Dark

HIMS20260918P19
HIMS Sep 18 2026 19.00 Put (HIMS260918P00019000)
option OPRA

EOD

Aug 18, 2026

0.1600+220.000%(+0.1100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0500	0.1600	0.0500	0.1600	+220.000%	9	427	0.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	-28.571%	1	426	+220.000%
2026-08-13	0.0600	0.1800	0.0500	0.0700	-22.222%	40	425	+128.571%
2026-08-12	0.0900	0.0900	0.0900	0.0900	+80.000%	1	432	+77.778%
2026-08-11	0.0700	0.0700	0.0500	0.0500	-66.667%	6	432	+220.000%
2026-08-10	0.1300	0.1500	0.1300	0.1500	-6.250%	58	432	+6.667%
2026-08-07	0.2000	0.2000	0.1600	0.1600	-36.000%	6	445	0.000%
2026-08-06	0.2500	0.2500	0.2000	0.2500	-28.571%	15	441	-36.000%
2026-08-04	0.3500	0.3500	0.3500	0.3500	+16.667%	1	432	-54.286%
2026-08-03	0.5900	0.5900	0.3000	0.3000	-31.818%	6	433	-46.667%
2026-07-31	0.4400	0.4400	0.4400	0.4400	-37.143%	1	429	-63.636%
2026-07-30	0.7100	0.7200	0.6900	0.7000	-35.185%	36	429	-77.143%
2026-07-29	0.5300	1.1400	0.5300	1.0800	+116.000%	18	398	-85.185%
2026-07-27	0.6100	0.6100	0.5000	0.5000	-23.077%	7	394	-68.000%
2026-07-24	0.5500	0.6500	0.5500	0.6500	+30.000%	27	390	-75.385%
2026-07-23	0.5000	0.5000	0.5000	0.5000	+28.205%	1	363	-68.000%
2026-07-20	0.3300	0.4200	0.3300	0.3900	-2.500%	15	361	-58.974%
2026-07-17	0.4700	0.4700	0.4000	0.4000	+5.263%	4	361	-60.000%
2026-07-15	0.3800	0.3800	0.3800	0.3800	-13.636%	4	359	-57.895%
2026-07-13	0.4400	0.4400	0.4400	0.4400	0.000%	2	363	-63.636%
2026-07-09	0.4400	0.4400	0.4400	0.4400	+2.326%	3	361	-63.636%
2026-07-07	0.4300	0.4400	0.4300	0.4300	+26.471%	22	358	-62.791%
2026-07-06	0.3400	0.3400	0.3400	0.3400	-30.612%	2	351	-52.941%
2026-07-02	0.6100	0.6100	0.4900	0.4900	-25.758%	2	350	-67.347%
2026-06-25	0.6600	0.6600	0.6600	0.6600	-1.493%	1	350	-75.758%
2026-06-23	0.6700	0.6700	0.6700	0.6700	+1.515%	10	350	-76.119%
2026-06-22	0.7600	0.7600	0.6600	0.6600	-7.042%	4	357	-75.758%
2026-06-18	0.7100	0.7100	0.7100	0.7100	-30.392%	1	357	-77.465%
2026-06-16	0.9500	1.0300	0.9500	1.0200	-2.857%	70	357	-84.314%
2026-06-15	1.0000	1.0500	1.0000	1.0500	-28.082%	30	317	-84.762%
2026-06-12	1.4600	1.4600	1.4600	1.4600	+2.817%	1	315	-89.041%
2026-06-11	1.4500	1.4900	1.4200	1.4200	+6.767%	10	316	-88.732%
2026-06-10	1.3200	1.3300	1.3200	1.3300	-5.674%	15	313	-87.970%
2026-06-09	1.1100	1.4100	1.1100	1.4100	-10.759%	31	304	-88.652%
2026-06-08	1.5800	1.5800	1.5800	1.5800	+3.947%	1	304	-89.873%
2026-06-05	1.5400	1.5400	1.5200	1.5200	+7.801%	89	304	-89.474%
2026-06-03	1.4900	1.4900	1.4100	1.4100	-2.759%	36	375	-88.652%
2026-06-02	1.4300	1.4600	1.4300	1.4500	+0.694%	6	375	-88.966%
2026-06-01	1.6100	1.6100	1.4300	1.4400	-13.772%	5	373	-88.889%
2026-05-29	1.6700	1.6700	1.6700	1.6700	-3.468%	10	374	-90.419%
2026-05-28	1.7300	1.7300	1.7300	1.7300	-6.989%	1	364	-90.751%
2026-05-27	1.7200	1.8700	1.7200	1.8600	-6.061%	49	364	-91.398%
2026-05-26	2.0100	2.0100	1.9800	1.9800	+2.062%	2	370	-91.919%
2026-05-22	1.9000	2.0000	1.9000	1.9400	-2.513%	24	370	-91.753%
2026-05-21	2.3000	2.3000	1.9900	1.9900	-11.947%	13	352	-91.960%
2026-05-20	2.3800	2.3800	2.1900	2.2600	-8.130%	18	352	-92.920%
2026-05-19	2.5600	2.5600	2.4600	2.4600	+8.850%	4	346	-93.496%
2026-05-18	2.0700	2.2800	2.0700	2.2600	+22.826%	6	346	-92.920%
