Dark

HIMS20260918P24
HIMS Sep 18 2026 24.00 Put (HIMS260918P00024000)
option OPRA

EOD

Aug 18, 2026

0.5500+10.000%(+0.0500)240

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.5800	0.6400	0.4800	0.5500	+10.000%	240	1,081	0.000%
2026-08-17	0.5900	0.6200	0.4700	0.5000	-9.091%	181	991	+10.000%
2026-08-14	0.5700	0.6300	0.5100	0.5500	-3.509%	118	898	0.000%
2026-08-13	0.6600	0.7200	0.5000	0.5700	+39.024%	156	905	-3.509%
2026-08-12	0.5400	0.6700	0.4100	0.4100	-21.154%	39	803	+34.146%
2026-08-11	0.5300	0.6700	0.3800	0.5200	-24.638%	139	777	+5.769%
2026-08-10	0.8500	0.8500	0.6300	0.6900	-18.824%	125	736	-20.290%
2026-08-07	1.1000	1.1000	0.8500	0.8500	-26.724%	25	752	-35.294%
2026-08-06	1.1200	1.2100	1.0600	1.1600	+11.538%	207	742	-52.586%
2026-08-05	0.9400	1.0400	0.8900	1.0400	+9.474%	14	641	-47.115%
2026-08-04	1.1900	1.1900	0.9500	0.9500	-20.833%	14	630	-42.105%
2026-08-03	1.5000	1.5000	1.2000	1.2000	-40.299%	82	630	-54.167%
2026-07-31	1.8200	2.2000	1.8200	2.0100	-18.952%	19	660	-72.637%
2026-07-30	2.5900	2.6100	2.4800	2.4800	-20.257%	14	653	-77.823%
2026-07-29	1.8200	3.1100	1.8200	3.1100	+77.714%	156	651	-82.315%
2026-07-28	2.1000	2.1000	1.7500	1.7500	0.000%	19	720	-68.571%
2026-07-27	1.7600	1.8900	1.7000	1.7500	-18.224%	36	724	-68.571%
2026-07-24	1.4600	2.1400	1.4600	2.1400	+116.162%	13	699	-74.299%
2026-07-23	1.4000	1.4000	0.9900	0.9900	-34.000%	155	690	-44.444%
2026-07-22	1.3900	1.5200	1.3700	1.5000	+17.188%	168	745	-63.333%
2026-07-21	1.2700	1.2800	1.2700	1.2800	-1.538%	55	587	-57.031%
2026-07-20	1.2400	1.3000	1.2400	1.3000	-4.412%	51	532	-57.692%
2026-07-17	1.4000	1.4400	1.2800	1.3600	+13.333%	13	481	-59.559%
2026-07-16	1.1000	1.2000	1.1000	1.2000	+14.286%	100	475	-54.167%
2026-07-15	1.1000	1.1000	0.8600	1.0500	-18.605%	38	375	-47.619%
2026-07-13	1.2100	1.4100	1.2100	1.2900	-0.769%	8	388	-57.364%
2026-07-10	1.3400	1.3400	1.2900	1.3000	+6.557%	95	387	-57.692%
2026-07-09	1.1900	1.2200	1.1900	1.2200	-6.154%	2	346	-54.918%
2026-07-08	1.2600	1.3000	1.2600	1.3000	+4.000%	2	346	-57.692%
2026-07-07	1.2200	1.2500	1.2200	1.2500	-10.714%	2	346	-56.000%
2026-07-02	1.4000	1.4000	1.4000	1.4000	+6.870%	12	359	-60.714%
2026-07-01	1.4400	1.4400	1.3100	1.3100	-30.688%	9	359	-58.015%
2026-06-26	1.8900	1.8900	1.8900	1.8900	-17.826%	2	362	-70.899%
2026-06-25	2.3500	2.3500	2.3000	2.3000	+23.656%	2	362	-76.087%
