Dark

HIMS20260918P17
HIMS Sep 18 2026 17.00 Put (HIMS260918P00017000)
option OPRA

EOD

Aug 17, 2026

0.04000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0400	0.0400	0.0400	0.0400	0.000%	5	446	0.000%
2026-08-12	0.0400	0.0400	0.0400	0.0400	-20.000%	5	446	0.000%
2026-08-11	0.0100	0.0500	0.0100	0.0500	-16.667%	5	451	-20.000%
2026-08-10	0.0600	0.0600	0.0600	0.0600	-25.000%	12	452	-33.333%
2026-08-07	0.1100	0.1100	0.0800	0.0800	-42.857%	2	442	-50.000%
2026-08-04	0.1200	0.1400	0.1200	0.1400	-50.000%	3	443	-71.429%
2026-08-03	0.2500	0.2800	0.1900	0.2800	-9.677%	11	443	-85.714%
2026-07-31	0.3300	0.3300	0.3100	0.3100	-11.429%	11	438	-87.097%
2026-07-30	0.4600	0.4600	0.3500	0.3500	-41.667%	18	427	-88.571%
2026-07-29	0.3300	0.6000	0.3300	0.6000	+172.727%	16	412	-93.333%
2026-07-27	0.3600	0.3600	0.2200	0.2200	-42.105%	4	398	-81.818%
2026-07-24	0.2700	0.3800	0.2700	0.3800	+90.000%	10	397	-89.474%
2026-07-22	0.1900	0.2300	0.1900	0.2000	-28.571%	6	389	-80.000%
2026-07-21	0.2800	0.2800	0.2800	0.2800	+12.000%	6	391	-85.714%
2026-07-20	0.3500	0.3500	0.2500	0.2500	-13.793%	2	388	-84.000%
2026-07-17	0.2900	0.2900	0.2900	0.2900	-29.268%	3	388	-86.207%
2026-07-13	0.4100	0.4100	0.4100	0.4100	+28.125%	1	388	-90.244%
2026-07-10	0.3800	0.3800	0.3200	0.3200	+18.519%	9	389	-87.500%
2026-07-09	0.2900	0.2900	0.2700	0.2700	-22.857%	19	389	-85.185%
2026-07-08	0.2700	0.3500	0.2700	0.3500	+25.000%	2	389	-88.571%
2026-07-07	0.2900	0.2900	0.2800	0.2800	-15.152%	35	389	-85.714%
2026-07-01	0.3300	0.3300	0.3300	0.3300	-19.512%	2	362	-87.879%
2026-06-30	0.4800	0.4800	0.4100	0.4100	0.000%	2	362	-90.244%
2026-06-29	0.4500	0.5300	0.4100	0.4100	-19.608%	3	361	-90.244%
2026-06-25	0.5100	0.5100	0.5100	0.5100	+8.511%	5	362	-92.157%
2026-06-24	0.4700	0.4700	0.4700	0.4700	+11.905%	1	367	-91.489%
2026-06-23	0.4100	0.4200	0.4100	0.4200	-16.000%	12	366	-90.476%
2026-06-18	0.5000	0.5000	0.5000	0.5000	+25.000%	2	367	-92.000%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-41.176%	1	367	-90.000%
2026-06-15	0.9200	0.9200	0.6800	0.6800	-36.449%	9	367	-94.118%
2026-06-12	1.1000	1.1000	1.0400	1.0700	+28.916%	9	367	-96.262%
2026-06-10	0.8800	0.8800	0.8300	0.8300	-1.190%	21	366	-95.181%
2026-06-09	0.9000	0.9000	0.8200	0.8400	-17.647%	207	366	-95.238%
2026-06-08	0.9500	1.0200	0.9200	1.0200	+2.000%	168	456	-96.078%
2026-06-05	1.0000	1.0100	0.9000	1.0000	+29.870%	420	559	-96.000%
2026-06-04	0.7900	0.8300	0.7500	0.7700	-17.204%	79	358	-94.805%
2026-06-03	1.0000	1.0800	0.8700	0.9300	-1.064%	59	342	-95.699%
2026-06-02	1.0300	1.0300	0.8900	0.9400	+2.174%	20	338	-95.745%
2026-06-01	0.9500	1.0000	0.8700	0.9200	-12.381%	42	338	-95.652%
2026-05-29	1.2400	1.2400	1.0500	1.0500	+1.942%	71	314	-96.190%
2026-05-28	1.0800	1.0800	1.0300	1.0300	-8.850%	4	244	-96.117%
2026-05-27	1.1700	1.1700	1.1000	1.1300	-13.740%	88	244	-96.460%
2026-05-26	1.3600	1.3600	1.2900	1.3100	-1.504%	3	158	-96.947%
2026-05-22	1.3300	1.3500	1.2800	1.3300	-5.000%	109	157	-96.992%
2026-05-21	1.4600	1.4600	1.4000	1.4000	-3.448%	2	260	-97.143%
2026-05-20	1.6000	1.6000	1.4400	1.4500	-5.229%	49	260	-97.241%
2026-05-19	1.5600	1.5900	1.5100	1.5300	-3.165%	140	256	-97.386%
2026-05-18	1.4000	1.5800	1.3900	1.5800	+32.773%	19	256	-97.468%
2026-05-15	1.2700	1.2700	1.1900	1.1900	-4.800%	32	256	-96.639%
