Dark

HIMS20260918P23
HIMS Sep 18 2026 23.00 Put (HIMS260918P00023000)
option OPRA

EOD

Aug 18, 2026

0.3800+11.765%(+0.0400)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.3600	0.4300	0.3200	0.3800	+11.765%	129	2,576	0.000%
2026-08-17	0.3100	0.4000	0.2900	0.3400	-5.556%	275	2,523	+11.765%
2026-08-14	0.4000	0.4300	0.3500	0.3600	0.000%	291	2,518	+5.556%
2026-08-13	0.4000	0.5000	0.3600	0.3600	+20.000%	318	2,417	+5.556%
2026-08-12	0.4000	0.4500	0.3000	0.3000	+3.448%	380	2,279	+26.667%
2026-08-11	0.6000	0.6000	0.2900	0.2900	-48.214%	273	2,105	+31.034%
2026-08-10	0.6100	0.7500	0.4600	0.5600	-8.197%	1,427	2,122	-32.143%
2026-08-07	0.8500	0.8500	0.6000	0.6100	-34.409%	21	1,097	-37.705%
2026-08-06	0.9600	0.9700	0.8500	0.9300	+17.722%	96	1,086	-59.140%
2026-08-05	0.7600	0.8500	0.6600	0.7900	0.000%	41	996	-51.899%
2026-08-04	0.8900	0.9100	0.7800	0.7900	-22.549%	37	958	-51.899%
2026-08-03	1.5000	1.6100	0.9700	1.0200	-42.045%	76	968	-62.745%
2026-07-31	1.7900	1.8000	1.7600	1.7600	-4.865%	5	938	-78.409%
2026-07-30	2.4500	2.4500	1.8400	1.8500	-22.917%	52	933	-79.459%
2026-07-29	1.4400	2.6400	1.4300	2.4000	+73.913%	97	936	-84.167%
2026-07-28	1.6800	1.7000	1.3800	1.3800	+12.195%	15	921	-72.464%
2026-07-27	1.4500	1.4500	1.2300	1.2300	-30.508%	17	927	-69.106%
2026-07-24	1.4800	1.7700	1.4300	1.7700	+121.250%	116	916	-78.531%
2026-07-23	0.8000	0.8000	0.8000	0.8000	-32.203%	3	802	-52.500%
2026-07-22	1.1400	1.1800	1.1400	1.1800	-1.667%	45	802	-67.797%
2026-07-21	1.1700	1.2000	1.1700	1.2000	+6.195%	10	759	-68.333%
2026-07-20	1.1300	1.1300	1.1000	1.1300	+22.826%	5	754	-66.372%
2026-07-16	0.9900	0.9900	0.9200	0.9200	+2.222%	2	754	-58.696%
2026-07-15	0.9000	0.9500	0.9000	0.9000	-19.643%	248	754	-57.778%
2026-07-14	1.0600	1.1300	1.0600	1.1200	+2.752%	6	578	-66.071%
2026-07-13	1.0800	1.2800	1.0500	1.0900	+1.869%	33	577	-65.138%
2026-07-10	1.1200	1.2000	1.0500	1.0700	+10.309%	98	555	-64.486%
2026-07-09	1.0000	1.0000	0.9700	0.9700	-10.185%	2	463	-60.825%
2026-07-08	1.1200	1.1200	1.0800	1.0800	+5.882%	2	464	-64.815%
2026-07-07	1.0000	1.0200	0.9700	1.0200	+3.030%	3	465	-62.745%
2026-07-06	1.0700	1.0700	0.9900	0.9900	-15.385%	3	463	-61.616%
2026-07-01	1.1600	1.2600	1.1600	1.1700	-25.949%	4	463	-67.521%
2026-06-30	1.5800	1.5800	1.5800	1.5800	0.000%	15	467	-75.949%
2026-06-29	1.5800	1.5800	1.5800	1.5800	+6.757%	1	452	-75.949%
2026-06-26	1.6000	1.6000	1.4800	1.4800	-21.277%	3	451	-74.324%
2026-06-25	1.9000	1.9400	1.8800	1.8800	+14.634%	5	452	-79.787%
2026-06-24	1.6900	1.6900	1.4900	1.6400	+5.806%	5	455	-76.829%
2026-06-23	1.4600	1.6000	1.4600	1.5500	+4.730%	98	455	-75.484%
