Dark

HIMS20260918P29
HIMS Sep 18 2026 29.00 Put (HIMS260918P00029000)
option OPRA

EOD

Aug 18, 2026

2.88+13.834%(+0.35)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.6300	2.8800	2.6200	2.8800	+13.834%	35	1,019	0.000%
2026-08-17	2.9000	2.9000	2.5000	2.5300	-5.948%	72	1,034	+13.834%
2026-08-14	2.6300	2.7400	2.3900	2.6900	+8.032%	164	990	+7.063%
2026-08-13	2.5000	2.7400	2.2400	2.4900	+27.692%	157	872	+15.663%
2026-08-12	2.2700	2.6000	1.9500	1.9500	+6.557%	51	773	+47.692%
2026-08-11	2.8400	2.8400	1.7400	1.8300	-23.431%	79	751	+57.377%
2026-08-10	2.4200	2.4200	2.2500	2.3900	+6.222%	125	739	+20.502%
2026-08-07	3.0000	3.0000	2.2500	2.2500	-31.402%	121	666	+28.000%
2026-08-06	2.8900	3.3000	2.8900	3.2800	+16.726%	32	563	-12.195%
2026-08-05	2.7500	2.8600	2.6300	2.8100	+6.038%	16	543	+2.491%
2026-08-04	3.1000	3.1000	2.6500	2.6500	-13.961%	11	528	+8.679%
2026-08-03	3.8100	3.8100	3.0600	3.0800	-33.333%	136	520	-6.494%
2026-07-31	4.6600	4.6600	4.6200	4.6200	-3.549%	3	524	-37.662%
2026-07-30	6.2000	6.2000	4.7900	4.7900	-20.432%	36	521	-39.875%
2026-07-29	4.3700	6.0200	4.3700	6.0200	+43.675%	104	495	-52.159%
2026-07-28	4.4700	4.6000	4.1900	4.1900	+8.831%	4	423	-31.265%
2026-07-27	4.0700	4.2000	3.8500	3.8500	-12.896%	31	421	-25.195%
2026-07-24	3.9500	4.4700	3.9500	4.4200	+17.867%	24	400	-34.842%
2026-07-23	2.9000	3.7500	2.3700	3.7500	+8.382%	42	384	-23.200%
2026-07-22	3.1600	3.4700	3.1600	3.4600	+4.532%	59	371	-16.763%
2026-07-21	3.0700	3.4000	3.0300	3.3100	+3.438%	103	370	-12.991%
2026-07-20	3.2900	3.2900	3.2000	3.2000	-0.312%	2	374	-10.000%
2026-07-17	3.2300	3.3100	3.1000	3.2100	+11.847%	38	373	-10.280%
2026-07-16	2.5400	2.8700	2.5400	2.8700	+26.991%	4	369	+0.348%
2026-07-15	2.3400	2.3400	2.2600	2.2600	-29.375%	4	367	+27.434%
2026-07-13	3.1100	3.2000	2.8200	3.2000	+12.281%	9	367	-10.000%
2026-07-09	2.7900	2.8500	2.7900	2.8500	+2.151%	2	363	+1.053%
2026-07-08	3.1200	3.1200	2.7900	2.7900	+3.717%	22	363	+3.226%
2026-07-07	2.6500	2.6900	2.5800	2.6900	-10.333%	14	366	+7.063%
2026-07-02	2.8800	3.0000	2.8800	3.0000	+10.294%	4	363	-4.000%
2026-07-01	2.8000	2.8000	2.7200	2.7200	-29.534%	4	363	+5.882%
2026-06-29	3.5500	3.9700	3.5500	3.8600	+2.933%	58	363	-25.389%
2026-06-26	3.9600	3.9600	3.6000	3.7500	-14.579%	14	330	-23.200%
2026-06-25	4.4700	4.6200	4.3900	4.3900	+22.626%	14	337	-34.396%
2026-06-23	4.1700	4.1700	3.5800	3.5800	-4.278%	3	330	-19.553%
2026-06-22	3.6800	3.7700	3.6800	3.7400	+8.721%	6	329	-22.995%
2026-06-18	4.0700	4.0700	3.4400	3.4400	-20.920%	11	323	-16.279%
2026-06-17	4.5600	4.5600	4.1500	4.3500	-3.548%	40	323	-33.793%
2026-06-16	4.9700	4.9700	4.5100	4.5100	-10.159%	34	323	-36.142%
2026-06-15	5.5000	5.6400	4.9400	5.0200	-22.769%	166	310	-42.629%
2026-06-12	5.9900	6.5500	5.9900	6.5000	+6.557%	18	286	-55.692%
2026-06-11	6.1600	6.2200	6.0800	6.1000	+7.965%	18	295	-52.787%
2026-06-10	5.6200	5.6500	5.6000	5.6500	-5.833%	59	282	-49.027%
2026-06-09	6.1700	6.1700	5.8900	6.0000	-9.774%	16	285	-52.000%
2026-06-08	6.4000	6.6500	6.3800	6.6500	-5.000%	25	277	-56.692%
2026-06-05	6.3200	7.1100	6.3100	7.0000	+25.000%	28	259	-58.857%
2026-06-04	5.5100	5.9000	5.4900	5.6000	-10.828%	73	267	-48.571%
2026-06-03	6.8000	6.8000	6.1400	6.2800	+1.290%	160	211	-54.140%
