-98.695%
2026-03-02	3.9000	3.9700	3.6700	3.6700	-14.651%	32	10,186	-98.638%
2026-02-27	4.0500	4.3000	4.0100	4.3000	+7.500%	100	10,181	-98.837%
2026-02-26	3.9000	4.1000	3.8600	4.0000	+3.896%	87	10,110	-98.750%
2026-02-25	3.9200	4.0000	3.7000	3.8500	-2.036%	10,910	220	-98.701%
2026-02-24	4.5000	4.5000	3.9300	3.9300	-2.963%	12	220	-98.728%
2026-02-23	4.1200	4.1200	4.0500	4.0500	-4.255%	2	219	-98.765%
2026-02-20	4.2300	4.2300	4.2300	4.2300	+5.224%	10	217	-98.818%
2026-02-19	4.0000	4.0200	3.9500	4.0200	+0.500%	15	212	-98.756%
2026-02-18	4.0300	4.0300	3.9000	4.0000	+5.263%	3	201	-98.750%
2026-02-17	3.9500	3.9500	3.8000	3.8000	-3.797%	4	199	-98.684%
2026-02-13	3.9500	3.9500	3.9500	3.9500	-3.659%	4	194	-98.734%
2026-02-12	3.9500	4.1000	3.9500	4.1000	+9.333%	2	194	-98.780%
2026-02-11	3.7500	3.7700	3.7500	3.7500	+4.167%	8	194	-98.667%
2026-02-10	3.1500	3.6000	3.0500	3.6000	+18.421%	19	187	-98.611%
2026-02-09	3.1600	3.7000	3.0400	3.0400	+141.270%	26	174	-98.355%
2026-01-30	1.1200	1.2600	1.1200	1.2600	+8.621%	3	152	-96.032%
2026-01-29	1.1600	1.1600	1.1600	1.1600	+8.411%	10	149	-95.690%
2026-01-27	1.0700	1.0700	1.0700	1.0700	+0.943%	1	154	-95.327%
2026-01-23	1.0500	1.0700	1.0000	1.0600	-4.505%	153	153	-95.283%
2026-01-22	1.0900	1.1100	1.0900	1.1100	0.000%	2	2	-95.495%

.dark-mode .YNGGBl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YNGGBl{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918P15HIMS Sep 18 2026 15.00 Put (HIMS260918P00015000)option OPRA

HIMS20260918P15
HIMS Sep 18 2026 15.00 Put (HIMS260918P00015000)
option OPRA