Dark

HIMS20260918P22
HIMS Sep 18 2026 22.00 Put (HIMS260918P00022000)
option OPRA

EOD

Aug 18, 2026

0.2200+22.222%(+0.0400)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1900	0.2500	0.1800	0.2200	+22.222%	29	1,142	0.000%
2026-08-17	0.2200	0.2500	0.1800	0.1800	-25.000%	69	1,148	+22.222%
2026-08-14	0.2500	0.3000	0.2400	0.2400	-4.000%	15	1,152	-8.333%
2026-08-13	0.2500	0.3000	0.2100	0.2500	+8.696%	86	1,145	-12.000%
2026-08-12	0.2500	0.2900	0.2000	0.2300	+15.000%	524	1,091	-4.348%
2026-08-11	0.2600	0.3100	0.1600	0.2000	-48.718%	115	598	+10.000%
2026-08-10	0.4600	0.4600	0.3200	0.3900	-7.143%	182	567	-43.590%
2026-08-07	0.5500	0.5500	0.4200	0.4200	-36.364%	144	519	-47.619%
2026-08-06	0.6000	0.6800	0.6000	0.6600	+11.864%	147	529	-66.667%
2026-08-05	0.5800	0.6200	0.5600	0.5900	+13.462%	54	492	-62.712%
2026-08-04	0.5900	0.6600	0.5200	0.5200	-32.468%	16	515	-57.692%
2026-08-03	0.9500	0.9500	0.7700	0.7700	-40.769%	119	512	-71.429%
2026-07-31	1.4400	1.4700	1.3000	1.3000	-16.129%	78	506	-83.077%
2026-07-30	2.1500	2.1500	1.5500	1.5500	-27.907%	13	537	-85.806%
2026-07-29	1.2800	2.1500	1.2200	2.1500	+115.000%	121	531	-89.767%
2026-07-28	1.2200	1.3300	1.0000	1.0000	0.000%	42	498	-78.000%
2026-07-27	1.1700	1.1700	1.0000	1.0000	-25.926%	7	460	-78.000%
2026-07-24	1.1500	1.3700	1.1400	1.3500	+84.932%	148	457	-83.704%
2026-07-23	0.6800	0.7300	0.6800	0.7300	-10.976%	12	383	-69.863%
2026-07-21	0.8800	0.8800	0.8200	0.8200	0.000%	101	393	-73.171%
2026-07-20	0.8700	0.8700	0.8200	0.8200	-3.529%	4	319	-73.171%
2026-07-17	1.0100	1.0100	0.8500	0.8500	+6.250%	23	315	-74.118%
2026-07-16	0.8000	0.8000	0.8000	0.8000	+19.403%	1	316	-72.500%
2026-07-15	0.7800	0.8600	0.6700	0.6700	-33.000%	100	315	-67.164%
2026-07-14	1.0000	1.0100	0.9800	1.0000	+8.696%	7	398	-78.000%
2026-07-13	0.8900	0.9200	0.8900	0.9200	+9.524%	2	396	-76.087%
2026-07-09	0.7800	0.8400	0.7800	0.8400	-1.176%	5	397	-73.810%
2026-07-08	0.8900	0.9300	0.8500	0.8500	+4.938%	20	394	-74.118%
2026-07-07	0.8500	0.8500	0.7800	0.8100	-1.220%	73	383	-72.840%
2026-07-06	0.8200	0.8200	0.8200	0.8200	-16.327%	3	315	-73.171%
2026-07-02	0.9800	0.9800	0.9800	0.9800	-24.031%	1	313	-77.551%
2026-06-26	1.2900	1.2900	1.2900	1.2900	-18.354%	1	313	-82.946%
2026-06-25	1.5000	1.5800	1.5000	1.5800	+17.910%	4	313	-86.076%
2026-06-24	1.2200	1.3400	1.2200	1.3400	+7.200%	7	315	-83.582%
