Dark

HIMS20260918P20
HIMS Sep 18 2026 20.00 Put (HIMS260918P00020000)
option OPRA

EOD

Aug 18, 2026

0.08000.000%(0.0000)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0800	0.0800	0.0600	0.0800	0.000%	25	11,833	0.000%
2026-08-17	0.1100	0.1100	0.0600	0.0800	-20.000%	21	11,827	0.000%
2026-08-14	0.1200	0.1500	0.0800	0.1000	-9.091%	10	11,826	-20.000%
2026-08-13	0.0900	0.1200	0.0900	0.1100	0.000%	16	11,825	-27.273%
2026-08-12	0.1000	0.1500	0.0900	0.1100	+22.222%	122	11,834	-27.273%
2026-08-11	0.1800	0.1800	0.0700	0.0900	-57.143%	79	11,875	-11.111%
2026-08-10	0.2200	0.2200	0.1500	0.2100	0.000%	456	11,913	-61.905%
2026-08-07	0.2800	0.2800	0.2100	0.2100	-41.667%	167	12,107	-61.905%
2026-08-06	0.3400	0.3800	0.3400	0.3600	-10.000%	27	12,145	-77.778%
2026-08-05	0.3200	0.4000	0.2600	0.4000	+29.032%	48	12,121	-80.000%
2026-08-04	0.3900	0.3900	0.3100	0.3100	-26.190%	321	12,126	-74.194%
2026-08-03	0.5900	0.5900	0.4200	0.4200	-48.148%	182	12,260	-80.952%
2026-07-31	0.7100	0.8900	0.6600	0.8100	-8.989%	63	12,273	-90.123%
2026-07-30	1.3500	1.4100	0.8500	0.8900	-34.074%	242	12,314	-91.011%
2026-07-29	0.7300	1.4500	0.5700	1.3500	+110.938%	1,762	12,292	-94.074%
2026-07-28	0.6600	0.8400	0.6400	0.6400	+14.286%	226	11,336	-87.500%
2026-07-27	0.8600	0.8600	0.5300	0.5600	-35.632%	169	11,208	-85.714%
2026-07-24	0.5500	0.8800	0.5500	0.8700	+38.095%	434	11,115	-90.805%
2026-07-23	0.4300	0.6300	0.4300	0.6300	+1.613%	125	10,933	-87.302%
2026-07-22	0.5100	0.6200	0.4700	0.6200	+8.772%	17	10,815	-87.097%
2026-07-21	0.5000	0.5800	0.5000	0.5700	-6.557%	34	10,815	-85.965%
2026-07-20	0.6600	0.6600	0.4800	0.6100	+3.390%	26	10,827	-86.885%
2026-07-17	0.7000	0.7000	0.5000	0.5900	+13.462%	26	10,825	-86.441%
2026-07-16	0.5300	0.5300	0.5200	0.5200	+33.333%	12	10,825	-84.615%
2026-07-15	0.5100	0.6200	0.3800	0.3900	-35.000%	65	10,816	-79.487%
2026-07-14	0.5500	0.6100	0.5500	0.6000	+3.448%	6	10,762	-86.667%
2026-07-13	0.6000	0.6000	0.5800	0.5800	+1.754%	3	10,763	-86.207%
2026-07-10	0.6000	0.6600	0.5700	0.5700	-6.557%	5	10,763	-85.965%
2026-07-09	0.6000	0.6100	0.6000	0.6100	+10.909%	2	10,763	-86.885%
2026-07-08	0.6000	0.6000	0.5500	0.5500	0.000%	6	10,763	-85.455%
2026-07-06	0.6400	0.6500	0.5500	0.5500	-17.910%	50	10,767	-85.455%
2026-07-02	0.6700	0.7300	0.6500	0.6700	0.000%	9	10,739	-88.060%
2026-07-01	0.6400	0.8000	0.6400	0.6700	-16.250%	175	10,739	-88.060%
