Dark

HIMS20260918P21
HIMS Sep 18 2026 21.00 Put (HIMS260918P00021000)
option OPRA

EOD

Aug 18, 2026

0.13000.000%(0.0000)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1200	0.1500	0.1000	0.1300	0.000%	34	806	0.000%
2026-08-17	0.1200	0.1500	0.1100	0.1300	+8.333%	7	793	0.000%
2026-08-14	0.1700	0.1700	0.1100	0.1200	-33.333%	88	793	+8.333%
2026-08-13	0.1700	0.1800	0.1600	0.1800	+28.571%	42	762	-27.778%
2026-08-12	0.1800	0.1800	0.1400	0.1400	-22.222%	52	760	-7.143%
2026-08-11	0.2900	0.2900	0.1300	0.1800	-30.769%	42	750	-27.778%
2026-08-10	0.2900	0.3000	0.2200	0.2600	-18.750%	144	771	-50.000%
2026-08-07	0.4300	0.4300	0.2900	0.3200	-36.000%	38	716	-59.375%
2026-08-06	0.5100	0.5100	0.5000	0.5000	+47.059%	5	723	-74.000%
2026-08-05	0.4800	0.4800	0.3400	0.3400	-30.612%	28	720	-61.765%
2026-08-04	0.5100	0.5100	0.4900	0.4900	-10.909%	3	718	-73.469%
2026-08-03	0.7000	0.7100	0.5500	0.5500	-48.598%	37	721	-76.364%
2026-07-31	1.0600	1.1000	1.0500	1.0700	-3.604%	71	752	-87.850%
2026-07-30	1.4700	1.4700	1.1100	1.1100	-30.625%	4	792	-88.288%
2026-07-29	0.8800	1.6000	0.8800	1.6000	+92.771%	74	788	-91.875%
2026-07-28	0.9000	1.0300	0.8300	0.8300	+10.667%	54	752	-84.337%
2026-07-27	0.9500	1.0200	0.7500	0.7500	-31.818%	15	708	-82.667%
2026-07-24	1.0000	1.1300	0.8900	1.1000	+46.667%	85	699	-88.182%
2026-07-23	0.7400	0.7600	0.5000	0.7500	+2.740%	118	667	-82.667%
2026-07-22	0.7300	0.7300	0.7300	0.7300	+2.817%	1	620	-82.192%
2026-07-21	0.7700	0.7700	0.7100	0.7100	+7.576%	101	619	-81.690%
2026-07-20	0.7600	0.7600	0.6600	0.6600	+1.538%	2	518	-80.303%
2026-07-16	0.6300	0.7100	0.6300	0.6500	-13.333%	6	518	-80.000%
2026-07-14	0.6800	0.7500	0.6800	0.7500	+4.167%	4	518	-82.667%
2026-07-10	0.8300	0.8300	0.7200	0.7200	-4.000%	3	520	-81.944%
2026-07-09	0.7000	0.7500	0.7000	0.7500	-8.537%	21	518	-82.667%
2026-07-08	0.8200	0.8200	0.8200	0.8200	+9.333%	2	499	-84.146%
2026-07-07	0.7500	0.7500	0.7500	0.7500	+4.167%	1	498	-82.667%
2026-07-06	0.7200	0.7200	0.7200	0.7200	-10.000%	4	499	-81.944%
2026-07-01	0.7500	0.8000	0.7500	0.8000	-25.234%	5	499	-83.750%
2026-06-29	1.1000	1.1400	1.0700	1.0700	-17.692%	9	500	-87.850%
2026-06-25	1.3000	1.3000	1.3000	1.3000	+19.266%	2	499	-90.000%
2026-06-24	1.1100	1.1600	1.0200	1.0900	+9.000%	53	499	-88.073%
2026-06-23	0.9900	1.0100	0.9900	1.0000	-3.846%	19	452	-87.000%