2026-06-24	1.8600	1.8600	1.8600	1.8600	+0.541%	2	362	-70.430%
2026-06-23	1.7400	1.8500	1.7200	1.8500	+5.714%	3	362	-70.270%
2026-06-22	1.6000	1.8200	1.6000	1.7500	+4.167%	4	360	-68.571%
2026-06-18	1.8000	1.8000	1.6800	1.6800	-20.755%	8	309	-67.262%
2026-06-17	2.2800	2.2800	2.1200	2.1200	-7.826%	80	309	-74.057%
2026-06-16	2.5600	2.5600	2.3000	2.3000	-11.197%	21	309	-76.087%
2026-06-15	2.8400	2.8400	2.5900	2.5900	-28.453%	7	298	-78.764%
2026-06-12	3.4700	3.6200	3.4700	3.6200	+19.079%	35	294	-84.807%
2026-06-11	3.0200	3.0400	3.0200	3.0400	-9.254%	3	294	-81.908%
2026-06-10	3.0400	3.3500	3.0400	3.3500	-9.946%	5	295	-83.582%
2026-06-09	3.2900	3.8600	3.2900	3.7200	+4.494%	10	294	-85.215%
2026-06-08	3.5000	3.5600	3.4800	3.5600	-5.067%	47	295	-84.551%
2026-06-05	3.7700	3.7700	3.7500	3.7500	+25.000%	3	295	-85.333%
2026-06-04	3.3700	3.3700	2.8000	3.0000	-14.040%	12	294	-81.667%
2026-06-03	3.8300	3.8700	3.4900	3.4900	+3.561%	11	300	-84.241%
2026-06-02	3.4200	3.4200	3.3700	3.3700	+0.298%	2	293	-83.680%
2026-06-01	3.3400	3.3600	3.3400	3.3600	-13.846%	3	294	-83.631%
2026-05-29	4.0200	4.1000	3.6700	3.9000	+0.775%	20	293	-85.897%
2026-05-28	3.9100	4.0000	3.8700	3.8700	-2.519%	8	288	-85.788%
2026-05-27	4.1900	4.2000	3.9200	3.9700	-12.747%	22	284	-86.146%
2026-05-26	4.5700	4.5700	4.5500	4.5500	+3.645%	39	277	-87.912%
2026-05-22	4.3500	4.3900	4.3500	4.3900	-3.516%	13	265	-87.472%
2026-05-21	4.5500	4.5500	4.5500	4.5500	-8.081%	30	252	-87.912%
2026-05-20	5.2900	5.3000	4.9500	4.9500	-3.883%	8	252	-88.889%
2026-05-19	5.1600	5.2200	5.1500	5.1500	-0.579%	7	219	-89.320%
2026-05-18	4.9000	5.1800	4.9000	5.1800	+24.819%	13	219	-89.382%
2026-05-15	4.5200	4.5200	4.1500	4.1500	-4.378%	29	219	-86.747%
2026-05-14	4.6000	4.6000	4.3400	4.3400	-4.405%	37	229	-87.327%
2026-05-13	4.5500	4.7000	4.5100	4.5400	+2.948%	29	202	-87.885%
2026-05-12	4.4000	4.4200	4.4000	4.4100	+27.826%	10	202	-87.528%
2026-05-11	3.6000	3.6000	3.4500	3.4500	-20.507%	16	202	-84.058%
2026-05-08	4.4100	4.4200	4.3400	4.3400	-3.556%	19	205	-87.327%
2026-05-07	4.3300	4.5300	4.3000	4.5000	+10.024%	22	217	-87.778%
2026-05-06	4.3000	4.3000	4.0900	4.0900	-7.883%	12	203	-86.553%
2026-05-05	4.4500	4.7000	4.4400	4.4400	+9.360%	19	211	-87.613%
2026-05-04	3.9800	4.0600	3.9800	4.0600	-1.456%	57	217	-86.453%
2026-05-01	4.2000	4.2000	4.1200	4.1200	-10.629%	3	231	-86.650%
2026-04-29	4.4800	4.6100	4.4800	4.6100	+7.710%	110	231	-88.069%
