Dark

HIMS20260918P26
HIMS Sep 18 2026 26.00 Put (HIMS260918P00026000)
option OPRA

EOD

Aug 18, 2026

1.30+18.182%(+0.20)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.0500	1.3000	1.0500	1.3000	+18.182%	124	2,876	0.000%
2026-08-17	1.2000	1.3500	1.0400	1.1000	-5.172%	159	2,857	+18.182%
2026-08-14	1.1300	1.2500	1.0400	1.1600	+3.571%	109	2,787	+12.069%
2026-08-13	1.0200	1.3500	1.0100	1.1200	+13.131%	204	2,743	+16.071%
2026-08-12	1.1000	1.2000	0.8500	0.9900	+20.732%	1,802	2,619	+31.313%
2026-08-11	1.3300	1.3600	0.7800	0.8200	-34.400%	291	1,640	+58.537%
2026-08-10	1.3800	1.3800	1.1500	1.2500	0.000%	254	1,612	+4.000%
2026-08-07	1.6600	1.6600	1.2500	1.2500	-33.155%	22	1,445	+4.000%
2026-08-06	1.6800	1.8700	1.6800	1.8700	+16.149%	25	1,434	-30.481%
2026-08-05	1.5300	1.6100	1.4300	1.6100	+8.784%	128	1,430	-19.255%
2026-08-04	1.7200	1.7900	1.4800	1.4800	-17.778%	22	1,433	-12.162%
2026-08-03	2.1900	2.1900	1.8000	1.8000	-39.189%	897	1,433	-27.778%
2026-07-31	2.9500	3.2500	2.9500	2.9600	-7.500%	50	596	-56.081%
2026-07-30	4.2700	4.2700	3.2000	3.2000	-16.449%	82	587	-59.375%
2026-07-29	2.7300	4.0000	2.7300	3.8300	+56.327%	16	584	-66.057%
2026-07-28	2.6300	2.8400	2.4500	2.4500	+8.407%	109	581	-46.939%
2026-07-27	2.5900	2.5900	2.2600	2.2600	-26.623%	120	545	-42.478%
2026-07-24	2.2600	3.0800	2.2600	3.0800	+59.585%	40	562	-57.792%
2026-07-23	2.1000	2.2200	1.5300	1.9300	-6.763%	136	537	-32.642%
2026-07-22	2.0500	2.1600	1.9500	2.0700	+0.485%	32	407	-37.198%
2026-07-21	1.9100	2.0700	1.8500	2.0600	+5.641%	28	383	-36.893%
2026-07-20	1.9700	2.0500	1.9400	1.9500	+6.557%	77	377	-33.333%
2026-07-17	1.8300	1.8300	1.8300	1.8300	+1.667%	2	344	-28.962%
2026-07-16	1.5500	1.8000	1.5500	1.8000	+21.622%	6	344	-27.778%
2026-07-15	1.4800	1.9100	1.4800	1.4800	-22.513%	5	341	-12.162%
2026-07-13	1.8800	1.9100	1.8800	1.9100	-4.975%	2	340	-31.937%
2026-07-10	2.0000	2.1200	1.9600	2.0100	+9.836%	11	339	-35.323%
2026-07-09	1.7600	1.8500	1.7600	1.8300	+0.549%	55	337	-28.962%
2026-07-08	1.7900	1.8200	1.7900	1.8200	+4.598%	2	285	-28.571%
2026-07-07	1.7000	1.7800	1.6900	1.7400	+6.748%	70	285	-25.287%
2026-07-06	2.0000	2.0000	1.6300	1.6300	-15.104%	7	243	-20.245%
2026-07-02	1.9500	1.9500	1.9000	1.9200	+6.077%	6	241	-32.292%
2026-07-01	2.2300	2.2300	1.8100	1.8100	-30.116%	3	241	-28.177%
2026-06-29	2.4400	2.5900	2.4400	2.5900	+4.435%	5	242	-49.807%