2026-05-14	1.4200	1.4200	1.2500	1.2500	-6.716%	5	218	-96.800%
2026-05-13	1.4600	1.4600	1.3300	1.3400	+4.688%	19	215	-97.015%
2026-05-12	1.4500	1.4500	1.2500	1.2800	+14.286%	21	215	-96.875%
2026-05-11	1.0100	1.1200	1.0100	1.1200	-19.424%	16	215	-96.429%
2026-05-08	1.4400	1.4400	1.3900	1.3900	-0.714%	5	198	-97.122%
2026-05-07	1.3100	1.4000	1.3100	1.4000	+2.190%	2	199	-97.143%
2026-05-06	1.3800	1.3900	1.3700	1.3700	-2.143%	40	197	-97.080%
2026-05-05	1.4300	1.4300	1.4000	1.4000	+12.903%	68	237	-97.143%
2026-05-04	1.3000	1.3800	1.2300	1.2400	-6.061%	14	201	-96.774%
2026-04-27	1.2800	1.3600	1.2800	1.3200	+7.317%	16	190	-96.970%
2026-04-24	1.2300	1.2700	1.1900	1.2300	-14.583%	22	190	-96.748%
2026-04-23	1.4900	1.4900	1.4400	1.4400	+5.109%	5	190	-97.222%
2026-04-21	1.5800	1.5800	1.3300	1.3700	+1.481%	70	247	-97.080%
2026-04-20	1.3500	1.3500	1.3500	1.3500	-17.178%	1	247	-97.037%
2026-04-17	1.6200	1.6700	1.6200	1.6300	-6.857%	8	248	-97.546%
2026-04-16	2.0100	2.0100	1.7500	1.7500	-24.242%	2	248	-97.714%
2026-04-15	2.4400	2.5200	2.3100	2.3100	-7.229%	103	248	-98.268%
2026-04-13	2.9100	2.9500	2.4900	2.4900	-21.698%	24	247	-98.394%
2026-04-10	2.9100	3.2100	2.8500	3.1800	+3.583%	20	261	-98.742%
2026-04-09	3.0700	3.1500	2.8800	3.0700	0.000%	17	245	-98.697%
2026-04-08	2.7000	3.0700	2.7000	3.0700	+1.320%	13	244	-98.697%
2026-04-07	3.1800	3.1800	2.9900	3.0300	+5.208%	14	246	-98.680%
2026-04-06	3.0500	3.0500	2.8800	2.8800	-11.385%	18	256	-98.611%
2026-04-02	3.3000	3.3500	3.2000	3.2500	+3.503%	65	214	-98.769%
2026-04-01	3.0200	3.1400	3.0200	3.1400	+3.974%	4	214	-98.726%
2026-03-31	3.2000	3.2500	2.9800	3.0200	-13.218%	5	214	-98.675%
2026-03-30	3.3200	3.4800	3.2500	3.4800	-2.793%	60	213	-98.851%
2026-03-27	3.1500	3.6200	3.1500	3.5800	+21.356%	38	173	-98.883%
2026-03-26	2.9500	2.9500	2.9500	2.9500	-5.145%	1	143	-98.644%
2026-03-25	2.9700	3.1100	2.9200	3.1100	+14.760%	7	144	-98.714%
2026-03-24	2.9600	2.9600	2.7100	2.7100	+5.859%	17	139	-98.524%
2026-03-23	2.7700	2.7700	2.5600	2.5600	+8.017%	7	137	-98.438%
2026-03-18	2.3700	2.3700	2.3700	2.3700	-4.049%	1	136	-98.312%
2026-03-17	2.5600	2.7300	2.4100	2.4700	+0.816%	42	137	-98.381%
2026-03-11	2.3300	2.4500	2.3300	2.4500	-24.847%	11	149	-98.367%
2026-03-09	3.3000	3.3500	3.2600	3.2600	-37.905%	10	138	-98.773%
2026-03-06	5.2500	5.2500	5.2500	5.2500	+5.000%	30	138	-99.238%
2026-03-05	4.7700	5.0000	4.7700	5.0000	+1.833%	20	159	-99.200%
2026-03-04	5.0000	5.0300	4.9100	4.9100	-1.800%	20	158	-99.185%
2026-03-03	5.0700	5.1200	4.8500	5.0000	+0.604%	25	149	-99.200%
2026-03-02	5.2200	5.2200	4.9700	4.9700	-7.276%	60	152	-99.195%
2026-02-23	5.3000	5.3600	5.3000	5.3600	+0.752%	6	111	-99.254%
2026-02-12	5.0400	5.3200	5.0400	5.3200	+9.691%	17	111	-99.248%
2026-02-11	4.7200	4.9300	4.5500	4.8500	+11.751%	47	111	-99.175%
2026-02-10	4.2800	4.3400	4.2800	4.3400	-0.230%	11	75	-99.078%
2026-02-09	5.0000	5.0000	4.3500	4.3500	+84.322%	73	64	-99.080%
2026-02-05	2.1700	2.4600	2.1700	2.3600	+4.425%	3	3	-98.305%
2026-02-03	2.2600	2.2600	2.2600	2.2600	0.000%	1	1	-98.230%

.dark-mode .KRg0Jx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KRg0Jx{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918P17HIMS Sep 18 2026 17.00 Put (HIMS260918P00017000)option OPRA

HIMS20260918P17
HIMS Sep 18 2026 17.00 Put (HIMS260918P00017000)
option OPRA