2026-06-18	1.1500	1.1500	1.0400	1.0400	-15.447%	16	472	-87.500%
2026-06-17	1.3500	1.5700	1.2300	1.2300	-13.986%	6	472	-89.431%
2026-06-16	1.4500	1.4500	1.4100	1.4300	-13.855%	26	472	-90.909%
2026-06-15	1.6900	1.6900	1.6600	1.6600	-8.791%	8	447	-92.169%
2026-06-11	2.0500	2.0500	1.8200	1.8200	-10.784%	38	439	-92.857%
2026-06-10	1.9200	2.0400	1.9200	2.0400	-0.488%	7	475	-93.627%
2026-06-09	2.0600	2.0600	2.0500	2.0500	-15.289%	2	470	-93.659%
2026-06-05	2.4000	2.4300	2.2700	2.4200	+35.196%	121	468	-94.628%
2026-06-04	1.7700	1.8000	1.7600	1.7900	-20.796%	5	351	-92.737%
2026-06-03	2.1600	2.3000	2.1600	2.2600	+7.109%	21	351	-94.248%
2026-06-02	2.1100	2.1100	2.0500	2.1100	0.000%	4	350	-93.839%
2026-06-01	2.0900	2.1100	2.0900	2.1100	-17.578%	2	351	-93.839%
2026-05-29	2.5300	2.5600	2.5300	2.5600	+7.113%	2	352	-94.922%
2026-05-28	2.6000	2.6000	2.3900	2.3900	-8.779%	9	352	-94.561%
2026-05-27	2.6200	2.6200	2.6200	2.6200	-9.343%	3	359	-95.038%
2026-05-26	2.9100	2.9100	2.8700	2.8900	+1.049%	4	359	-95.502%
2026-05-22	2.8500	2.9000	2.8500	2.8600	+0.351%	5	359	-95.455%
2026-05-21	3.1500	3.1500	2.8500	2.8500	-11.765%	13	359	-95.439%
2026-05-20	3.2400	3.2400	3.1900	3.2300	-7.184%	4	359	-95.975%
2026-05-19	3.6000	3.6000	3.4500	3.4800	+7.407%	3	351	-96.264%
2026-05-18	3.2000	3.3000	3.2000	3.2400	+18.248%	8	351	-95.988%
2026-05-14	2.8300	2.8300	2.7300	2.7400	-7.119%	14	351	-95.255%
2026-05-13	3.0900	3.0900	2.9500	2.9500	+2.431%	11	352	-95.593%
2026-05-12	3.0800	3.0800	2.6000	2.8800	+33.953%	9	352	-95.486%
2026-05-11	2.3100	2.3400	2.1400	2.1500	-20.664%	25	352	-93.953%
2026-05-06	2.8200	2.8200	2.6400	2.7100	-6.228%	5	366	-95.203%
2026-05-05	2.9200	2.9200	2.8500	2.8900	+7.435%	5	369	-95.502%
2026-05-04	2.6800	3.1000	2.6800	2.6900	-4.947%	33	368	-95.167%
2026-05-01	2.7200	2.8400	2.7200	2.8300	-1.736%	42	370	-95.406%
2026-04-30	2.8900	2.9800	2.6300	2.8800	-9.718%	48	370	-95.486%
2026-04-29	3.1600	3.2100	3.1600	3.1900	+8.136%	40	371	-95.925%
2026-04-22	2.9200	3.0300	2.9200	2.9500	+1.724%	50	354	-95.593%
2026-04-21	2.9000	2.9000	2.9000	2.9000	+12.403%	1	324	-95.517%
2026-04-20	2.4600	2.5800	2.4600	2.5800	-14.286%	5	324	-94.961%
2026-04-17	2.9400	3.0100	2.9400	3.0100	-10.947%	3	325	-95.681%
2026-04-16	3.2000	3.3800	3.2000	3.3800	-24.215%	3	322	-96.154%
2026-04-15	4.5100	4.6000	4.4500	4.4600	-4.086%	53	324	-97.085%
