Dark

HIMS20260918P30
HIMS Sep 18 2026 30.00 Put (HIMS260918P00030000)
option OPRA

EOD

Aug 18, 2026

3.69+13.538%(+0.44)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.2500	3.6900	3.2500	3.6900	+13.538%	45	2,092	0.000%
2026-08-17	3.3500	3.6500	3.0500	3.2500	+0.932%	103	2,091	+13.538%
2026-08-14	3.1700	3.4000	3.0200	3.2200	+0.625%	95	2,013	+14.596%
2026-08-13	2.9000	3.2000	2.7600	3.2000	+30.612%	78	1,973	+15.313%
2026-08-12	3.0000	3.1100	2.4500	2.4500	+0.823%	150	1,923	+50.612%
2026-08-11	2.8700	2.9200	2.2200	2.4300	-14.737%	264	1,824	+51.852%
2026-08-10	3.0500	3.0500	2.7000	2.8500	-1.724%	75	1,789	+29.474%
2026-08-07	3.5000	3.5000	2.8400	2.9000	-23.684%	102	1,779	+27.241%
2026-08-06	3.3500	3.8500	3.3500	3.8000	+15.152%	72	1,750	-2.895%
2026-08-05	3.2600	3.4000	3.2000	3.3000	+7.143%	55	1,687	+11.818%
2026-08-04	3.5000	3.6200	3.0800	3.0800	-13.239%	109	1,685	+19.805%
2026-08-03	3.9800	4.0000	3.5500	3.5500	-32.381%	202	1,652	+3.944%
2026-07-31	5.5500	5.5500	5.2300	5.2500	-4.197%	24	1,615	-29.714%
2026-07-30	6.4100	6.4100	5.4800	5.4800	-16.970%	93	1,592	-32.664%
2026-07-29	5.2600	6.6300	5.1500	6.6000	+35.524%	68	1,641	-44.091%
2026-07-28	5.0600	5.3200	4.8500	4.8700	+11.954%	47	1,620	-24.230%
2026-07-27	4.6900	4.8000	4.3500	4.3500	-18.994%	35	1,592	-15.172%
2026-07-24	4.2000	5.3700	4.2000	5.3700	+37.692%	528	1,592	-31.285%
2026-07-23	3.9300	3.9300	2.8800	3.9000	+7.438%	131	1,615	-5.385%
2026-07-22	3.6600	3.7600	3.6200	3.6300	-5.959%	59	1,593	+1.653%
2026-07-21	3.5000	3.8600	3.3900	3.8600	-0.258%	419	1,593	-4.404%
2026-07-20	3.9300	3.9300	3.4200	3.8700	+4.032%	117	1,332	-4.651%
2026-07-17	3.8400	3.8600	3.5800	3.7200	+10.714%	24	1,332	-0.806%
2026-07-16	2.6700	3.3600	2.6700	3.3600	+28.244%	64	1,324	+9.821%
2026-07-15	2.8200	2.9500	2.6200	2.6200	-21.084%	12	1,317	+40.840%
2026-07-14	3.4500	3.5000	3.3200	3.3200	-7.521%	52	1,315	+11.145%
2026-07-13	3.2400	3.6000	3.2400	3.5900	+7.164%	19	1,348	+2.786%
2026-07-10	3.6000	3.6500	3.3500	3.3500	+2.446%	86	1,353	+10.149%
2026-07-09	3.2700	3.3000	2.9800	3.2700	-0.305%	160	1,293	+12.844%
2026-07-08	3.5000	3.5000	3.2500	3.2800	+4.792%	10	1,183	+12.500%
2026-07-07	2.8500	3.1300	2.7500	3.1300	+12.996%	40	1,178	+17.891%
2026-07-06	3.2500	3.2800	2.7700	2.7700	-17.560%	37	1,147	+33.213%
2026-07-02	3.2500	3.4000	3.2500	3.3600	+7.692%	8	1,153	+9.821%
2026-07-01	3.5500	3.5500	3.0500	3.1200	-24.638%	36	1,153	+18.269%
2026-06-30	4.5400	4.5400	4.0000	4.1400	-2.588%	22	1,150	-10.870%
2026-06-29	4.5300	4.5400	4.0900	4.2500	0.000%	126	1,149	-13.176%
2026-06-26	4.3900	4.3900	3.9000	4.2500	-18.112%	39	1,130	-13.176%
2026-06-25	3.6000	5.2200	3.6000	5.1900	+17.955%	64	1,143	-28.902%
