Dark

HIMS20260918P18
HIMS Sep 18 2026 18.00 Put (HIMS260918P00018000)
option OPRA

EOD

Aug 13, 2026

0.0600-25.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0500	0.0600	0.0500	0.0600	-25.000%	2	1,918	0.000%
2026-08-12	0.0500	0.0800	0.0500	0.0800	+60.000%	15	1,917	-25.000%
2026-08-11	0.0300	0.0500	0.0300	0.0500	-50.000%	6	1,917	+20.000%
2026-08-10	0.0900	0.1000	0.0900	0.1000	-16.667%	6	1,915	-40.000%
2026-08-07	0.1500	0.1500	0.1200	0.1200	-29.412%	22	1,913	-50.000%
2026-08-05	0.1700	0.1700	0.1700	0.1700	-26.087%	2	1,931	-64.706%
2026-08-04	0.2000	0.2300	0.2000	0.2300	-4.167%	2	1,931	-73.913%
2026-08-03	0.2900	0.2900	0.2400	0.2400	-47.826%	20	1,933	-75.000%
2026-07-31	0.4500	0.5000	0.4500	0.4600	-4.167%	23	1,944	-86.957%
2026-07-30	0.6300	0.6300	0.4800	0.4800	-40.000%	14	1,934	-87.500%
2026-07-29	0.4200	0.8400	0.4200	0.8000	+77.778%	31	1,933	-92.500%
2026-07-28	0.3000	0.4500	0.3000	0.4500	+28.571%	6	1,920	-86.667%
2026-07-27	0.4400	0.4400	0.3500	0.3500	-20.455%	7	1,914	-82.857%
2026-07-24	0.4200	0.4400	0.4000	0.4400	-63.333%	12	1,910	-86.364%
2026-07-23	1.2000	1.2000	1.2000	1.2000	+252.941%	1	1,898	-95.000%
2026-07-22	0.3500	0.3500	0.3400	0.3400	+13.333%	2	1,899	-82.353%
2026-07-21	0.2900	0.3000	0.2900	0.3000	-14.286%	6	1,899	-80.000%
2026-07-20	0.4600	0.4600	0.3200	0.3500	+20.690%	56	1,904	-82.857%
2026-07-15	0.3000	0.3900	0.2900	0.2900	-14.706%	28	1,900	-79.310%
2026-07-14	0.4200	0.4200	0.3400	0.3400	+17.241%	4	1,898	-82.353%
2026-07-13	0.5300	0.5300	0.2900	0.2900	-19.444%	4	1,896	-79.310%
2026-07-10	0.4200	0.4200	0.3600	0.3600	+9.091%	2	1,896	-83.333%
2026-07-09	0.3500	0.3500	0.3300	0.3300	-8.333%	68	1,896	-81.818%
2026-07-07	0.3600	0.3600	0.3600	0.3600	0.000%	10	1,863	-83.333%
2026-07-06	0.4700	0.4700	0.3600	0.3600	-14.286%	4	1,853	-83.333%
2026-07-02	0.4200	0.5200	0.4200	0.4200	-2.326%	6	1,851	-85.714%
2026-07-01	0.4400	0.5000	0.4300	0.4300	-18.868%	25	1,851	-86.047%
2026-06-30	0.5300	0.5300	0.5300	0.5300	+8.163%	2	1,828	-88.679%
2026-06-29	0.5000	0.5400	0.4900	0.4900	-14.035%	4	1,830	-87.755%
2026-06-24	0.5300	0.5700	0.5300	0.5700	+18.750%	495	1,832	-89.474%
2026-06-22	0.4800	0.4800	0.4800	0.4800	-7.692%	10	1,735	-87.500%
2026-06-18	0.6000	0.7300	0.5200	0.5200	-24.638%	8	1,786	-88.462%
2026-06-17	0.7000	0.7000	0.6900	0.6900	-21.591%	51	1,786	-91.304%
2026-06-16	0.8100	0.8900	0.8100	0.8800	+3.529%	105	1,786	-93.182%
