Dark

HIMS20260918P28
HIMS Sep 18 2026 28.00 Put (HIMS260918P00028000)
option OPRA

EOD

Aug 18, 2026

2.33+18.274%(+0.36)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.1900	2.3300	1.8600	2.3300	+18.274%	120	1,744	0.000%
2026-08-17	2.0000	2.3600	1.9000	1.9700	-1.990%	425	1,704	+18.274%
2026-08-14	1.9900	2.1800	1.8800	2.0100	+0.500%	222	1,446	+15.920%
2026-08-13	1.9500	2.2300	1.7500	2.0000	+14.286%	108	1,389	+16.500%
2026-08-12	1.7400	2.0100	1.5000	1.7500	+15.132%	62	1,318	+33.143%
2026-08-11	1.8000	1.8900	1.4000	1.5200	-20.000%	673	1,285	+53.289%
2026-08-10	2.1400	2.1800	1.8400	1.9000	-8.654%	178	992	+22.632%
2026-08-07	2.4700	2.5400	2.0800	2.0800	-24.364%	253	847	+12.019%
2026-08-06	2.5700	2.7500	2.4700	2.7500	+15.063%	52	715	-15.273%
2026-08-05	2.2200	2.3900	2.2200	2.3900	+4.367%	27	717	-2.510%
2026-08-04	2.4600	2.4600	2.2900	2.2900	-17.029%	53	722	+1.747%
2026-08-03	3.0500	3.0500	2.7300	2.7600	-29.049%	34	772	-15.580%
2026-07-31	4.0000	4.2000	3.8900	3.8900	-16.344%	17	751	-40.103%
2026-07-30	4.5100	4.8000	4.5100	4.6500	-15.455%	29	738	-49.892%
2026-07-29	3.8000	5.5000	3.8000	5.5000	+57.593%	32	741	-57.636%
2026-07-28	3.3000	4.0200	3.3000	3.4900	+2.346%	112	728	-33.238%
2026-07-27	3.6500	3.6500	3.4100	3.4100	-18.421%	14	683	-31.672%
2026-07-24	2.9000	4.1800	2.9000	4.1800	+90.000%	92	681	-44.258%
2026-07-23	3.1500	3.1500	2.1500	2.2000	-26.421%	6	618	+5.909%
2026-07-22	2.8000	3.0000	2.8000	2.9900	+7.554%	9	616	-22.074%
2026-07-21	2.8200	2.8600	2.5500	2.7800	-0.714%	18	608	-16.187%
2026-07-20	2.7500	2.8000	2.7100	2.8000	-2.778%	8	606	-16.786%
2026-07-17	2.8000	2.8800	2.8000	2.8800	+46.939%	7	606	-19.097%
2026-07-15	2.1000	2.1000	1.9600	1.9600	-22.530%	28	609	+18.878%
2026-07-14	2.5300	2.5300	2.5300	2.5300	-2.692%	1	620	-7.905%
2026-07-13	2.6100	2.6100	2.5000	2.6000	-0.383%	22	619	-10.385%
2026-07-10	2.5000	2.8600	2.5000	2.6100	+3.571%	39	598	-10.728%
2026-07-09	2.3800	2.5200	2.3800	2.5200	+3.279%	4	569	-7.540%
2026-07-08	2.7800	2.7800	2.4400	2.4400	+2.521%	16	569	-4.508%
2026-07-07	2.3200	2.3800	2.2800	2.3800	+9.677%	14	558	-2.101%
2026-07-06	2.5700	2.5700	2.1000	2.1700	-11.066%	55	552	+7.373%
2026-07-01	2.4900	2.5000	2.3700	2.4400	-31.073%	9	529	-4.508%
2026-06-30	3.5400	3.5400	3.5400	3.5400	+3.207%	15	532	-34.181%
2026-06-29	3.4000	3.6200	3.4000	3.4300	+2.695%	16	543	-32.070%
2026-06-26	3.1700	3.3400	3.1700	3.3400	-8.743%	9	539	-30.240%
2026-06-25	4.0100	4.0900	3.6600	3.6600	+7.018%	8	541	-36.339%
2026-06-24	3.4200	3.4200	3.4200	3.4200	+0.588%	8	540	-31.871%
2026-06-23	3.1500	3.4000	3.1400	3.4000	+3.343%	7	536	-31.471%
2026-06-22	2.9500	3.2900	2.9500	3.2900	+9.667%	159	539	-29.179%
2026-06-18	3.5800	3.5800	3.0000	3.0000	-24.051%	35	402	-22.333%
2026-06-17	3.8500	3.9500	3.5900	3.9500	-11.236%	62	402	-41.013%
2026-06-15	4.7400	4.7700	4.4500	4.4500	-21.655%	166	402	-47.640%
2026-06-12	5.3200	5.6800	5.3200	5.6800	+7.170%	7	385	-58.979%
2026-06-11	5.7500	5.7500	5.3000	5.3000	+3.516%	29	385	-56.038%
2026-06-10	5.0500	5.1400	5.0200	5.1200	-7.414%	25	385	-54.492%
2026-06-09	5.1300	6.2000	5.1300	5.5300	-6.588%	26	385	-57.866%
2026-06-08	6.1500	6.1800	5.7100	5.9200	-7.788%	69	388	-60.642%
2026-06-05	5.8000	6.4400	5.6600	6.4200	+25.882%	19	384	-63.707%
2026-06-04	5.5100	5.5100	4.8000	5.1000	-8.929%	16	377	-54.314%
2026-06-03	5.9300	6.1500	5.6000	5.6000	-1.235%	102	383	-58.393%
