Dark

HIMS20260918P25
HIMS Sep 18 2026 25.00 Put (HIMS260918P00025000)
option OPRA

EOD

Aug 18, 2026

0.8500+13.333%(+0.1000)1,780

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.8700	0.9100	0.7300	0.8500	+13.333%	1,780	3,159	0.000%
2026-08-17	0.8000	0.9600	0.7000	0.7500	-8.537%	294	3,049	+13.333%
2026-08-14	0.8000	0.9100	0.7400	0.8200	-4.651%	108	2,911	+3.659%
2026-08-13	0.7500	1.0200	0.7500	0.8600	+21.127%	375	2,833	-1.163%
2026-08-12	0.7800	0.9100	0.6300	0.7100	-1.389%	157	2,740	+19.718%
2026-08-11	1.0400	1.0400	0.5700	0.7200	-28.713%	1,368	2,635	+18.056%
2026-08-10	1.0900	1.0900	0.8800	1.0100	+2.020%	266	1,928	-15.842%
2026-08-07	1.4200	1.4200	0.9900	0.9900	-33.557%	718	1,874	-14.141%
2026-08-06	1.3300	1.5100	1.3200	1.4900	+10.370%	157	1,489	-42.953%
2026-08-05	1.2500	1.3500	1.1500	1.3500	+10.656%	205	1,377	-37.037%
2026-08-04	1.5000	1.5000	1.2200	1.2200	-19.737%	94	1,219	-30.328%
2026-08-03	2.3800	2.3800	1.4900	1.5200	-38.710%	533	1,249	-44.079%
2026-07-31	2.2200	2.7400	2.2200	2.4800	-6.415%	135	902	-65.726%
2026-07-30	4.0500	4.0500	2.6500	2.6500	-26.389%	119	793	-67.925%
2026-07-29	2.3000	3.7000	2.3000	3.6000	+72.249%	190	788	-76.389%
2026-07-28	2.5000	2.5000	1.9700	2.0900	+7.179%	70	725	-59.330%
2026-07-27	2.4800	2.4800	1.9500	1.9500	-24.125%	21	727	-56.410%
2026-07-24	1.5600	2.5900	1.5300	2.5700	+102.362%	189	726	-66.926%
2026-07-23	1.8600	1.8600	1.2500	1.2700	-30.220%	16	654	-33.071%
2026-07-22	1.4500	1.8200	1.4500	1.8200	+2.247%	31	656	-53.297%
2026-07-21	1.6000	1.7800	1.6000	1.7800	+5.325%	17	638	-52.247%
2026-07-20	1.6100	1.8000	1.6100	1.6900	+4.321%	86	638	-49.704%
2026-07-17	1.7200	1.7200	1.6000	1.6200	+8.000%	18	703	-47.531%
2026-07-16	1.2800	1.5300	1.2800	1.5000	+26.050%	51	695	-43.333%
2026-07-15	1.4900	1.4900	1.1900	1.1900	-25.625%	6	665	-28.571%
2026-07-14	1.6000	1.6000	1.6000	1.6000	+4.575%	18	669	-46.875%
2026-07-13	1.5400	1.5400	1.5200	1.5300	-8.383%	5	669	-44.444%
2026-07-10	1.8000	1.8000	1.6700	1.6700	+16.783%	3	669	-49.102%
2026-07-09	1.3900	1.4700	1.3900	1.4300	-6.536%	3	667	-40.559%
2026-07-08	1.6600	1.7700	1.5300	1.5300	+5.517%	41	668	-44.444%
2026-07-07	1.4400	1.4800	1.4400	1.4500	+11.538%	4	636	-41.379%
2026-07-06	1.6500	1.6500	1.3000	1.3000	-21.212%	30	636	-34.615%
2026-07-02	1.6900	1.7200	1.6400	1.6500	-2.941%	23	627	-48.485%
2026-07-01	1.5200	1.7100	1.5200	1.7000	-16.667%	4	627	-50.000%
2026-06-30	2.3500	2.5000	2.0400	2.0400	-5.556%	5	625	-58.333%
2026-06-29	2.1400	2.1600	1.9400	2.1600	+0.935%	13	622	-60.648%
2026-06-26	2.5900	2.5900	2.1400	2.1400	-7.759%	16	622	-60.280%
2026-06-25	2.6000	2.7700	2.3000	2.3200	+3.111%	45	636	-63.362%
2026-06-24	2.3500	2.3500	2.1400	2.2500	+8.696%	12	651	-62.222%
2026-06-23	2.0500	2.0700	2.0000	2.0700	+4.545%	13	652	-58.937%
2026-06-22	2.1900	2.2000	1.9800	1.9800	-1.493%	14	648	-57.071%