2026-06-15	0.9000	1.0400	0.8500	0.8500	-29.167%	33	1,683	-92.941%
2026-06-12	1.2000	1.2000	1.2000	1.2000	+12.150%	76	1,709	-95.000%
2026-06-11	1.1000	1.1000	1.0700	1.0700	+11.458%	4	1,687	-94.393%
2026-06-10	0.9600	0.9600	0.9600	0.9600	-20.000%	1	1,687	-93.750%
2026-06-08	1.2100	1.2100	1.2000	1.2000	-4.762%	2	1,687	-95.000%
2026-06-05	1.1400	1.2600	1.1400	1.2600	+28.571%	90	1,687	-95.238%
2026-06-04	1.0000	1.0300	0.9800	0.9800	-14.035%	105	1,775	-93.878%
2026-06-03	1.2400	1.2400	1.1200	1.1400	-0.870%	130	1,829	-94.737%
2026-06-02	1.1700	1.2100	1.0900	1.1500	+2.679%	118	1,839	-94.783%
2026-06-01	1.4000	1.4000	1.1200	1.1200	-13.846%	15	1,734	-94.643%
2026-05-29	1.3000	1.3000	1.3000	1.3000	-3.704%	3	1,734	-95.385%
2026-05-28	1.3300	1.3500	1.3300	1.3500	-6.250%	2	1,731	-95.556%
2026-05-27	1.3700	1.5300	1.3700	1.4400	-12.195%	81	1,731	-95.833%
2026-05-26	1.6200	1.6500	1.6200	1.6400	0.000%	3	1,718	-96.341%
2026-05-22	1.4500	1.6500	1.4500	1.6400	+0.613%	23	1,717	-96.341%
2026-05-21	1.7900	1.8300	1.6300	1.6300	-13.757%	3	1,699	-96.319%
2026-05-20	1.8800	1.8900	1.8000	1.8900	+1.070%	35	1,699	-96.825%
2026-05-19	2.0000	2.0000	1.8700	1.8700	-1.579%	33	1,676	-96.791%
2026-05-18	1.6000	1.9000	1.6000	1.9000	+18.750%	11	1,676	-96.842%
2026-05-15	1.6600	1.7200	1.6000	1.6000	-3.614%	41	1,676	-96.250%
2026-05-14	1.6500	1.6600	1.6000	1.6600	-1.190%	22	1,667	-96.386%
2026-05-13	1.7000	1.7100	1.6800	1.6800	+7.006%	17	1,650	-96.429%
2026-05-12	1.5400	1.6900	1.5100	1.5700	+25.600%	40	1,650	-96.178%
2026-05-11	1.3300	1.3600	1.2200	1.2500	-18.301%	51	1,650	-95.200%
2026-05-08	1.7400	1.7400	1.5300	1.5300	-15.000%	2	1,659	-96.078%
2026-05-07	1.7200	1.8000	1.7200	1.8000	+9.091%	4	1,659	-96.667%
2026-05-06	1.6800	1.7100	1.5600	1.6500	-6.250%	61	1,661	-96.364%
2026-05-05	1.7800	1.8500	1.7600	1.7600	+15.789%	30	1,615	-96.591%
2026-05-04	1.6100	1.6100	1.5200	1.5200	-6.748%	2	1,587	-96.053%
2026-05-01	1.5800	1.6300	1.5800	1.6300	-5.780%	25	1,569	-96.319%
2026-04-30	1.7300	1.7500	1.7300	1.7300	-9.896%	604	1,569	-96.532%
2026-04-29	1.9400	1.9600	1.8500	1.9200	+10.345%	56	971	-96.875%
2026-04-28	1.7000	1.7400	1.7000	1.7400	+6.748%	2	927	-96.552%
2026-04-27	1.5300	1.6300	1.5300	1.6300	+6.536%	12	927	-96.319%
2026-04-24	1.4800	1.5300	1.4800	1.5300	-12.571%	5	928	-96.078%
2026-04-23	1.6200	1.7500	1.6200	1.7500	-1.130%	22	928	-96.571%
