Dark

HIMS20260918P27
HIMS Sep 18 2026 27.00 Put (HIMS260918P00027000)
option OPRA

EOD

Aug 18, 2026

1.81+23.129%(+0.34)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.6700	1.8100	1.4200	1.8100	+23.129%	148	2,251	0.000%
2026-08-17	1.7100	1.7800	1.4200	1.4700	-8.696%	217	2,204	+23.129%
2026-08-14	1.5500	1.6500	1.4300	1.6100	+6.623%	245	2,145	+12.422%
2026-08-13	1.6600	1.7500	1.4100	1.5100	+10.219%	58	2,074	+19.868%
2026-08-12	1.3900	1.6000	1.1600	1.3700	+12.295%	85	2,050	+32.117%
2026-08-11	1.7700	1.7700	1.0700	1.2200	-20.779%	301	1,983	+48.361%
2026-08-10	1.6300	1.6300	1.4900	1.5400	0.000%	217	2,053	+17.532%
2026-08-07	2.1100	2.1500	1.5400	1.5400	-33.043%	246	1,918	+17.532%
2026-08-06	2.0800	2.3200	2.0500	2.3000	+25.000%	532	1,919	-21.304%
2026-08-05	1.8800	1.8800	1.8400	1.8400	+3.955%	13	1,537	-1.630%
2026-08-04	2.2300	2.2300	1.7700	1.7700	-22.368%	54	1,547	+2.260%
2026-08-03	3.4500	3.4500	2.2600	2.2800	-33.913%	29	1,537	-20.614%
2026-07-31	3.5000	3.7100	3.3500	3.4500	-8.971%	19	1,554	-47.536%
2026-07-30	4.9700	4.9700	3.7900	3.7900	-23.434%	15	1,556	-52.243%
2026-07-29	3.3800	4.9500	3.3800	4.9500	+69.521%	20	1,552	-63.434%
2026-07-28	3.3500	3.6000	2.8400	2.9200	+8.550%	94	1,545	-38.014%
2026-07-27	3.3900	3.3900	2.6800	2.6900	-24.860%	75	1,542	-32.714%
2026-07-24	2.1500	3.5800	2.1500	3.5800	+62.727%	95	1,557	-49.441%
2026-07-23	2.2000	2.3900	1.8200	2.2000	-11.290%	9	1,493	-17.727%
2026-07-22	2.3700	2.4800	2.3700	2.4800	+6.438%	14	1,491	-27.016%
2026-07-21	2.1900	2.3700	2.1900	2.3300	+0.431%	35	1,491	-22.318%
2026-07-20	2.4000	2.4300	2.2500	2.3200	-3.734%	8	1,470	-21.983%
2026-07-17	2.1200	2.4600	2.1200	2.4100	+18.719%	3	1,466	-24.896%
2026-07-16	1.7300	2.0300	1.7300	2.0300	+18.023%	8	1,463	-10.837%
2026-07-15	1.8500	1.8500	1.6900	1.7200	+8.861%	47	1,457	+5.233%
2026-07-14	2.1400	2.2100	1.5800	1.5800	-29.148%	14	1,500	+14.557%
2026-07-13	2.2700	2.2700	2.2300	2.2300	-3.463%	2	1,498	-18.834%
2026-07-10	2.3600	2.3600	2.3100	2.3100	+9.479%	2	1,498	-21.645%
2026-07-09	2.0800	2.1100	2.0800	2.1100	+0.476%	32	1,498	-14.218%
2026-07-08	2.3700	2.4500	2.1000	2.1000	+6.599%	6	1,468	-13.810%
2026-07-07	2.0300	2.1000	1.9300	1.9700	+7.650%	14	1,467	-8.122%
2026-07-06	2.0000	2.0000	1.8300	1.8300	-14.486%	57	1,465	-1.093%
2026-07-02	2.2400	2.2400	2.1400	2.1400	+1.905%	6	1,423	-15.421%
2026-07-01	2.1000	2.1000	2.1000	2.1000	-34.579%	1	1,423	-13.810%