2026-06-02	6.3500	6.3500	6.1900	6.2000	-0.800%	338	212	-53.548%
2026-06-01	6.3000	6.3200	6.2000	6.2500	-10.072%	65	206	-53.920%
2026-05-28	6.9500	6.9500	6.9500	6.9500	-6.334%	1	208	-58.561%
2026-05-27	7.4200	7.4200	7.4200	7.4200	-6.076%	2	208	-61.186%
2026-05-26	7.9000	7.9000	7.9000	7.9000	-7.925%	1	210	-63.544%
2026-05-18	8.5800	8.5800	8.5800	8.5800	+9.299%	1	209	-66.434%
2026-05-13	7.8200	8.4000	7.7500	7.8500	+1.948%	36	208	-63.312%
2026-05-12	7.7100	7.7200	7.7000	7.7000	+19.565%	7	209	-62.597%
2026-05-11	6.4400	6.4400	6.4400	6.4400	-12.973%	1	209	-55.280%
2026-05-08	7.4000	7.4000	7.4000	7.4000	0.000%	1	204	-61.081%
2026-05-07	7.3500	7.4000	7.3500	7.4000	+2.069%	4	204	-61.081%
2026-05-06	7.4500	7.4500	7.2500	7.2500	-2.945%	2	200	-60.276%
2026-05-05	7.4500	7.5000	7.3000	7.4700	+6.562%	68	198	-61.446%
2026-05-04	6.8700	7.1200	6.8200	7.0100	-0.142%	69	211	-58.916%
2026-05-01	7.0700	7.0700	6.9800	7.0200	-8.949%	19	193	-58.974%
2026-04-30	7.6400	7.8500	7.6400	7.7100	+2.390%	34	193	-62.646%
2026-04-29	7.3600	7.5300	7.3600	7.5300	+6.657%	84	196	-61.753%
2026-04-28	7.0500	7.1600	6.7500	7.0600	+9.627%	105	248	-59.207%
2026-04-27	6.5000	6.5000	6.4000	6.4400	+0.625%	46	164	-55.280%
2026-04-24	6.6500	7.2500	6.3900	6.4000	-12.807%	119	184	-55.000%
2026-04-23	6.6200	7.3400	6.6200	7.3400	+3.235%	57	148	-60.763%
2026-04-22	7.1000	7.1100	7.0900	7.1100	+2.894%	7	106	-59.494%
2026-04-21	7.5400	7.5400	6.9100	6.9100	+8.477%	73	139	-58.321%
2026-04-20	6.9800	6.9900	6.3700	6.3700	-15.180%	82	139	-54.788%
2026-04-17	7.5200	7.5200	7.5000	7.5100	-12.674%	15	91	-61.651%
2026-04-16	8.6000	8.6000	8.6000	8.6000	-20.074%	1	85	-66.512%
2026-04-13	10.7600	10.7600	10.7600	10.7600	-6.597%	2	86	-73.234%
2026-04-09	11.5200	11.5200	11.5200	11.5200	-1.370%	1	85	-75.000%
2026-03-30	11.6800	11.6800	11.6800	11.6800	+1.831%	1	85	-75.342%
2026-03-27	11.4900	11.4900	11.4700	11.4700	+11.902%	4	85	-74.891%
2026-03-25	10.2500	10.2500	10.2500	10.2500	-1.726%	1	81	-71.902%
2026-03-24	10.4300	10.4300	10.4300	10.4300	+0.288%	1	80	-72.387%
2026-03-20	10.4000	10.4000	10.4000	10.4000	+11.708%	1	80	-72.308%
2026-03-17	9.3100	9.3100	9.3100	9.3100	-0.428%	2	80	-69.066%
2026-03-12	9.3500	9.3500	9.3500	9.3500	+1.190%	1	79	-69.198%
2026-03-11	9.1200	9.2400	9.1200	9.2400	-14.444%	4	79	-68.831%
2026-03-09	10.9800	11.0000	10.7500	10.8000	-23.675%	10	78	-73.333%
2026-03-04	14.1500	14.1500	14.1500	14.1500	-4.714%	1	74	-79.647%
2026-02-24	14.8500	14.8500	14.8100	14.8500	+0.542%	3	74	-80.606%
2026-02-19	14.7500	14.7700	14.7500	14.7700	+2.144%	2	75	-80.501%
2026-02-18	14.6200	14.6200	14.4600	14.4600	+0.837%	55	74	-80.083%
2026-02-13	14.2000	14.3400	14.2000	14.3400	+5.286%	2	26	-79.916%
2026-02-09	13.2800	14.0000	13.2800	13.6200	+53.034%	29	26	-78.855%
2026-02-04	8.9000	8.9000	8.9000	8.9000	0.000%	1	6	-67.640%
2026-02-03	8.9000	8.9000	8.9000	8.9000	+36.923%	2	5	-67.640%
2026-01-20	6.5000	6.5000	6.5000	6.5000	+8.333%	2	5	-55.692%
2026-01-09	5.6100	6.0000	5.6100	6.0000	0.000%	3	3	-52.000%

.dark-mode .B10bn2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B10bn2{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918P29HIMS Sep 18 2026 29.00 Put (HIMS260918P00029000)option OPRA

HIMS20260918P29
HIMS Sep 18 2026 29.00 Put (HIMS260918P00029000)
option OPRA