2026-06-24	4.2500	4.4000	4.2500	4.4000	+1.149%	17	1,146	-16.136%
2026-06-23	4.0600	4.4200	4.0600	4.3500	+6.098%	5	1,143	-15.172%
2026-06-22	4.0500	4.2600	3.8000	4.1000	+5.128%	34	1,141	-10.000%
2026-06-18	4.7000	4.7000	3.8000	3.9000	-21.212%	209	1,145	-5.385%
2026-06-17	5.0000	5.0300	4.5800	4.9500	-3.509%	257	1,145	-25.455%
2026-06-16	5.5200	5.5200	5.0000	5.1300	-6.216%	147	1,145	-28.070%
2026-06-15	6.1100	6.2800	5.4700	5.4700	-22.411%	71	1,119	-32.541%
2026-06-12	6.7800	7.1500	6.7800	7.0500	+5.856%	8	1,087	-47.660%
2026-06-11	6.9700	6.9700	6.4100	6.6600	+3.096%	22	1,088	-44.595%
2026-06-10	6.1200	6.4700	5.9900	6.4600	-2.121%	25	1,089	-42.879%
2026-06-09	6.6000	6.8000	6.3100	6.6000	-9.589%	70	1,091	-44.091%
2026-06-08	7.2000	7.3200	7.2000	7.3000	-7.243%	36	1,121	-49.452%
2026-06-05	6.9500	7.8700	6.9500	7.8700	+25.719%	12	1,087	-53.113%
2026-06-04	6.9000	6.9000	6.0500	6.2600	-10.187%	252	1,089	-41.054%
2026-06-03	7.3500	7.4100	6.7900	6.9700	+1.161%	157	852	-47.059%
2026-06-02	6.8500	7.0400	6.8300	6.8900	-0.720%	359	833	-46.444%
2026-06-01	6.9600	6.9800	6.9000	6.9400	-9.281%	62	835	-46.830%
2026-05-28	8.1000	8.1000	7.6500	7.6500	-12.471%	7	821	-51.765%
2026-05-26	8.7500	8.7500	8.7400	8.7400	-12.600%	2	825	-57.780%
2026-05-19	10.0000	10.0000	10.0000	10.0000	+17.509%	1	823	-63.100%
2026-05-14	8.6500	8.6500	8.5100	8.5100	-1.047%	2	822	-56.639%
2026-05-13	9.1200	9.1200	8.6000	8.6000	+4.242%	10	827	-57.093%
2026-05-12	8.3000	8.5000	7.8700	8.2500	+23.503%	99	827	-55.273%
2026-05-11	6.8000	6.8000	6.6800	6.6800	-7.862%	3	827	-44.760%
2026-05-08	8.3500	8.3500	6.9200	7.2500	-9.375%	52	749	-49.103%
2026-05-07	8.0500	8.0500	8.0000	8.0000	+3.226%	10	789	-53.875%
2026-05-06	8.0200	8.0200	7.7500	7.7500	-3.487%	23	786	-52.387%
2026-05-05	8.1000	8.1600	8.0300	8.0300	+7.067%	12	770	-54.047%
2026-05-04	7.4000	7.5000	7.3500	7.5000	-1.186%	20	761	-50.800%
2026-05-01	7.7900	7.7900	7.5500	7.5900	-8.884%	26	766	-51.383%
2026-04-30	8.3000	8.3400	8.3000	8.3300	+0.361%	33	766	-55.702%
2026-04-29	8.3000	8.3000	8.1500	8.3000	+6.684%	25	748	-55.542%
2026-04-28	7.8300	7.8600	7.7800	7.7800	+9.116%	38	762	-52.571%
2026-04-27	7.0200	7.1700	6.9600	7.1300	+3.634%	34	755	-48.247%
2026-04-24	7.1700	7.2300	6.8600	6.8800	-10.649%	59	742	-46.366%
2026-04-23	7.2600	7.7000	7.2600	7.7000	-3.750%	30	727	-52.078%
2026-04-22	7.9000	8.0000	7.8200	8.0000	+7.962%	3	701	-53.875%
2026-04-21	7.3700	7.7500	7.3000	7.4100	+5.556%	37	707	-50.202%
2026-04-20	7.5000	7.5000	6.6000	7.0200	-8.235%	515	707	-47.436%
2026-04-17	7.6900	7.8100	7.6500	7.6500	-13.068%	15	202	-51.765%
2026-04-16	9.3500	9.3500	8.5500	8.8000	-12.698%	11	208	-58.068%
2026-04-15	10.5000	10.5000	10.0800	10.0800	-8.530%	3	200	-63.393%