2026-05-15	1.8700	1.8700	1.8400	1.8400	-3.158%	2	346	-91.304%
2026-05-14	1.9000	1.9000	1.9000	1.9000	-12.844%	1	342	-91.579%
2026-05-13	2.1800	2.1800	2.1800	2.1800	+11.795%	1	341	-92.661%
2026-05-12	1.8900	1.9500	1.8900	1.9500	+25.806%	2	341	-91.795%
2026-05-11	1.6200	1.6300	1.4900	1.5500	-16.667%	47	341	-89.677%
2026-05-08	1.8600	1.8600	1.8600	1.8600	-11.429%	2	375	-91.398%
2026-05-07	2.1000	2.1000	2.1000	2.1000	+11.702%	1	377	-92.381%
2026-05-06	2.0000	2.0200	1.8800	1.8800	-10.048%	43	377	-91.489%
2026-05-05	2.1200	2.1200	2.0900	2.0900	+7.732%	2	351	-92.344%
2026-05-04	1.8600	1.9400	1.8600	1.9400	-12.613%	2	351	-91.753%
2026-04-29	2.2100	2.2500	2.2100	2.2200	+15.026%	54	350	-92.793%
2026-04-27	1.8200	1.9300	1.8200	1.9300	+8.427%	117	306	-91.710%
2026-04-24	1.7800	1.8300	1.7600	1.7800	-9.645%	12	269	-91.011%
2026-04-23	1.9700	1.9700	1.9700	1.9700	-1.500%	1	280	-91.878%
2026-04-21	1.9600	2.0000	1.9600	2.0000	+5.263%	5	281	-92.000%
2026-04-20	2.0900	2.0900	1.9000	1.9000	-15.556%	10	281	-91.579%
2026-04-17	2.2600	2.3100	2.2500	2.2500	-11.765%	42	279	-92.889%
2026-04-16	2.9400	2.9400	2.5500	2.5500	-24.332%	504	279	-93.725%
2026-04-15	3.3700	3.4000	3.3700	3.3700	-7.418%	29	554	-95.252%
2026-04-14	3.4700	3.6700	3.4700	3.6400	+2.535%	47	562	-95.604%
2026-04-13	3.8000	3.8000	3.5500	3.5500	-11.250%	5	551	-95.493%
2026-04-10	3.9600	4.0000	3.9600	4.0000	-3.382%	2	553	-96.000%
2026-04-09	4.1500	4.3500	4.1200	4.1400	-0.719%	14	552	-96.135%
2026-04-08	4.0300	4.1700	4.0200	4.1700	+1.460%	56	554	-96.163%
2026-04-07	4.1500	4.1900	4.1100	4.1100	+4.847%	28	554	-96.107%
2026-04-06	4.1000	4.1100	3.8800	3.9200	-10.297%	34	550	-95.918%
2026-04-02	4.5500	4.5500	4.3700	4.3700	+5.048%	35	552	-96.339%
2026-04-01	4.0500	4.1800	4.0500	4.1600	-4.368%	53	552	-96.154%
2026-03-31	4.3500	4.4000	4.3500	4.3500	-4.396%	11	531	-96.322%
2026-03-30	4.5000	4.5500	4.4000	4.5500	-6.571%	31	531	-96.484%
2026-03-27	4.2000	4.8700	4.2000	4.8700	+24.872%	12	536	-96.715%
2026-03-26	4.1000	4.1000	3.9000	3.9000	-3.226%	29	529	-95.897%
2026-03-25	3.9400	4.0300	3.9400	4.0300	+4.675%	18	529	-96.030%
2026-03-24	3.8500	3.8500	3.8500	3.8500	+5.479%	2	523	-95.844%
2026-03-23	3.7000	3.7000	3.6500	3.6500	+5.797%	3	523	-95.616%
2026-03-20	3.4900	3.5000	3.4500	3.4500	-4.167%	10	523	-95.362%
2026-03-12	3.6000	3.6000	3.6000	3.6000	+4.956%	8	522	-95.556%
2026-03-11	3.4300	3.4300	3.4300	3.4300	-19.104%	1	514	-95.335%
2026-03-09	4.3500	4.3500	4.2400	4.2400	-35.758%	5	515	-96.226%
2026-03-06	6.6000	6.6000	6.6000	6.6000	+3.937%	9	515	-97.576%
2026-03-05	6.2500	6.3500	6.2500	6.3500	+3.252%	8	513	-97.480%
2026-03-04	6.2500	6.3000	6.1500	6.1500	-2.844%	3	505	-97.398%
2026-02-25	6.3300	6.3300	6.3300	6.3300	-4.525%	1	503	-97.472%
2026-02-18	6.4700	6.6300	6.4700	6.6300	+17.553%	30	503	-97.587%
2026-02-09	6.1000	6.2000	5.6400	5.6400	+83.713%	476	473	-97.163%
2026-02-04	3.0700	3.1300	3.0700	3.0700	0.000%	9	3	-94.788%

.dark-mode .c4jbKx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c4jbKx{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918P19HIMS Sep 18 2026 19.00 Put (HIMS260918P00019000)option OPRA

HIMS20260918P19
HIMS Sep 18 2026 19.00 Put (HIMS260918P00019000)
option OPRA