Dark

HIMS20260918P16
HIMS Sep 18 2026 16.00 Put (HIMS260918P00016000)
option OPRA

EOD

Aug 18, 2026

0.0200-33.333%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0200	0.0200	0.0200	0.0200	-33.333%	10	1,189	0.000%
2026-08-13	0.0300	0.0300	0.0300	0.0300	-40.000%	2	1,199	-33.333%
2026-08-10	0.0500	0.0500	0.0500	0.0500	-50.000%	1	1,199	-60.000%
2026-08-06	0.0800	0.1000	0.0800	0.1000	+25.000%	10	1,199	-80.000%
2026-08-05	0.1900	0.1900	0.0800	0.0800	-60.000%	4	1,189	-75.000%
2026-08-04	0.2000	0.2000	0.2000	0.2000	+42.857%	2	1,189	-90.000%
2026-08-03	0.1400	0.1400	0.1400	0.1400	-30.000%	2	1,189	-85.714%
2026-07-31	0.1800	0.2000	0.1700	0.2000	-35.484%	5	1,189	-90.000%
2026-07-30	0.2900	0.3300	0.2900	0.3100	+93.750%	41	1,192	-93.548%
2026-07-27	0.2200	0.2200	0.1600	0.1600	-20.000%	2	1,213	-87.500%
2026-07-24	0.2000	0.2000	0.2000	0.2000	0.000%	30	1,213	-90.000%
2026-07-23	0.3000	0.3000	0.2000	0.2000	0.000%	2	1,184	-90.000%
2026-07-21	0.3700	0.3700	0.2000	0.2000	+11.111%	2	1,183	-90.000%
2026-07-20	0.2400	0.2400	0.1800	0.1800	-14.286%	2	1,183	-88.889%
2026-07-16	0.2700	0.2700	0.2000	0.2100	-4.545%	12	1,184	-90.476%
2026-07-13	0.3200	0.3200	0.2100	0.2200	+10.000%	4	1,187	-90.909%
2026-07-09	0.2100	0.2100	0.2000	0.2000	-16.667%	14	1,188	-90.000%
2026-07-07	0.3500	0.3500	0.2100	0.2400	+4.348%	13	1,202	-91.667%
2026-07-06	0.3100	0.3100	0.2300	0.2300	-11.538%	4	1,205	-91.304%
2026-07-02	0.3800	0.3800	0.2600	0.2600	-16.129%	2	1,207	-92.308%
2026-06-29	0.4300	0.4700	0.3100	0.3100	+10.714%	4	1,207	-93.548%
2026-06-26	0.3700	0.3700	0.2800	0.2800	-28.205%	4	1,208	-92.857%
2026-06-24	0.4000	0.4000	0.3900	0.3900	+18.182%	6	1,212	-94.872%
2026-06-22	0.3000	0.3400	0.3000	0.3300	-5.714%	10	1,212	-93.939%
2026-06-18	0.3700	0.3700	0.3500	0.3500	-36.364%	10	1,215	-94.286%
2026-06-15	0.5500	0.5500	0.5500	0.5500	-19.118%	1	1,215	-96.364%
2026-06-11	0.7100	0.7100	0.6700	0.6800	-4.225%	97	1,215	-97.059%
2026-06-10	0.6600	0.7100	0.5400	0.7100	+5.970%	143	1,256	-97.183%
2026-06-09	0.6500	0.7300	0.6500	0.6700	-8.219%	926	1,186	-97.015%
2026-06-08	0.7300	0.7700	0.7200	0.7300	-6.410%	80	716	-97.260%
2026-06-05	0.7100	0.7800	0.7100	0.7800	+52.941%	151	745	-97.436%
2026-06-04	0.6600	0.6600	0.5100	0.5100	-32.000%	61	626	-96.078%
2026-06-03	0.8400	0.8400	0.6900	0.7500	+8.696%	91	686	-97.333%
2026-06-02	0.7300	0.7300	0.6900	0.6900	-5.479%	2	657	-97.101%
2026-06-01	0.8100	0.8100	0.7300	0.7300	-28.431%	2	657	-97.260%
2026-05-26	1.1000	1.1000	1.0200	1.0200	-1.923%	36	657	-98.039%
2026-05-22	1.0300	1.0400	1.0000	1.0400	-2.804%	54	626	-98.077%
2026-05-21	1.0800	1.1200	1.0700	1.0700	-7.759%	3	577	-98.131%
2026-05-20	1.1500	1.1600	1.1500	1.1600	-7.200%	2	577	-98.276%
2026-05-19	1.2900	1.2900	1.2500	1.2500	+5.932%	2	578	-98.400%
2026-05-18	1.1500	1.2100	1.1400	1.1800	+13.462%	7	578	-98.305%
2026-05-14	1.0600	1.0600	1.0400	1.0400	-9.565%	71	578	-98.077%
2026-05-13	1.1500	1.1500	1.1500	1.1500	+41.975%	2	507	-98.261%
2026-05-11	0.8500	0.8500	0.8000	0.8100	-29.565%	56	507	-97.531%
2026-05-08	1.1500	1.1500	1.1500	1.1500	-0.862%	1	563	-98.261%
2026-05-07	1.1200	1.1600	1.1200	1.1600	+11.538%	35	564	-98.276%
2026-05-06	1.0500	1.0800	1.0400	1.0400	-10.345%	47	574	-98.077%
2026-05-05	1.1600	1.1600	1.1600	1.1600	+8.411%	11	550	-98.276%