2026-04-14	11.0200	11.0200	11.0200	11.0200	-5.812%	2	201	-66.515%
2026-04-13	11.7000	11.7000	11.7000	11.7000	-2.905%	3	201	-68.462%
2026-04-06	12.0500	12.0500	12.0500	12.0500	+6.921%	2	196	-69.378%
2026-04-01	11.2700	11.2700	11.2700	11.2700	-9.840%	3	194	-67.258%
2026-03-31	12.5000	12.5000	12.5000	12.5000	+20.192%	1	191	-70.480%
2026-03-23	10.8000	10.8000	10.4000	10.4000	0.000%	3	192	-64.519%
2026-03-18	10.3500	10.4000	10.3500	10.4000	-1.422%	36	189	-64.519%
2026-03-16	10.4500	10.5500	10.4500	10.5500	-2.315%	6	153	-65.024%
2026-03-13	10.8000	10.8000	10.8000	10.8000	+2.176%	10	147	-65.833%
2026-03-12	10.5000	10.5700	10.5000	10.5700	-0.751%	41	137	-65.090%
2026-03-10	10.6500	10.6500	10.6500	10.6500	-7.712%	1	147	-65.352%
2026-03-09	11.7500	11.7500	11.5400	11.5400	-26.497%	6	146	-68.024%
2026-03-06	15.7000	15.7000	15.7000	15.7000	+0.706%	1	145	-76.497%
2026-03-03	15.5900	15.5900	15.5900	15.5900	+1.895%	1	144	-76.331%
2026-02-26	15.3000	15.3000	15.3000	15.3000	-8.383%	8	143	-75.882%
2026-02-24	16.7000	16.7000	16.7000	16.7000	+6.641%	1	135	-77.904%
2026-02-20	15.6600	15.6600	15.6600	15.6600	+2.554%	1	134	-76.437%
2026-02-18	15.2700	15.2700	15.2700	15.2700	+0.527%	6	133	-75.835%
2026-02-13	15.1900	15.1900	15.1900	15.1900	+11.282%	2	125	-75.708%
2026-02-10	13.5600	13.6500	13.5600	13.6500	-1.586%	3	125	-72.967%
2026-02-09	14.4800	14.7400	13.8000	13.8700	+50.271%	14	122	-73.396%
2026-02-05	9.2300	9.2300	9.2300	9.2300	-7.700%	1	118	-60.022%
2026-02-04	10.0000	10.0000	10.0000	10.0000	+5.042%	1	119	-63.100%
2026-02-03	8.9000	9.5200	8.9000	9.5200	+13.199%	49	118	-61.239%
2026-01-30	7.9800	8.4100	7.9800	8.4100	+21.884%	21	69	-56.124%
2026-01-29	6.9000	6.9000	6.9000	6.9000	-2.817%	2	84	-46.522%
2026-01-26	7.4500	7.4500	7.1000	7.1000	-2.740%	54	82	-48.028%
2026-01-23	7.1200	7.4000	7.1200	7.3000	-1.750%	20	35	-49.452%
2026-01-22	7.3900	7.4300	7.3900	7.4300	-6.541%	2	17	-50.336%
2026-01-21	7.4000	7.9500	7.4000	7.9500	+12.766%	10	15	-53.585%
2026-01-20	7.0500	7.0500	7.0500	7.0500	+3.221%	8	17	-47.660%
2026-01-16	6.8300	6.8300	6.8300	6.8300	+7.559%	1	8	-45.974%
2026-01-13	6.4200	6.4200	6.3500	6.3500	-2.308%	4	8	-41.890%
2026-01-12	6.5000	6.5000	6.5000	6.5000	+7.084%	1	4	-43.231%
2026-01-08	5.8000	6.0700	5.8000	6.0700	+5.565%	2	3	-39.209%
2026-01-07	5.7000	5.7500	5.7000	5.7500	-1.033%	2	1	-35.826%
2026-01-06	5.8000	5.8100	5.8000	5.8100	0.000%	2	2	-36.489%

.dark-mode .CnWGN2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CnWGN2{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918P30HIMS Sep 18 2026 30.00 Put (HIMS260918P00030000)option OPRA

HIMS20260918P30
HIMS Sep 18 2026 30.00 Put (HIMS260918P00030000)
option OPRA