2026-06-23	1.2500	1.3100	1.2000	1.2500	+2.459%	27	317	-82.400%
2026-06-18	1.5500	1.5500	1.2200	1.2200	-25.153%	111	283	-81.967%
2026-06-17	1.6300	1.6300	1.6300	1.6300	-3.550%	30	283	-86.503%
2026-06-16	1.6900	1.6900	1.6900	1.6900	-12.435%	4	283	-86.982%
2026-06-15	2.2000	2.2000	1.8600	1.9300	-14.978%	64	283	-88.601%
2026-06-11	2.3400	2.3400	2.2700	2.2700	-3.814%	38	316	-90.308%
2026-06-10	2.3600	2.3600	2.3600	2.3600	-14.801%	1	304	-90.678%
2026-06-09	2.4300	2.7800	2.4300	2.7700	+4.924%	11	304	-92.058%
2026-06-08	2.6500	2.6500	2.6400	2.6400	-6.050%	2	301	-91.667%
2026-06-05	2.7300	2.8100	2.7300	2.8100	+29.493%	2	301	-92.171%
2026-06-04	2.1600	2.1700	2.1600	2.1700	-12.851%	3	302	-89.862%
2026-06-02	2.4200	2.4900	2.3800	2.4900	+1.220%	8	304	-91.165%
2026-06-01	2.5100	2.5100	2.4600	2.4600	-14.583%	2	301	-91.057%
2026-05-28	2.9900	2.9900	2.8500	2.8800	-1.706%	5	301	-92.361%
2026-05-27	3.1500	3.1500	2.9300	2.9300	-14.327%	13	301	-92.491%
2026-05-26	3.3000	3.4400	3.3000	3.4200	-0.870%	33	303	-93.567%
2026-05-22	3.3500	3.4600	3.3300	3.4500	+0.291%	126	283	-93.623%
2026-05-21	3.6100	3.6700	3.4400	3.4400	-10.183%	3	254	-93.605%
2026-05-20	4.0200	4.0400	3.7400	3.8300	-1.034%	14	254	-94.256%
2026-05-19	4.1200	4.1800	3.8000	3.8700	-3.250%	15	258	-94.315%
2026-05-18	3.7600	4.0000	3.7600	4.0000	+29.870%	10	258	-94.500%
2026-05-15	3.1300	3.1300	3.0800	3.0800	-10.725%	7	258	-92.857%
2026-05-13	3.6600	3.6600	3.4300	3.4500	+3.293%	7	262	-93.623%
2026-05-12	3.3400	3.3400	3.3400	3.3400	+30.469%	1	258	-93.413%
2026-05-11	2.7000	2.7500	2.5100	2.5600	-24.484%	37	258	-91.406%
2026-05-08	3.3000	3.3900	3.2300	3.3900	+3.670%	22	287	-93.510%
2026-05-06	3.2500	3.3500	3.2200	3.2700	0.000%	10	277	-93.272%
2026-05-05	3.4000	3.4000	3.1900	3.2700	-9.167%	30	278	-93.272%
2026-04-30	3.6000	3.6000	3.6000	3.6000	+1.408%	1	284	-93.889%
2026-04-29	3.5500	3.5500	3.5500	3.5500	+18.333%	3	283	-93.803%
2026-04-27	3.0000	3.0000	3.0000	3.0000	+3.806%	5	283	-92.667%
2026-04-24	3.0000	3.0000	2.8900	2.8900	-15.000%	17	283	-92.388%
2026-04-23	2.8600	3.4000	2.8600	3.4000	+2.102%	53	280	-93.529%
2026-04-22	3.2800	3.3400	3.2800	3.3300	+14.041%	89	298	-93.393%
2026-04-20	3.0700	3.0700	2.9200	2.9200	-11.515%	3	259	-92.466%
2026-04-17	3.5700	3.5700	3.3000	3.3000	-18.317%	20	259	-93.333%