2026-06-30	0.8800	0.8800	0.7900	0.8000	-6.977%	52	10,721	-90.000%
2026-06-29	0.9200	0.9300	0.8100	0.8600	-4.444%	89	10,729	-90.698%
2026-06-26	0.8600	0.9100	0.8500	0.9000	-5.263%	89	10,704	-91.111%
2026-06-25	1.0000	1.0600	0.8900	0.9500	+7.955%	477	10,704	-91.579%
2026-06-24	0.8500	0.8800	0.8000	0.8800	+2.326%	82	10,683	-90.909%
2026-06-23	0.9000	0.9000	0.7700	0.8600	+4.878%	53	10,645	-90.698%
2026-06-22	0.7700	0.8500	0.7700	0.8200	+1.235%	170	10,654	-90.244%
2026-06-18	0.9000	1.0400	0.8000	0.8100	-25.000%	58	10,605	-90.123%
2026-06-17	1.1500	1.1900	1.0500	1.0800	-8.475%	21	10,605	-92.593%
2026-06-16	1.4000	1.4000	1.1400	1.1800	-12.593%	31	10,605	-93.220%
2026-06-15	1.4500	1.4500	1.3200	1.3500	-23.295%	72	10,603	-94.074%
2026-06-12	1.8700	1.8800	1.7600	1.7600	+8.642%	8	10,570	-95.455%
2026-06-11	1.7000	1.7000	1.6200	1.6200	-2.410%	8	10,571	-95.062%
2026-06-10	1.5700	1.6600	1.5700	1.6600	+2.469%	16	10,569	-95.181%
2026-06-09	1.7000	1.9300	1.5500	1.6200	-12.432%	28	10,561	-95.062%
2026-06-08	1.8000	1.8600	1.8000	1.8500	-8.416%	101	10,565	-95.676%
2026-06-05	2.0000	2.0800	1.8100	2.0200	+24.691%	224	10,560	-96.040%
2026-06-04	1.7300	1.7300	1.4900	1.6200	-6.358%	18	10,475	-95.062%
2026-06-03	1.9000	1.9400	1.7300	1.7300	-1.143%	125	10,477	-95.376%
2026-06-02	1.7000	1.8300	1.7000	1.7500	0.000%	34	10,400	-95.429%
2026-06-01	1.9300	1.9300	1.5900	1.7500	-14.216%	14	10,409	-95.429%
2026-05-29	2.3400	2.3400	2.0400	2.0400	+2.000%	5	10,406	-96.078%
2026-05-28	2.3300	2.3300	2.0000	2.0000	-9.091%	20	10,404	-96.000%
2026-05-27	2.0800	2.2100	2.0800	2.2000	-14.397%	4	10,406	-96.364%
2026-05-26	2.5100	2.5700	2.4200	2.5700	+5.328%	14	10,407	-96.887%
2026-05-22	2.4000	2.4600	2.2500	2.4400	-6.870%	14	10,404	-96.721%
2026-05-21	2.7800	2.7800	2.6200	2.6200	-4.727%	8	10,406	-96.947%
2026-05-20	3.0000	3.0000	2.6500	2.7500	-1.786%	14	10,406	-97.091%
2026-05-19	3.0500	3.1800	2.8000	2.8000	+1.083%	67	10,418	-97.143%
2026-05-18	2.5500	2.8800	2.5500	2.7700	+27.064%	21	10,418	-97.112%
2026-05-15	2.3000	2.3400	2.1800	2.1800	-6.838%	11	10,418	-96.330%
2026-05-14	2.5400	2.5400	2.3400	2.3400	-2.500%	43	10,421	-96.581%
2026-05-13	2.7400	2.7400	2.4000	2.4000	+4.348%	31	10,421	-96.667%
2026-05-12	2.4100	2.5000	2.2500	2.3000	+19.171%	44	10,421	-96.522%
2026-05-11	2.1500	2.1500	1.7600	1.9300	-8.095%	120	10,421	-95.855%
2026-05-08	2.1300	2.1300	2.1000	2.1000	-17.647%	52	10,435	-96.190%
2026-05-07	2.5300	2.5500	2.5000	2.5500	+13.333%	3	10,385	-96.863%