2026-06-02	5.6500	5.7300	5.5500	5.6700	+1.431%	152	295	-58.907%
2026-06-01	5.5600	5.5900	5.5600	5.5900	-8.361%	5	171	-58.318%
2026-05-29	6.1000	6.1000	6.1000	6.1000	-3.937%	1	168	-61.803%
2026-05-28	6.6100	6.6100	6.3500	6.3500	-2.757%	4	167	-63.307%
2026-05-27	6.4000	6.5300	6.4000	6.5300	-9.306%	3	169	-64.319%
2026-05-26	7.3400	7.3400	7.1200	7.2000	-1.099%	37	168	-67.639%
2026-05-21	7.2800	7.2800	7.2800	7.2800	+1.818%	1	151	-67.995%
2026-05-13	7.0900	7.3900	7.0000	7.1500	+9.160%	20	150	-67.413%
2026-05-12	6.8000	6.8000	6.5500	6.5500	+18.018%	7	142	-64.427%
2026-05-11	5.4800	5.5500	5.4800	5.5500	-20.714%	16	142	-58.018%
2026-05-08	7.0000	7.0000	7.0000	7.0000	+2.941%	5	151	-66.714%
2026-05-07	6.7500	6.8000	6.6500	6.8000	+4.615%	9	146	-65.735%
2026-05-06	6.7300	6.7300	6.5000	6.5000	-2.256%	6	145	-64.154%
2026-05-05	6.7700	6.8000	6.6500	6.6500	+6.913%	20	140	-64.962%
2026-05-04	6.1700	6.2200	6.1700	6.2200	-1.426%	19	124	-62.540%
2026-05-01	6.4800	6.4800	6.2700	6.3100	-9.599%	26	123	-63.074%
2026-04-30	7.0000	7.0700	6.9800	6.9800	+0.722%	66	123	-66.619%
2026-04-29	6.8200	6.9700	6.8200	6.9300	+6.452%	54	149	-66.378%
2026-04-28	6.2500	6.5200	6.2500	6.5100	+8.500%	39	121	-64.209%
2026-04-27	5.9500	6.0000	5.9500	6.0000	+2.916%	20	117	-61.167%
2026-04-24	6.2700	6.2900	5.7700	5.8300	-12.331%	27	114	-60.034%
2026-04-23	6.1200	6.6600	6.1200	6.6500	+1.682%	37	102	-64.962%
2026-04-22	6.5200	6.6100	6.5200	6.5400	+10.287%	8	76	-64.373%
2026-04-20	5.9300	5.9300	5.9300	5.9300	-7.919%	2	71	-60.708%
2026-04-17	6.7500	6.9200	6.4400	6.4400	-11.172%	17	69	-63.820%
2026-04-16	7.2500	7.2500	7.2500	7.2500	-22.460%	35	53	-67.862%
2026-04-14	9.3500	9.3500	9.3500	9.3500	-14.377%	5	29	-75.080%
2026-03-30	10.9200	10.9200	10.9200	10.9200	+13.869%	2	29	-78.663%
2026-03-24	9.5900	9.5900	9.5900	9.5900	+1.481%	1	30	-75.704%
2026-03-23	9.4500	9.4500	9.4500	9.4500	+1.942%	1	30	-75.344%
2026-03-19	9.2700	9.2700	9.2700	9.2700	+2.431%	1	29	-74.865%
2026-03-16	9.0500	9.0500	9.0500	9.0500	+4.624%	2	30	-74.254%
2026-03-12	8.6500	8.6500	8.6500	8.6500	+5.488%	1	28	-73.064%
2026-03-11	8.2000	8.2000	8.2000	8.2000	-39.394%	1	28	-71.585%
2026-03-04	13.5300	13.5300	13.5300	13.5300	-3.701%	3	28	-82.779%
2026-02-23	14.0500	14.0500	14.0500	14.0500	+1.664%	1	28	-83.416%
2026-02-19	13.8500	13.8500	13.8000	13.8200	-0.072%	12	28	-83.140%
2026-02-18	13.8300	13.8300	13.8300	13.8300	+2.902%	1	30	-83.153%
2026-02-12	13.4400	13.4400	13.4400	13.4400	+1.434%	3	30	-82.664%
2026-02-11	13.2500	13.2500	13.2500	13.2500	+5.578%	1	27	-82.415%
2026-02-10	12.5500	12.5500	12.5500	12.5500	-1.414%	1	26	-81.434%
2026-02-09	12.5300	12.8700	12.5300	12.7300	+26.667%	14	25	-81.697%
2026-02-06	10.0500	10.0500	10.0500	10.0500	+14.205%	10	21	-76.816%
2026-02-05	8.8000	8.8000	8.8000	8.8000	+4.142%	2	21	-73.523%
2026-02-04	7.9500	8.4500	7.9500	8.4500	+5.362%	13	20	-72.426%
2026-02-03	8.0200	8.0200	8.0200	8.0200	+16.232%	2	10	-70.948%
2026-01-30	6.9000	6.9000	6.9000	6.9000	+1.471%	3	10	-66.232%
2026-01-21	6.2000	6.8000	6.2000	6.8000	+35.189%	5	10	-65.735%
2026-01-06	5.0300	5.0300	5.0300	5.0300	0.000%	10	10	-53.678%

.dark-mode .sCjgY5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sCjgY5{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918P28HIMS Sep 18 2026 28.00 Put (HIMS260918P00028000)option OPRA

HIMS20260918P28
HIMS Sep 18 2026 28.00 Put (HIMS260918P00028000)
option OPRA