2026-04-16	4.1400	4.4100	4.0200	4.0400	-17.886%	91	262	-94.554%
2026-04-15	5.0100	5.1900	4.7000	4.9200	-12.920%	43	302	-95.528%
2026-04-13	5.6000	5.6500	5.6000	5.6500	-8.130%	3	271	-96.106%
2026-04-09	6.1000	6.1500	6.1000	6.1500	+0.985%	3	269	-96.423%
2026-04-07	6.0700	6.0900	6.0700	6.0900	+5.000%	3	269	-96.388%
2026-04-06	5.9700	5.9700	5.8000	5.8000	-8.373%	13	272	-96.207%
2026-04-02	6.3000	6.3300	6.2500	6.3300	+2.927%	6	260	-96.524%
2026-03-31	6.3000	6.3000	6.1500	6.1500	-5.385%	95	260	-96.423%
2026-03-30	6.5000	6.5000	6.3600	6.5000	+6.557%	12	166	-96.615%
2026-03-27	6.1000	6.1000	6.1000	6.1000	+7.018%	6	166	-96.393%
2026-03-26	5.7000	5.7000	5.7000	5.7000	+2.334%	1	161	-96.140%
2026-03-24	5.4000	5.5700	5.4000	5.5700	+5.094%	13	160	-96.050%
2026-03-23	5.3800	5.3800	5.0200	5.3000	-6.195%	9	161	-95.849%
2026-03-20	5.1500	5.6500	5.1500	5.6500	+4.630%	8	154	-96.106%
2026-03-19	5.4000	5.4000	5.4000	5.4000	+5.882%	10	154	-95.926%
2026-03-18	5.0500	5.1000	5.0000	5.1000	+2.616%	24	163	-95.686%
2026-03-17	4.9500	5.0000	4.9500	4.9700	-4.607%	44	174	-95.573%
2026-03-16	5.3500	5.3500	5.2100	5.2100	-4.404%	4	180	-95.777%
2026-03-13	5.5100	5.5100	5.4500	5.4500	-2.679%	8	180	-95.963%
2026-03-10	5.1500	5.6500	5.1500	5.6000	-5.882%	17	182	-96.071%
2026-03-09	5.8500	6.0500	5.8500	5.9500	-30.000%	63	171	-96.303%
2026-03-04	8.4500	8.5000	8.4500	8.5000	-8.700%	5	116	-97.412%
2026-02-24	9.3200	9.3200	9.3100	9.3100	+4.489%	2	116	-97.637%
2026-02-20	8.7700	8.9100	8.7700	8.9100	+0.225%	4	114	-97.531%
2026-02-19	8.8900	8.8900	8.8900	8.8900	+3.977%	2	110	-97.525%
2026-02-18	8.5500	8.5500	8.5500	8.5500	+2.395%	2	111	-97.427%
2026-02-11	8.2500	8.3500	8.2500	8.3500	+5.031%	3	109	-97.365%
2026-02-10	7.7800	7.9500	7.7800	7.9500	+5.298%	3	106	-97.233%
2026-02-09	8.0200	8.0200	7.5500	7.5500	+36.282%	6	104	-97.086%
2026-02-06	5.6800	5.6800	5.5400	5.5400	+23.385%	102	102	-96.029%
2026-02-04	4.2500	4.4900	4.2500	4.4900	+32.448%	3	3	-95.100%
2026-01-28	3.3900	3.3900	3.3900	3.3900	+36.694%	1	3	-93.510%
2026-01-08	2.4800	2.4800	2.4800	2.4800	0.000%	2	2	-91.129%

.dark-mode .yDgjhC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yDgjhC{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918P22HIMS Sep 18 2026 22.00 Put (HIMS260918P00022000)option OPRA

HIMS20260918P22
HIMS Sep 18 2026 22.00 Put (HIMS260918P00022000)
option OPRA