2026-05-06	2.4000	2.4100	2.2500	2.2500	-9.639%	14	10,385	-96.444%
2026-05-05	2.4600	2.5400	2.4000	2.4900	+12.162%	159	10,393	-96.787%
2026-05-04	2.1400	2.2200	2.1400	2.2200	0.000%	2	10,387	-96.396%
2026-05-01	2.3000	2.3900	2.2200	2.2200	-7.500%	13	10,379	-96.396%
2026-04-30	2.6400	2.6400	2.4000	2.4000	-16.084%	3	10,379	-96.667%
2026-04-29	2.8600	2.8600	2.8600	2.8600	+25.991%	10	10,378	-97.203%
2026-04-27	2.1700	2.2700	2.1700	2.2700	+3.653%	3	10,378	-96.476%
2026-04-24	2.2500	2.2500	2.1900	2.1900	-10.246%	2	10,379	-96.347%
2026-04-23	2.3800	2.5500	2.2600	2.4400	-1.215%	68	10,379	-96.721%
2026-04-22	2.5000	2.6000	2.4500	2.4700	+12.273%	77	10,381	-96.761%
2026-04-21	2.6500	2.6500	2.2000	2.2000	-2.222%	16	10,375	-96.364%
2026-04-20	2.4100	2.4100	2.1600	2.2500	-10.000%	7	10,375	-96.444%
2026-04-17	2.6600	2.7200	2.5000	2.5000	-16.107%	127	10,377	-96.800%
2026-04-16	3.0200	3.3400	2.8000	2.9800	-20.107%	164	10,432	-97.315%
2026-04-15	3.9200	4.0000	3.5300	3.7300	-15.420%	90	10,363	-97.855%
2026-04-14	4.3200	4.4100	4.3200	4.4100	+13.077%	28	10,381	-98.186%
2026-04-13	4.4700	4.4700	3.9000	3.9000	-16.129%	17	10,355	-97.949%
2026-04-10	4.7200	4.7200	4.5100	4.6500	-5.488%	24	10,352	-98.280%
2026-04-09	4.8400	4.9500	4.8400	4.9200	+7.659%	8	10,331	-98.374%
2026-04-08	4.5300	4.6000	4.5000	4.5700	-3.789%	35	10,339	-98.249%
2026-04-07	4.7600	4.7900	4.7300	4.7500	+5.322%	14	10,323	-98.316%
2026-04-06	4.7200	4.7200	4.4900	4.5100	-9.800%	32	10,336	-98.226%
2026-04-02	5.1500	5.1500	4.9000	5.0000	+7.759%	6	10,321	-98.400%
2026-04-01	4.3200	4.7200	4.3200	4.6400	+3.111%	5	10,321	-98.276%
2026-03-31	5.2200	5.2300	4.5000	4.5000	-13.462%	21	10,322	-98.222%
2026-03-30	5.0000	5.2000	5.0000	5.2000	+1.365%	63	10,316	-98.462%
2026-03-27	4.6000	5.1300	4.6000	5.1300	+11.522%	32	10,279	-98.441%
2026-03-26	4.5500	4.6600	4.5500	4.6000	+1.996%	18	10,287	-98.261%
2026-03-25	4.2500	4.5300	4.2500	4.5100	-0.442%	10	10,270	-98.226%
2026-03-24	4.2500	4.5300	4.2000	4.5300	+14.684%	27	10,269	-98.234%
2026-03-23	3.9500	3.9500	3.9500	3.9500	-5.952%	20	10,251	-97.975%
2026-03-20	4.2100	4.2100	4.1900	4.2000	+3.194%	4	10,251	-98.095%
2026-03-19	4.3700	4.3700	4.0700	4.0700	+0.743%	4	10,251	-98.034%
2026-03-18	3.9900	4.0400	3.9900	4.0400	+6.316%	16	10,252	-98.020%
2026-03-17	4.2600	4.2600	3.8000	3.8000	-14.607%	4	10,252	-97.895%
2026-03-13	4.4500	4.4500	4.4500	4.4500	+5.450%	4	10,252	-98.202%