2026-04-14	4.6700	4.8000	4.6000	4.6500	-2.923%	52	346	-97.204%
2026-04-13	4.7900	4.7900	4.7900	4.7900	-8.762%	1	315	-97.286%
2026-04-08	5.2500	5.2500	5.2500	5.2500	-0.943%	24	316	-97.524%
2026-04-07	5.4000	5.4100	5.3000	5.3000	+1.923%	25	333	-97.547%
2026-04-06	5.3200	5.3400	5.2000	5.2000	-8.612%	19	309	-97.500%
2026-04-02	5.6900	5.6900	5.6700	5.6900	+3.455%	18	308	-97.715%
2026-03-31	5.6500	5.6500	5.5000	5.5000	-4.348%	5	308	-97.636%
2026-03-30	5.6600	5.7500	5.6500	5.7500	+4.545%	3	305	-97.739%
2026-03-27	5.5000	5.5000	5.5000	5.5000	+5.566%	1	303	-97.636%
2026-03-26	5.1600	5.2200	5.1600	5.2100	+1.362%	16	302	-97.505%
2026-03-25	5.0500	5.1400	5.0500	5.1400	+4.684%	17	311	-97.471%
2026-03-24	4.8500	4.9200	4.8000	4.9100	+1.656%	8	295	-97.352%
2026-03-23	4.8300	4.8300	4.8300	4.8300	-4.356%	1	289	-97.308%
2026-03-20	4.5500	5.0600	4.5500	5.0500	+9.783%	9	290	-97.426%
2026-03-19	4.8200	4.8200	4.6000	4.6000	+3.371%	3	294	-97.174%
2026-03-18	4.4500	4.4500	4.4500	4.4500	-7.292%	1	294	-97.079%
2026-03-13	4.9500	4.9500	4.8000	4.8000	-1.235%	257	293	-97.292%
2026-03-12	4.8000	4.8600	4.7500	4.8600	-7.605%	3	37	-97.325%
2026-03-10	4.9000	5.2600	4.9000	5.2600	-4.537%	4	36	-97.529%
2026-03-09	5.4500	5.5100	5.4500	5.5100	-31.975%	7	35	-97.641%
2026-03-06	8.1500	8.1500	8.1000	8.1000	+3.846%	6	31	-98.395%
2026-03-05	7.8000	7.8000	7.8000	7.8000	+0.645%	2	29	-98.333%
2026-03-04	7.8500	7.8500	7.6500	7.7500	-7.186%	9	29	-98.323%
2026-02-24	8.3500	8.3500	8.3500	8.3500	+0.845%	1	23	-98.443%
2026-02-23	8.2800	8.2800	8.2800	8.2800	+0.853%	2	22	-98.430%
2026-02-12	8.2100	8.2100	8.2100	8.2100	+11.096%	10	20	-98.417%
2026-02-09	7.4200	7.5200	7.3800	7.3900	+75.952%	12	24	-98.241%
2026-02-05	4.2000	4.2000	4.2000	4.2000	-2.326%	1	12	-96.905%
2026-02-04	3.9000	4.3000	3.9000	4.3000	+10.256%	9	13	-96.977%
2026-02-03	3.5500	3.9700	3.5500	3.9000	+30.000%	10	13	-96.667%
2026-02-02	3.5000	3.5000	3.0000	3.0000	-2.913%	11	8	-95.667%
2026-01-30	3.0900	3.0900	3.0900	3.0900	+6.552%	5	13	-95.793%
2026-01-29	2.9500	2.9500	2.8500	2.9000	0.000%	11	8	-95.517%

.dark-mode .Yh4SV3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yh4SV3{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918P21HIMS Sep 18 2026 21.00 Put (HIMS260918P00021000)option OPRA

HIMS20260918P21
HIMS Sep 18 2026 21.00 Put (HIMS260918P00021000)
option OPRA