2026-05-04	1.0700	1.1300	1.0600	1.0700	-13.710%	103	545	-98.131%
2026-04-29	1.2500	1.2500	1.2400	1.2400	+12.727%	9	542	-98.387%
2026-04-27	1.0200	1.1000	1.0200	1.1000	+8.911%	38	534	-98.182%
2026-04-24	0.9800	1.0200	0.9800	1.0100	-12.174%	8	506	-98.020%
2026-04-23	1.1100	1.2100	1.1100	1.1500	-4.167%	29	504	-98.261%
2026-04-22	1.2700	1.2800	1.2000	1.2000	+6.195%	23	502	-98.333%
2026-04-21	1.2300	1.2300	1.0600	1.1300	-5.042%	10	492	-98.230%
2026-04-20	1.1800	1.1900	1.1800	1.1900	-1.653%	5	492	-98.319%
2026-04-17	1.3000	1.3200	1.2100	1.2100	-42.925%	100	495	-98.347%
2026-04-15	2.0600	2.1200	2.0600	2.1200	+0.952%	2	409	-99.057%
2026-04-14	2.1000	2.1000	2.1000	2.1000	+0.478%	1	409	-99.048%
2026-04-13	2.4000	2.4000	2.0300	2.0900	-16.400%	10	408	-99.043%
2026-04-10	2.4200	2.5000	2.3900	2.5000	-7.063%	12	405	-99.200%
2026-04-09	2.5800	2.7600	2.5800	2.6900	+4.669%	21	410	-99.257%
2026-04-08	2.4400	2.5800	2.4400	2.5700	0.000%	46	419	-99.222%
2026-04-07	2.5700	2.5700	2.5200	2.5700	+2.800%	4	397	-99.222%
2026-04-06	2.4900	2.5300	2.3600	2.5000	-11.032%	11	397	-99.200%
2026-04-02	2.8200	2.9000	2.7500	2.8100	+9.766%	11	396	-99.288%
2026-04-01	2.5800	2.5900	2.5100	2.5600	+5.785%	4	396	-99.219%
2026-03-31	2.8500	2.8500	2.4200	2.4200	-18.519%	32	396	-99.174%
2026-03-30	2.8200	2.9800	2.8200	2.9700	-0.669%	71	401	-99.327%
2026-03-27	2.9900	2.9900	2.9900	2.9900	+16.797%	1	370	-99.331%
2026-03-26	2.5900	2.5900	2.5500	2.5600	+6.667%	5	370	-99.219%
2026-03-25	2.4300	2.4700	2.4000	2.4000	+0.840%	6	369	-99.167%
2026-03-24	2.4000	2.4300	2.3300	2.3800	+9.174%	12	366	-99.160%
2026-03-23	2.1900	2.4400	2.1700	2.1800	-3.111%	462	361	-99.083%
2026-03-19	2.2500	2.2500	2.2500	2.2500	+3.687%	1	51	-99.111%
2026-03-17	2.1700	2.1700	2.1700	2.1700	-7.660%	1	52	-99.078%
2026-03-16	2.3500	2.3500	2.3500	2.3500	+11.374%	10	52	-99.149%
2026-03-11	2.1300	2.1300	2.1100	2.1100	-13.878%	2	62	-99.052%
2026-03-10	2.4500	2.4500	2.4500	2.4500	-13.428%	10	63	-99.184%
2026-03-09	2.8500	2.9000	2.7900	2.8300	-37.802%	6	53	-99.293%
2026-03-06	4.5500	4.5500	4.5500	4.5500	+4.598%	1	51	-99.560%
2026-03-05	4.3500	4.3500	4.3500	4.3500	-1.136%	6	51	-99.540%
2026-03-04	4.4200	4.4200	4.4000	4.4000	+0.228%	6	46	-99.545%
2026-03-03	4.4000	4.4000	4.3900	4.3900	-5.794%	5	48	-99.544%
2026-02-27	4.6600	4.6600	4.6600	4.6600	+5.430%	1	43	-99.571%
2026-02-26	4.4200	4.4200	4.4200	4.4200	+0.455%	3	42	-99.548%
2026-02-25	4.4000	4.4000	4.4000	4.4000	-8.333%	3	42	-99.545%
2026-02-23	4.8000	4.8000	4.8000	4.8000	+4.348%	20	42	-99.583%
2026-02-19	4.6000	4.6000	4.6000	4.6000	-0.648%	2	37	-99.565%
2026-02-18	4.5900	4.6300	4.5900	4.6300	-0.430%	12	37	-99.568%
2026-02-13	4.6500	4.6500	4.6500	4.6500	-1.064%	2	24	-99.570%
2026-02-12	4.7000	4.7000	4.7000	4.7000	+8.046%	1	24	-99.574%
2026-02-11	4.3000	4.3500	4.2500	4.3500	+8.750%	19	24	-99.540%
2026-02-10	3.7300	4.0000	3.7300	4.0000	-5.882%	6	7	-99.500%
2026-02-09	4.2500	4.2500	4.2500	4.2500	0.000%	1	1	-99.529%

.dark-mode .NshDbB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NshDbB{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918P16HIMS Sep 18 2026 16.00 Put (HIMS260918P00016000)option OPRA

HIMS20260918P16
HIMS Sep 18 2026 16.00 Put (HIMS260918P00016000)
option OPRA