2026-06-22	1.5000	1.5000	1.4800	1.4800	+10.448%	90	366	-74.324%
2026-06-18	1.6500	1.6500	1.3400	1.3400	-29.474%	109	286	-71.642%
2026-06-17	1.9000	1.9000	1.9000	1.9000	-2.062%	1	286	-80.000%
2026-06-16	2.2000	2.2000	1.9400	1.9400	-11.818%	6	286	-80.412%
2026-06-15	2.3900	2.3900	2.2000	2.2000	-23.875%	45	285	-82.727%
2026-06-11	2.8100	2.8900	2.8100	2.8900	+11.154%	4	267	-86.851%
2026-06-10	2.6000	2.6000	2.6000	2.6000	-13.907%	1	271	-85.385%
2026-06-09	3.0200	3.0200	3.0200	3.0200	-0.984%	15	271	-87.417%
2026-06-08	3.2000	3.2000	3.0100	3.0500	-10.294%	60	271	-87.541%
2026-06-05	3.2200	3.4000	3.2200	3.4000	+34.921%	3	284	-88.824%
2026-06-04	2.8300	2.8300	2.4600	2.5200	-11.888%	4	284	-84.921%
2026-06-03	3.0000	3.2000	2.8600	2.8600	-4.348%	15	285	-86.713%
2026-06-02	2.8600	2.9900	2.8600	2.9900	+2.048%	36	280	-87.291%
2026-06-01	3.7500	3.7500	2.8700	2.9300	-24.679%	70	284	-87.031%
2026-05-29	3.4200	3.8900	3.4000	3.8900	+16.119%	19	310	-90.231%
2026-05-28	3.6000	3.6200	3.3500	3.3500	-4.286%	18	308	-88.657%
2026-05-27	3.6600	3.6600	3.4200	3.5000	-12.500%	61	306	-89.143%
2026-05-26	4.1000	4.1000	3.9300	4.0000	+3.359%	73	277	-90.500%
2026-05-22	3.7700	3.9200	3.7500	3.8700	-7.637%	24	238	-90.181%
2026-05-21	4.3100	4.3100	4.1700	4.1900	-4.119%	23	246	-90.931%
2026-05-20	4.6200	4.6500	4.3700	4.3700	-2.889%	27	246	-91.304%
2026-05-19	4.8000	4.8000	4.4900	4.5000	+2.975%	29	234	-91.556%
2026-05-18	4.4000	4.4000	4.3700	4.3700	+19.726%	2	234	-91.304%
2026-05-15	4.0400	4.0400	3.6500	3.6500	-4.450%	17	234	-89.589%
2026-05-14	3.8500	3.8500	3.6500	3.8200	-5.679%	53	217	-90.052%
2026-05-13	4.2100	4.2100	3.7600	4.0500	+12.500%	28	222	-90.617%
2026-05-12	4.1800	4.1800	3.6000	3.6000	+21.622%	5	222	-89.444%
2026-05-11	3.0500	3.1500	2.9200	2.9600	-22.715%	20	222	-87.162%
2026-05-08	3.8500	3.8500	3.8300	3.8300	-3.769%	8	231	-90.078%
2026-05-07	3.9500	4.0100	3.9500	3.9800	+9.945%	9	237	-90.452%
2026-05-06	3.8000	3.8000	3.6200	3.6200	-3.723%	29	230	-89.503%
2026-05-05	4.0000	4.0000	3.7600	3.7600	+5.915%	3	231	-89.894%
2026-05-04	3.6300	3.6300	3.2000	3.5500	-5.585%	33	232	-89.296%
2026-05-01	3.6800	3.7600	3.6800	3.7600	-3.342%	44	235	-89.894%
2026-04-30	4.0200	4.3500	3.8500	3.8900	-2.015%	61	235	-90.231%
2026-04-29	4.0500	4.1100	3.9400	3.9700	+5.867%	69	260	-90.428%
2026-04-28	3.7500	3.7500	3.7500	3.7500	+10.947%	5	241	-89.867%
2026-04-24	3.3100	3.3800	3.3100	3.3800	-7.397%	7	236	-88.757%
2026-04-23	3.6500	3.6500	3.6500	3.6500	-3.947%	6	242	-89.589%
2026-04-22	3.8000	3.8000	3.8000	3.8000	+14.458%	4	236	-90.000%
2026-04-20	3.5600	3.5600	3.2900	3.3200	-16.373%	63	236	-88.554%
2026-04-17	3.9700	3.9700	3.9700	3.9700	-8.736%	12	211	-90.428%