2026-06-26	2.4300	2.4800	2.4300	2.4800	-21.019%	2	243	-47.581%
2026-06-25	3.0000	3.1400	2.9500	3.1400	+18.491%	19	244	-58.599%
2026-06-24	2.6500	2.6500	2.6500	2.6500	+3.113%	1	240	-50.943%
2026-06-23	2.3400	2.5800	2.3400	2.5700	+6.639%	52	241	-49.416%
2026-06-22	2.4100	2.5000	2.2000	2.4100	+2.553%	17	224	-46.058%
2026-06-18	2.5000	2.6000	2.3500	2.3500	-17.254%	24	221	-44.681%
2026-06-17	2.8400	2.8400	2.8400	2.8400	-11.801%	1	221	-54.225%
2026-06-16	3.2500	3.2500	3.1400	3.2200	-10.556%	7	221	-59.627%
2026-06-15	3.9400	3.9400	3.4200	3.6000	-16.859%	16	223	-63.889%
2026-06-12	4.3300	4.3300	4.3300	4.3300	+3.341%	2	226	-69.977%
2026-06-11	4.1700	4.1900	4.1700	4.1900	+2.696%	3	224	-68.974%
2026-06-10	4.0000	4.1600	4.0000	4.0800	+0.493%	54	226	-68.137%
2026-06-09	4.3500	4.3700	4.0600	4.0600	-11.160%	45	200	-67.980%
2026-06-08	4.8200	4.8200	4.5600	4.5700	-10.392%	81	212	-71.554%
2026-06-05	4.6300	5.1100	4.6300	5.1000	+24.390%	18	198	-74.510%
2026-06-04	4.4100	4.4100	3.7200	4.1000	-8.889%	32	195	-68.293%
2026-06-03	4.5000	5.0500	4.4900	4.5000	+0.446%	36	200	-71.111%
2026-06-02	4.3000	4.4900	4.3000	4.4800	+1.587%	15	192	-70.982%
2026-06-01	4.4300	4.4300	4.4100	4.4100	-10.909%	2	184	-70.522%
2026-05-29	5.0700	5.3000	4.9500	4.9500	-1.980%	9	184	-73.737%
2026-05-28	5.0900	5.1200	5.0000	5.0500	-1.942%	43	187	-74.257%
2026-05-27	5.0500	5.1500	5.0500	5.1500	-11.966%	31	148	-74.757%
2026-05-26	5.8400	5.8500	5.8400	5.8500	-9.302%	5	126	-77.778%
2026-05-19	6.5000	6.5000	6.4500	6.4500	-0.769%	4	125	-79.845%
2026-05-18	6.3000	6.5000	6.3000	6.5000	+19.926%	2	125	-80.000%
2026-05-15	5.4200	5.5100	5.4000	5.4200	-1.633%	22	125	-76.015%
2026-05-14	5.8700	5.8800	5.4900	5.5100	-3.839%	79	135	-76.407%
2026-05-13	5.7900	6.2600	5.6800	5.7300	+5.138%	61	196	-77.312%
2026-05-12	5.2000	5.4500	5.1800	5.4500	+23.303%	6	196	-76.147%
2026-05-11	4.4500	4.4500	4.4200	4.4200	-18.148%	17	196	-70.588%
2026-05-08	5.5500	5.5700	5.4000	5.4000	-0.369%	20	213	-75.926%
2026-05-07	5.5000	5.5000	5.3700	5.4200	+2.846%	43	233	-76.015%
2026-05-06	5.5100	5.5100	5.2700	5.2700	-1.495%	22	206	-75.332%
2026-05-05	5.6300	5.7400	5.3500	5.3500	+4.288%	19	208	-75.701%
2026-05-04	5.0800	5.1300	5.0800	5.1300	-0.388%	15	216	-74.659%
2026-05-01	5.1600	5.2500	5.1500	5.1500	-11.207%	4	199	-74.757%
2026-04-30	5.7200	5.8500	5.7200	5.8000	+1.045%	48	199	-77.586%