2026-04-22	1.8300	1.8500	1.7600	1.7700	+7.273%	5	908	-96.610%
2026-04-21	1.8200	1.8200	1.6500	1.6500	-15.385%	85	887	-96.364%
2026-04-17	1.9300	2.0000	1.8700	1.9500	-17.021%	7	887	-96.923%
2026-04-16	2.3600	2.3600	2.3500	2.3500	-19.244%	3	893	-97.447%
2026-04-15	2.9500	3.0100	2.8400	2.9100	-7.029%	30	892	-97.938%
2026-04-14	3.0000	3.1300	3.0000	3.1300	+2.623%	63	904	-98.083%
2026-04-13	3.3000	3.3000	2.9900	3.0500	-12.857%	109	851	-98.033%
2026-04-10	3.4300	3.5700	3.3600	3.5000	-2.507%	9	746	-98.286%
2026-04-09	3.5700	3.7400	3.5500	3.5900	-1.374%	33	747	-98.329%
2026-04-08	3.4500	3.6500	3.4000	3.6400	+0.552%	66	759	-98.352%
2026-04-07	3.5700	3.6200	3.5500	3.6200	+5.233%	18	728	-98.343%
2026-04-06	3.3500	3.4700	3.3500	3.4400	-10.649%	18	736	-98.256%
2026-04-02	3.8000	3.8500	3.7900	3.8500	+4.905%	10	731	-98.442%
2026-04-01	3.2600	3.7000	3.2600	3.6700	+6.686%	56	731	-98.365%
2026-03-31	3.9700	3.9800	3.4400	3.4400	-15.062%	41	689	-98.256%
2026-03-30	3.8500	4.0700	3.8000	4.0500	+0.998%	72	693	-98.519%
2026-03-27	3.6300	4.1200	3.6300	4.0100	+15.562%	45	682	-98.504%
2026-03-26	3.3000	3.5600	3.2000	3.4700	-1.700%	667	742	-98.271%
2026-03-25	3.2500	3.5300	3.2500	3.5300	+3.824%	17	77	-98.300%
2026-03-24	3.3500	3.4000	3.3500	3.4000	-1.449%	3	76	-98.235%
2026-03-20	3.4500	3.4500	3.4500	3.4500	+14.618%	1	75	-98.261%
2026-03-17	3.0000	3.1000	3.0000	3.0100	+5.245%	5	76	-98.007%
2026-03-11	2.8600	2.8600	2.8600	2.8600	-14.881%	1	71	-97.902%
2026-03-10	2.5500	3.3600	2.5500	3.3600	-11.111%	4	70	-98.214%
2026-03-09	4.1000	4.1000	3.7400	3.7800	-34.828%	3	72	-98.413%
2026-03-06	5.9000	5.9000	5.8000	5.8000	+2.655%	2	70	-98.966%
2026-03-05	5.6000	5.6500	5.6000	5.6500	+1.802%	5	68	-98.938%
2026-03-04	5.7000	5.7000	5.5500	5.5500	-0.893%	7	66	-98.919%
2026-02-25	5.6000	5.6000	5.6000	5.6000	-4.274%	20	50	-98.929%
2026-02-17	5.8500	5.8500	5.8500	5.8500	+5.216%	2	50	-98.974%
2026-02-11	5.5500	5.5700	5.5500	5.5600	+11.423%	11	48	-98.921%
2026-02-10	5.0400	5.0400	4.9900	4.9900	+3.958%	3	37	-98.798%
2026-02-09	5.0000	5.0000	4.8000	4.8000	0.000%	37	37	-98.750%

.dark-mode .BzSpBH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BzSpBH{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918P18HIMS Sep 18 2026 18.00 Put (HIMS260918P00018000)option OPRA

HIMS20260918P18
HIMS Sep 18 2026 18.00 Put (HIMS260918P00018000)
option OPRA