2026-06-18	2.4700	2.4700	1.9800	2.0100	-23.864%	55	613	-57.711%
2026-06-17	2.7100	2.7100	2.4100	2.6400	-7.042%	152	613	-67.803%
2026-06-16	3.2000	3.2000	2.8200	2.8400	-6.885%	4	613	-70.070%
2026-06-15	3.4200	3.4200	2.9500	3.0500	-22.785%	96	613	-72.131%
2026-06-12	3.7200	3.9700	3.4000	3.9500	+3.947%	90	583	-78.481%
2026-06-11	3.8000	3.8000	3.8000	3.8000	+0.796%	1	539	-77.632%
2026-06-10	3.5000	3.7700	3.5000	3.7700	-14.123%	2	539	-77.454%
2026-06-09	3.7200	4.3900	3.5700	4.3900	+5.529%	12	540	-80.638%
2026-06-08	4.0500	4.1600	4.0200	4.1600	-7.556%	39	545	-79.567%
2026-06-05	3.9800	4.5500	3.9800	4.5000	+23.288%	49	552	-81.111%
2026-06-04	3.8700	3.8700	3.3100	3.6500	-2.667%	65	518	-76.712%
2026-06-03	4.2700	4.6700	3.7500	3.7500	-2.597%	29	495	-77.333%
2026-06-02	3.8500	4.0300	3.8400	3.8500	-1.282%	38	497	-77.922%
2026-06-01	4.3500	4.3500	3.8000	3.9000	-9.302%	64	475	-78.205%
2026-05-29	4.5500	5.0200	4.3000	4.3000	-1.602%	44	507	-80.233%
2026-05-28	4.7100	4.7100	4.3700	4.3700	-3.956%	42	493	-80.549%
2026-05-27	4.7400	4.7600	4.5000	4.5500	-13.333%	66	480	-81.319%
2026-05-26	5.2500	5.3000	5.2000	5.2500	+5.634%	26	480	-83.810%
2026-05-22	4.9800	5.0200	4.9200	4.9700	-2.930%	21	460	-82.897%
2026-05-21	5.6000	5.6000	5.1200	5.1200	-9.059%	22	478	-83.398%
2026-05-20	5.9200	6.0000	5.6300	5.6300	-4.899%	29	478	-84.902%
2026-05-19	6.0500	6.0700	5.9200	5.9200	+1.544%	25	449	-85.642%
2026-05-18	5.5000	5.8300	5.5000	5.8300	+20.954%	83	449	-85.420%
2026-05-15	5.0500	5.0500	4.7300	4.8200	-2.429%	21	449	-82.365%
2026-05-14	5.0100	5.2700	4.9400	4.9400	-3.516%	52	435	-82.794%
2026-05-13	5.0800	5.6500	5.0500	5.1200	+4.703%	53	362	-83.398%
2026-05-12	5.3500	5.3500	4.6500	4.8900	+16.429%	98	362	-82.618%
2026-05-11	4.1000	4.2000	3.8800	4.2000	-12.500%	44	362	-79.762%
2026-05-08	5.0500	5.0500	4.8000	4.8000	-5.882%	11	313	-82.292%
2026-05-07	4.6900	5.1000	4.6900	5.1000	+11.597%	106	314	-83.333%
2026-05-06	4.9000	4.9700	4.5600	4.5700	-9.145%	44	283	-81.400%
2026-05-05	5.0000	5.0600	5.0000	5.0300	+7.709%	16	263	-83.101%
2026-05-04	4.6600	4.6700	4.6600	4.6700	-1.268%	43	264	-81.799%
2026-05-01	4.6500	4.7300	4.6200	4.7300	-1.867%	7	285	-82.030%
2026-04-30	5.1600	5.3000	4.8200	4.8200	-6.408%	34	285	-82.365%
2026-04-29	5.2500	5.2500	5.1000	5.1500	+11.957%	23	281	-83.495%
2026-04-28	4.6000	4.6000	4.6000	4.6000	+5.263%	1	271	-81.522%
2026-04-27	4.2700	4.5000	4.2500	4.3700	+1.628%	49	271	-80.549%
2026-04-24	4.1200	4.3300	4.1200	4.3000	-11.340%	41	307	-80.233%
2026-04-23	4.6400	4.8500	4.6400	4.8500	+2.754%	6	266	-82.474%
2026-04-22	4.7000	4.7300	4.7000	4.7200	+5.593%	100	263	-81.992%
2026-04-21	5.0000	5.0000	4.4700	4.4700	+6.683%	16	201	-80.984%
2026-04-20	4.6500	4.6500	4.1800	4.1900	-13.608%	92	201	-79.714%