2026-06-30	3.3000	3.3000	3.2100	3.2100	+9.556%	2	1,422	-43.614%
2026-06-29	2.7900	3.1700	2.7900	2.9300	+1.034%	38	1,421	-38.225%
2026-06-26	2.8700	2.9000	2.8600	2.9000	-18.768%	4	1,424	-37.586%
2026-06-25	3.5400	3.5800	3.5400	3.5700	+15.161%	5	1,422	-49.300%
2026-06-24	3.0400	3.1000	3.0400	3.1000	+2.310%	3	1,420	-41.613%
2026-06-23	2.7600	3.0500	2.7600	3.0300	+8.214%	42	1,419	-40.264%
2026-06-22	2.7500	2.8200	2.7500	2.8000	0.000%	17	1,392	-35.357%
2026-06-18	2.9200	2.9700	2.6600	2.8000	-13.846%	22	1,406	-35.357%
2026-06-17	3.4800	3.5300	3.1800	3.2500	-12.162%	24	1,406	-44.308%
2026-06-16	3.9200	3.9200	3.5000	3.7000	-6.329%	26	1,406	-51.081%
2026-06-15	4.5600	4.5600	3.9500	3.9500	-22.852%	92	1,412	-54.177%
2026-06-12	4.6700	5.1500	4.6700	5.1200	+6.004%	19	1,340	-64.648%
2026-06-11	5.1100	5.1100	4.8200	4.8300	+7.333%	18	1,348	-62.526%
2026-06-10	4.5000	4.5000	4.5000	4.5000	-3.846%	8	1,344	-59.778%
2026-06-09	5.0000	5.3000	4.6200	4.6800	-12.523%	96	1,348	-61.325%
2026-06-08	5.1900	5.3500	5.1100	5.3500	-5.810%	124	1,311	-66.168%
2026-06-05	5.1400	5.8000	5.0400	5.6800	+27.354%	442	1,292	-68.134%
2026-06-04	5.0000	5.0000	4.2600	4.4600	-19.056%	44	914	-59.417%
2026-06-03	5.4700	5.7200	5.4700	5.5100	+10.200%	17	922	-67.151%
2026-06-02	5.0700	5.0900	5.0000	5.0000	+1.626%	18	923	-63.800%
2026-06-01	5.5400	5.5400	4.9200	4.9200	-12.456%	250	911	-63.211%
2026-05-29	6.2000	6.2000	5.6100	5.6200	+1.812%	32	750	-67.794%
2026-05-28	5.8900	5.9000	5.5200	5.5200	-4.167%	25	719	-67.210%
2026-05-27	5.9300	5.9400	5.7400	5.7600	-24.509%	11	719	-68.576%
2026-05-19	7.5700	7.6300	7.5700	7.6300	+17.747%	4	711	-76.278%
2026-05-14	6.4800	6.4800	6.4800	6.4800	+0.465%	1	711	-72.068%
2026-05-13	6.3900	6.5700	6.3700	6.4500	+4.538%	13	714	-71.938%
2026-05-12	6.2400	6.4400	6.0500	6.1700	+22.178%	11	714	-70.665%
2026-05-11	4.9500	5.0500	4.8000	5.0500	-7.847%	22	714	-64.158%
2026-05-08	5.6200	5.6200	5.4800	5.4800	-8.970%	22	724	-66.971%
2026-05-07	5.8700	6.0200	5.8700	6.0200	+2.555%	32	725	-69.934%
2026-05-06	6.0600	6.1900	5.8000	5.8700	-5.778%	56	747	-69.165%
2026-05-05	6.2300	6.2300	6.2300	6.2300	+11.250%	6	709	-70.947%
2026-05-04	5.6500	5.6500	5.5800	5.6000	-3.614%	635	709	-67.679%
2026-05-01	5.8500	5.9500	5.7500	5.8100	-5.682%	45	166	-68.847%
2026-04-30	6.3100	6.4500	6.1600	6.1600	-3.599%	39	166	-70.617%
2026-04-29	6.1600	6.3900	6.1500	6.3900	+9.044%	87	169	-71.674%