2026-03-12	4.0000	4.2200	4.0000	4.2200	+14.986%	12	10,252	-98.104%
2026-03-11	4.1000	4.1000	3.6700	3.6700	-21.915%	116	10,253	-97.820%
2026-03-10	4.1500	4.7000	4.0000	4.7000	+2.397%	65	10,266	-98.298%
2026-03-09	5.2200	5.2200	4.2100	4.5900	-37.551%	121	10,265	-98.257%
2026-03-06	7.3500	7.3500	7.3500	7.3500	+4.255%	8	10,362	-98.912%
2026-03-05	7.0000	7.0500	7.0000	7.0500	+0.714%	2	10,357	-98.865%
2026-03-04	7.1000	7.1000	6.8700	7.0000	-1.823%	10,974	10,356	-98.857%
2026-02-25	7.1300	7.1300	7.1300	7.1300	-2.993%	1	558	-98.878%
2026-02-24	7.6000	7.6000	7.3500	7.3500	-1.342%	301	558	-98.912%
2026-02-23	7.4000	7.4500	7.4000	7.4500	+2.195%	41	257	-98.926%
2026-02-18	7.2900	7.2900	7.2900	7.2900	+0.552%	3	216	-98.903%
2026-02-17	7.3000	7.3000	7.2500	7.2500	+6.461%	11	219	-98.897%
2026-02-11	6.7900	6.8100	6.7900	6.8100	+9.839%	2	228	-98.825%
2026-02-10	6.0800	6.2000	6.0800	6.2000	-1.587%	9	226	-98.710%
2026-02-09	7.1200	7.2200	6.1700	6.3000	+30.705%	33	217	-98.730%
2026-02-06	4.5500	4.8800	4.5500	4.8200	+12.093%	5	219	-98.340%
2026-02-05	3.3000	4.3000	3.3000	4.3000	+14.667%	24	216	-98.140%
2026-02-04	3.4800	3.7500	3.4700	3.7500	+7.450%	10	228	-97.867%
2026-02-03	3.4900	3.4900	3.4900	3.4900	+14.052%	10	225	-97.708%
2026-02-02	2.9700	3.0600	2.9700	3.0600	+12.500%	11	215	-97.386%
2026-01-30	2.7200	2.7200	2.7200	2.7200	+8.800%	1	212	-97.059%
2026-01-29	2.6000	2.6000	2.5000	2.5000	-0.398%	2	211	-96.800%
2026-01-27	2.5600	2.5600	2.5100	2.5100	+4.583%	11	211	-96.813%
2026-01-23	2.3600	2.4000	2.3600	2.4000	+2.128%	3	210	-96.667%
2026-01-22	2.5200	2.5200	2.3500	2.3500	-15.162%	6	207	-96.596%
2026-01-21	2.4300	2.8200	2.4300	2.7700	+23.111%	158	205	-97.112%
2026-01-20	2.2500	2.2500	2.2500	2.2500	-2.174%	8	48	-96.444%
2026-01-16	2.1900	2.3000	2.1900	2.3000	0.000%	3	46	-96.522%
2026-01-15	2.2900	2.3000	2.2900	2.3000	+0.877%	2	46	-96.522%
2026-01-14	2.1800	2.2800	2.1800	2.2800	+11.220%	23	44	-96.491%
2026-01-13	2.0500	2.1300	2.0500	2.0500	-10.870%	16	21	-96.098%
2026-01-12	2.3000	2.3000	2.3000	2.3000	+5.023%	1	5	-96.522%
2026-01-09	2.1600	2.1900	2.1600	2.1900	0.000%	4	4	-96.347%

.dark-mode .S4bZSy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S4bZSy{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918P20HIMS Sep 18 2026 20.00 Put (HIMS260918P00020000)option OPRA

HIMS20260918P20
HIMS Sep 18 2026 20.00 Put (HIMS260918P00020000)
option OPRA