2026-04-17	5.2400	5.2400	4.8500	4.8500	-11.818%	78	178	-82.474%
2026-04-16	5.7100	5.9500	5.5000	5.5000	-24.658%	52	173	-84.545%
2026-04-13	7.7000	7.7100	7.3000	7.3000	-5.563%	28	137	-88.356%
2026-04-10	7.7300	7.7300	7.7300	7.7300	-1.024%	2	126	-89.004%
2026-04-08	7.8100	7.8100	7.8100	7.8100	-2.375%	1	124	-89.117%
2026-04-06	7.9300	8.0000	7.9300	8.0000	-3.030%	4	124	-89.375%
2026-03-31	8.2500	8.2500	8.2000	8.2500	-1.198%	8	121	-89.697%
2026-03-27	8.3500	8.3500	8.3500	8.3500	+12.838%	2	120	-89.820%
2026-03-25	7.4000	7.4000	7.4000	7.4000	-1.465%	1	122	-88.514%
2026-03-24	7.3600	7.5100	7.3500	7.5100	+4.306%	22	122	-88.682%
2026-03-23	7.3700	7.3700	7.1900	7.2000	-4.382%	10	142	-88.194%
2026-03-20	7.0800	7.5300	6.7500	7.5300	+14.091%	32	143	-88.712%
2026-03-17	6.7000	6.7000	6.6000	6.6000	-1.345%	2	116	-87.121%
2026-03-16	7.0000	7.1000	6.6900	6.6900	-6.434%	16	116	-87.294%
2026-03-12	6.6500	7.1500	6.6500	7.1500	+1.132%	7	112	-88.112%
2026-03-11	7.0700	7.0700	7.0700	7.0700	-2.751%	2	109	-87.977%
2026-03-10	6.9000	7.2700	6.9000	7.2700	-9.125%	5	111	-88.308%
2026-03-09	8.2000	8.2000	8.0000	8.0000	-26.063%	11	108	-89.375%
2026-03-04	10.8200	10.8200	10.8200	10.8200	-2.258%	2	102	-92.144%
2026-03-02	11.3000	11.3000	11.0700	11.0700	-3.739%	4	100	-92.322%
2026-02-27	11.7100	11.7100	11.5000	11.5000	+4.167%	3	103	-92.609%
2026-02-25	11.0700	11.0700	11.0400	11.0400	-1.164%	6	105	-92.301%
2026-02-24	11.6500	11.7000	11.1700	11.1700	-1.586%	3	105	-92.390%
2026-02-23	11.2400	11.3700	11.2400	11.3500	-0.526%	32	105	-92.511%
2026-02-20	11.3700	11.4100	11.3700	11.4100	+1.875%	2	78	-92.550%
2026-02-18	11.2000	11.2000	11.2000	11.2000	+1.541%	1	79	-92.411%
2026-02-17	10.9500	11.0300	10.9500	11.0300	+0.091%	27	78	-92.294%
2026-02-13	11.0200	11.0200	11.0200	11.0200	+2.894%	1	77	-92.287%
2026-02-11	10.7100	10.7100	10.7100	10.7100	+11.912%	2	77	-92.063%
2026-02-09	10.6000	10.7300	9.5700	9.5700	+31.096%	27	78	-91.118%
2026-02-06	7.7700	7.7700	7.3000	7.3000	+4.286%	7	56	-88.356%
2026-02-05	5.8000	7.0000	5.8000	7.0000	+12.179%	7	49	-87.857%
2026-02-04	6.2300	6.3600	6.2300	6.2400	-0.478%	8	44	-86.378%
2026-02-03	5.6000	6.2700	5.6000	6.2700	+14.416%	11	44	-86.443%
2026-02-02	5.4800	5.4800	5.4800	5.4800	+14.167%	1	35	-84.489%
2026-01-29	4.8000	4.8000	4.8000	4.8000	+3.448%	2	34	-82.292%
2026-01-23	4.4800	4.6400	4.4800	4.6400	-2.316%	5	32	-81.681%
2026-01-22	4.7500	4.7500	4.7500	4.7500	-5.000%	2	27	-82.105%
2026-01-21	4.4800	5.0000	4.4800	5.0000	+17.096%	28	29	-83.000%
2026-01-15	4.2700	4.2700	4.2700	4.2700	0.000%	1	1	-80.094%

.dark-mode .btVRyN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .btVRyN{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918P25HIMS Sep 18 2026 25.00 Put (HIMS260918P00025000)option OPRA

HIMS20260918P25
HIMS Sep 18 2026 25.00 Put (HIMS260918P00025000)
option OPRA