2026-04-29	5.5300	6.0000	5.5300	5.7400	+8.302%	46	184	-77.352%
2026-04-28	5.2700	5.3000	5.2700	5.3000	+12.288%	10	195	-75.472%
2026-04-27	4.7200	4.7300	4.7200	4.7200	-0.422%	80	185	-72.458%
2026-04-24	4.8600	4.8900	4.7400	4.7400	-11.732%	81	265	-72.574%
2026-04-22	5.3200	5.4100	5.2500	5.3700	+1.321%	103	184	-75.791%
2026-04-21	5.3000	5.3000	5.3000	5.3000	+3.516%	3	89	-75.472%
2026-04-20	5.1200	5.1200	5.1200	5.1200	-7.748%	1	89	-74.609%
2026-04-17	5.5500	5.5500	5.5500	5.5500	-33.213%	1	88	-76.577%
2026-04-08	8.3100	8.3100	8.3100	8.3100	-6.629%	2	87	-84.356%
2026-03-26	8.4500	8.9700	8.4500	8.9000	+4.583%	48	85	-85.393%
2026-03-25	8.5000	8.5100	8.5000	8.5100	+8.408%	7	45	-84.724%
2026-03-19	8.0000	8.0000	7.6700	7.8500	+1.290%	9	42	-83.439%
2026-03-18	7.3000	7.7500	7.3000	7.7500	+8.392%	11	45	-83.226%
2026-03-17	7.4500	7.4500	7.1500	7.1500	-5.921%	4	39	-81.818%
2026-03-12	7.3500	7.6000	7.3500	7.6000	+9.668%	5	41	-82.895%
2026-03-11	7.5200	7.5200	6.9300	6.9300	-42.727%	4	36	-81.241%
2026-03-06	12.1000	12.1000	12.1000	12.1000	+4.310%	1	38	-89.256%
2026-03-04	11.6000	11.6000	11.6000	11.6000	-3.894%	2	39	-88.793%
2026-02-24	12.0700	12.0700	12.0700	12.0700	+1.429%	1	39	-89.229%
2026-02-18	11.9000	11.9000	11.9000	11.9000	-0.168%	1	40	-89.076%
2026-02-17	12.0900	12.0900	11.9200	11.9200	-0.997%	2	41	-89.094%
2026-02-13	12.0400	12.0400	12.0400	12.0400	+1.518%	1	38	-89.203%
2026-02-12	11.8600	11.8600	11.8600	11.8600	+4.956%	5	38	-89.039%
2026-02-11	11.3000	11.3000	11.3000	11.3000	+5.607%	3	33	-88.496%
2026-02-10	10.1900	10.7000	10.1900	10.7000	+1.905%	5	30	-87.850%
2026-02-09	11.5200	11.5200	10.5000	10.5000	+38.158%	7	25	-87.619%
2026-02-05	6.5500	7.6000	6.5500	7.6000	+7.193%	13	24	-82.895%
2026-02-04	6.4500	7.0900	6.4500	7.0900	+2.903%	8	14	-81.664%
2026-02-03	6.1600	6.9000	6.1600	6.8900	+12.951%	11	10	-81.132%
2026-02-02	6.0900	6.1000	6.0900	6.1000	+2.521%	3	10	-78.689%
2026-01-30	5.9500	5.9500	5.9500	5.9500	+23.958%	4	7	-78.151%
2026-01-12	4.8000	4.8000	4.8000	4.8000	+5.495%	1	3	-72.917%
2026-01-09	4.3000	4.5500	4.3000	4.5500	0.000%	2	2	-71.429%

.dark-mode .N4DSsS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N4DSsS{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918P26HIMS Sep 18 2026 26.00 Put (HIMS260918P00026000)option OPRA

HIMS20260918P26
HIMS Sep 18 2026 26.00 Put (HIMS260918P00026000)
option OPRA