2026-04-28	5.8800	6.1000	5.8600	5.8600	+10.566%	119	218	-69.113%
2026-04-27	5.3600	5.3600	5.2500	5.3000	+0.952%	100	120	-65.849%
2026-04-24	5.3700	5.5000	5.0500	5.2500	-13.509%	122	157	-65.524%
2026-04-23	6.0000	6.1000	6.0000	6.0700	+3.056%	31	127	-70.181%
2026-04-22	6.0000	6.0000	5.8900	5.8900	-3.125%	14	108	-69.270%
2026-04-21	6.4000	6.4000	6.0500	6.0800	+16.475%	66	136	-70.230%
2026-04-20	5.8000	5.8000	5.1800	5.2200	-13.576%	88	136	-65.326%
2026-04-17	6.2600	6.2900	6.0400	6.0400	-10.386%	58	92	-70.033%
2026-04-16	7.0900	7.0900	6.7400	6.7400	-28.145%	44	117	-73.145%
2026-04-10	9.3800	9.3800	9.3800	9.3800	-1.985%	1	73	-80.704%
2026-04-08	9.4100	9.5700	9.4100	9.5700	+2.134%	2	72	-81.087%
2026-04-07	9.3800	9.3800	9.3700	9.3700	-6.487%	14	70	-80.683%
2026-04-02	10.0200	10.0200	10.0200	10.0200	+8.913%	1	55	-81.936%
2026-03-26	9.2000	9.2000	9.2000	9.2000	+7.351%	8	55	-80.326%
2026-03-19	8.5700	8.5700	8.5700	8.5700	+2.024%	1	55	-78.880%
2026-03-16	8.3000	8.4000	8.3000	8.4000	+2.815%	4	56	-78.452%
2026-03-12	7.9000	8.1700	7.9000	8.1700	+8.933%	7	52	-77.846%
2026-03-11	7.0000	7.5000	7.0000	7.5000	-39.662%	2	46	-75.867%
2026-03-04	12.4300	12.4300	12.4300	12.4300	-2.891%	1	45	-85.438%
2026-02-25	12.8000	12.8000	12.8000	12.8000	-8.375%	4	41	-85.859%
2026-02-24	14.2500	14.2500	13.9700	13.9700	+7.462%	6	41	-87.044%
2026-02-19	12.9600	13.0000	12.9600	13.0000	+0.853%	3	37	-86.077%
2026-02-18	12.8900	12.8900	12.8900	12.8900	+1.897%	1	34	-85.958%
2026-02-13	12.8000	12.8000	12.6500	12.6500	+8.491%	2	35	-85.692%
2026-02-10	11.6600	11.6600	11.6600	11.6600	-3.875%	1	35	-84.477%
2026-02-09	11.8100	12.1300	11.8100	12.1300	+25.052%	4	34	-85.078%
2026-02-06	9.7000	9.7000	9.7000	9.7000	+21.402%	2	30	-81.340%
2026-02-05	7.5600	7.9900	7.5600	7.9900	+5.828%	3	32	-77.347%
2026-02-03	6.8000	7.5500	6.8000	7.5500	+11.852%	21	29	-76.026%
2026-02-02	6.7500	6.7500	6.7500	6.7500	+2.896%	1	8	-73.185%
2026-01-30	6.0900	6.5600	6.0900	6.5600	+11.755%	5	8	-72.409%
2026-01-21	5.6200	5.8700	5.6200	5.8700	+20.287%	7	9	-69.165%
2026-01-09	4.6000	4.8800	4.6000	4.8800	+6.087%	4	4	-62.910%
2026-01-08	4.5500	4.6000	4.5500	4.6000	0.000%	2	0	-60.652%

.dark-mode .pN68C5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pN68C5{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918P27HIMS Sep 18 2026 27.00 Put (HIMS260918P00027000)option OPRA

HIMS20260918P27
HIMS Sep 18 2026 27.00 Put (HIMS260918P00027000)
option OPRA