2026-04-28	4.2300	4.2800	4.2300	4.2800	+9.744%	10	241	-87.150%
2026-04-27	3.7500	3.9000	3.7400	3.9000	+3.448%	83	234	-85.897%
2026-04-24	3.7500	3.7900	3.7500	3.7700	-8.717%	80	286	-85.411%
2026-04-23	3.8500	4.1700	3.8500	4.1300	-5.057%	47	224	-86.683%
2026-04-22	4.4000	4.4200	4.3500	4.3500	+15.079%	47	246	-87.356%
2026-04-20	4.0000	4.0000	3.7700	3.7800	-14.286%	58	218	-85.450%
2026-04-17	4.6100	4.7100	4.4100	4.4100	-18.934%	15	188	-87.528%
2026-04-16	5.4200	5.4400	5.4200	5.4400	-14.060%	14	189	-89.890%
2026-04-15	6.3300	6.3300	6.3300	6.3300	-2.615%	1	179	-91.311%
2026-04-14	6.4900	6.5000	6.4900	6.5000	-6.475%	101	179	-91.538%
2026-04-13	6.9500	6.9500	6.9500	6.9500	-2.797%	3	79	-92.086%
2026-04-08	7.2000	7.2000	7.1500	7.1500	-4.667%	2	78	-92.308%
2026-04-07	7.5000	7.5000	7.5000	7.5000	+4.167%	1	76	-92.667%
2026-04-06	7.2000	7.2000	7.2000	7.2000	-6.494%	2	75	-92.361%
2026-03-30	7.6500	7.9500	7.6500	7.7000	+2.667%	44	73	-92.857%
2026-03-27	7.5000	7.5000	7.5000	7.5000	+9.012%	1	61	-92.667%
2026-03-24	6.6200	6.8800	6.6200	6.8800	+3.771%	9	60	-92.006%
2026-03-23	6.5400	6.6800	6.3900	6.6300	+6.763%	10	67	-91.704%
2026-03-18	6.1000	6.2100	6.0200	6.2100	+0.323%	24	63	-91.143%
2026-03-17	6.2000	6.2000	6.0900	6.1900	-4.031%	24	83	-91.115%
2026-03-16	6.4500	6.4500	6.4500	6.4500	-6.522%	2	62	-91.473%
2026-03-10	6.4600	6.9000	6.4600	6.9000	-33.654%	11	60	-92.029%
2026-03-06	10.4000	10.4000	10.4000	10.4000	+4.523%	1	55	-94.712%
2026-03-04	9.9500	9.9500	9.9500	9.9500	-6.132%	1	54	-94.472%
2026-02-26	10.6000	10.6000	10.6000	10.6000	-0.749%	1	53	-94.811%
2026-02-23	10.6800	10.6800	10.6800	10.6800	+4.195%	1	52	-94.850%
2026-02-13	10.2500	10.2500	10.2500	10.2500	+5.020%	1	51	-94.634%
2026-02-11	9.7600	9.7600	9.7600	9.7600	+59.738%	2	51	-94.365%
2026-02-05	4.1400	6.1100	4.1400	6.1100	+3.559%	7	49	-90.998%
2026-02-04	5.8000	5.9000	5.6600	5.9000	+4.425%	43	44	-90.678%
2026-02-03	5.6500	5.6500	5.6500	5.6500	+16.977%	2	11	-90.265%
2026-02-02	4.8500	4.8500	4.7800	4.8300	+21.970%	9	9	-88.613%
2026-01-22	4.2000	4.2000	3.9600	3.9600	0.000%	2	1	-86.111%

.dark-mode .jPM0KT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jPM0KT{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918P24HIMS Sep 18 2026 24.00 Put (HIMS260918P00024000)option OPRA

HIMS20260918P24
HIMS Sep 18 2026 24.00 Put (HIMS260918P00024000)
option OPRA