2026-04-16	4.5000	4.6500	4.3500	4.3500	-24.870%	9	199	-91.264%
2026-04-15	5.6600	5.8400	5.6500	5.7900	-3.015%	29	190	-93.437%
2026-04-14	6.0700	6.2300	5.9700	5.9700	-12.847%	24	208	-93.635%
2026-04-09	6.8500	6.8500	6.8500	6.8500	+5.385%	8	187	-94.453%
2026-04-08	6.5000	6.5000	6.5000	6.5000	+2.686%	1	184	-94.154%
2026-03-31	6.9500	7.1100	6.3300	6.3300	-5.522%	7	184	-93.997%
2026-03-27	6.7000	6.7000	6.7000	6.7000	+9.477%	8	178	-94.328%
2026-03-25	6.1200	6.1200	6.1200	6.1200	+0.328%	2	178	-93.791%
2026-03-24	6.1200	6.1200	6.1000	6.1000	+2.349%	21	176	-93.770%
2026-03-23	5.9600	5.9600	5.9600	5.9600	-4.640%	1	185	-93.624%
2026-03-20	5.7300	6.2500	5.7000	6.2500	+5.753%	29	186	-93.920%
2026-03-19	5.9700	5.9700	5.9100	5.9100	+1.897%	2	177	-93.570%
2026-03-16	5.8000	5.8000	5.8000	5.8000	-4.448%	1	175	-93.448%
2026-03-13	6.0700	6.0700	6.0700	6.0700	+6.491%	1	174	-93.740%
2026-03-12	5.7000	5.7000	5.7000	5.7000	+10.251%	1	173	-93.333%
2026-03-11	5.9300	5.9300	5.1700	5.1700	-17.937%	8	173	-92.650%
2026-03-10	5.9200	6.3000	5.8000	6.3000	-7.895%	16	173	-93.968%
2026-03-09	6.7200	6.8400	6.7000	6.8400	-26.054%	3	162	-94.444%
2026-03-04	9.2500	9.2500	9.2500	9.2500	-3.846%	3	163	-95.892%
2026-03-02	9.6200	9.6200	9.6200	9.6200	+1.477%	1	162	-96.050%
2026-02-25	9.5500	9.5900	9.4800	9.4800	-10.397%	3	160	-95.992%
2026-02-24	10.5700	10.5800	10.5700	10.5800	+7.520%	3	160	-96.408%
2026-02-20	9.8400	9.8400	9.8400	9.8400	+3.688%	2	157	-96.138%
2026-02-19	9.4900	9.4900	9.4900	9.4900	-1.861%	1	155	-95.996%
2026-02-12	9.6700	9.6700	9.6700	9.6700	+6.615%	1	154	-96.070%
2026-02-11	9.0000	9.0800	9.0000	9.0700	+7.337%	11	153	-95.810%
2026-02-10	8.3600	8.4500	8.3600	8.4500	+5.100%	2	142	-95.503%
2026-02-09	8.9600	8.9600	8.0400	8.0400	+31.373%	10	140	-95.274%
2026-02-06	6.1200	6.1200	6.1200	6.1200	+25.926%	100	134	-93.791%
2026-02-04	4.8600	4.8600	4.8600	4.8600	+6.813%	6	34	-92.181%
2026-02-02	4.5500	4.5500	4.5500	4.5500	+4.598%	1	28	-91.648%
2026-01-30	4.0500	4.3500	4.0500	4.3500	+14.173%	4	27	-91.264%
2026-01-21	3.7100	4.1000	3.7100	3.8100	+10.435%	8	23	-90.026%
2026-01-12	3.4500	3.4500	3.4500	3.4500	+11.290%	3	15	-88.986%
2026-01-09	3.1000	3.1000	3.1000	3.1000	+18.774%	1	12	-87.742%
2026-01-07	2.6100	2.6100	2.6100	2.6100	-5.435%	1	11	-85.441%
2026-01-06	2.7600	2.7600	2.7600	2.7600	0.000%	10	10	-86.232%

.dark-mode .m6Rvz8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m6Rvz8{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918P23HIMS Sep 18 2026 23.00 Put (HIMS260918P00023000)option OPRA

HIMS20260918P23
HIMS Sep 18 2026 23.00 Put (HIMS260918P00023000)
option OPRA