Dark

HIMS20260918P35
HIMS Sep 18 2026 35.00 Put (HIMS260918P00035000)
option OPRA

EOD

Aug 18, 2026

7.80+10.638%(+0.75)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	7.1500	7.8000	7.1500	7.8000	+10.638%	11	1,195	0.000%
2026-08-17	7.7700	7.7700	7.0500	7.0500	-2.083%	4	1,189	+10.638%
2026-08-14	6.8600	7.2000	6.8600	7.2000	+2.857%	9	1,191	+8.333%
2026-08-13	6.2500	7.0000	6.2500	7.0000	+10.063%	39	1,184	+11.429%
2026-08-12	6.7500	6.7500	6.3600	6.3600	+17.778%	24	1,145	+22.642%
2026-08-11	5.8600	5.9100	5.4000	5.4000	-6.897%	48	1,134	+44.444%
2026-08-10	5.5600	5.9600	5.5600	5.8000	-6.602%	44	1,107	+34.483%
2026-08-07	6.2700	6.2700	6.2100	6.2100	-6.897%	7	1,108	+25.604%
2026-08-06	6.7500	6.7500	6.6700	6.6700	+5.039%	4	1,102	+16.942%
2026-08-05	6.3500	6.3500	6.3500	6.3500	+4.959%	3	1,099	+22.835%
2026-08-04	6.3000	6.4500	6.0500	6.0500	-10.104%	43	1,096	+28.926%
2026-08-03	7.0300	7.0300	6.7300	6.7300	-24.382%	5	1,094	+15.899%
2026-07-31	9.1300	9.1800	8.9000	8.9000	-2.198%	10	1,093	-12.360%
2026-07-30	11.4100	11.4100	9.1000	9.1000	-14.151%	54	1,092	-14.286%
2026-07-29	8.5000	10.6000	8.5000	10.6000	+31.677%	38	1,085	-26.415%
2026-07-28	8.8900	8.8900	8.0500	8.0500	+3.205%	3	1,048	-3.106%
2026-07-27	7.8000	7.8000	7.8000	7.8000	-6.699%	1	1,045	0.000%
2026-07-24	7.6500	8.3600	7.6500	8.3600	+52.000%	16	1,044	-6.699%
2026-07-23	7.0000	7.0000	5.0500	5.5000	-16.540%	12	1,035	+41.818%
2026-07-22	6.0000	6.7500	6.0000	6.5900	-3.514%	22	1,040	+18.361%
2026-07-21	6.5000	6.8300	6.5000	6.8300	+4.275%	2	1,022	+14.202%
2026-07-20	6.4800	6.5500	6.3500	6.5500	+2.987%	10	1,022	+19.084%
2026-07-17	6.0300	6.6000	5.9700	6.3600	+5.298%	319	1,026	+22.642%
2026-07-16	5.0000	6.0400	5.0000	6.0400	+24.536%	129	719	+29.139%
2026-07-15	5.0800	5.1500	4.8500	4.8500	-20.881%	75	723	+60.825%
2026-07-14	6.1000	6.1300	5.8500	6.1300	+3.547%	37	722	+27.243%
2026-07-13	5.9000	6.0700	5.8700	5.9200	-4.516%	13	729	+31.757%
2026-07-10	6.2500	6.4700	6.2000	6.2000	+8.014%	43	721	+25.806%
2026-07-09	5.8200	5.8300	5.5500	5.7400	-3.853%	71	721	+35.889%
2026-07-08	6.1500	6.4100	5.9700	5.9700	+7.957%	17	702	+30.653%
2026-07-07	5.3000	5.5300	5.3000	5.5300	+8.431%	13	699	+41.049%
2026-07-06	5.2700	5.2900	5.0000	5.1000	-10.526%	28	698	+52.941%
2026-07-02	5.9000	5.9000	5.5500	5.7000	-0.870%	16	691	+36.842%
2026-07-01	6.2200	6.2200	5.2000	5.7500	-15.317%	113	691	+35.652%
2026-06-30	7.3600	7.3600	6.7000	6.7900	-7.114%	28	630	+14.875%
2026-06-29	6.5000	7.3100	6.5000	7.3100	+4.429%	37	618	+6.703%
2026-06-26	6.6700	7.0000	6.6500	7.0000	-13.473%	39	617	+11.429%
2026-06-25	7.8000	8.1000	7.8000	8.0900	+9.324%	10	620	-3.585%
2026-06-24	7.1300	7.4000	7.1300	7.4000	+7.402%	2	614	+5.405%
2026-06-23	7.2600	7.2700	6.8900	6.8900	+2.074%	7	613	+13.208%
2026-06-22	7.1000	7.1000	6.2000	6.7500	+1.351%	18	615	+15.556%
2026-06-18	7.3700	7.3700	6.5200	6.6600	-13.506%	34	614	+17.117%
2026-06-17	8.1200	8.1200	7.7000	7.7000	-6.098%	40	614	+1.299%
2026-06-16	8.4100	8.4100	8.1100	8.2000	-5.093%	31	614	-4.878%
2026-06-15	9.4000	9.4000	8.6400	8.6400	-16.198%	3	601	-9.722%
2026-06-12	10.3400	10.3500	10.3100	10.3100	-4.093%	75	600	-24.345%
2026-06-08	11.6500	11.6500	10.7500	10.7500	-9.891%	3	619	-27.442%
2026-05-29	11.9300	11.9300	11.9300	11.9300	+1.359%	10	619	-34.619%
2026-05-28	11.7700	11.7700	11.7700	11.7700	+2.348%	1	624	-33.730%
2026-05-27	11.5000	11.5000	11.5000	11.5000	-9.804%	2	624	-32.174%
2026-05-22	12.7500	12.7500	12.7500	12.7500	-0.546%	1	626	-38.824%
2026-05-21	12.8200	12.8200	12.8200	12.8200	-5.735%	3	626	-39.158%
2026-05-18	13.6000	13.6000	13.6000	13.6000	+12.676%	1	626	-42.647%
2026-05-15	12.0700	12.0700	12.0700	12.0700	-6.507%	6	626	-35.377%
2026-05-14	13.2800	13.2800	12.9100	12.9100	+13.945%	3	625	-39.582%
2026-05-04	11.3500	11.3500	11.3300	11.3300	-0.176%	20	624	-31.156%
2026-05-01	11.3100	11.3500	11.2900	11.3500	-0.787%	228	514	-31.278%
2026-04-30	12.0300	12.0300	11.4400	11.4400	-5.141%	4	514	-31.818%
2026-04-29	11.9700	12.0700	11.9700	12.0600	+4.688%	53	510	-35.323%
2026-04-28	11.5200	11.5200	11.5200	11.5200	+9.402%	2	479	-32.292%
2026-04-24	10.3600	10.5300	10.3600	10.5300	+0.286%	37	479	-25.926%
2026-04-20	10.5000	10.5000	10.5000	10.5000	-6.500%	5	459	-25.714%
2026-04-17	11.2300	11.2300	11.2300	11.2300	-11.783%	1	464	-30.543%
2026-04-16	12.7300	12.7300	12.7300	12.7300	-21.902%	1	463	-38.727%
2026-04-10	16.3000	16.3000	16.3000	16.3000	-3.607%	1	463	-52.147%
2026-04-02	16.9100	16.9100	16.9100	16.9100	+7.707%	2	463	-53.873%
2026-03-31	15.5600	15.7000	15.5600	15.7000	-3.385%	4	461	-50.318%
2026-03-27	16.2500	16.2500	16.2500	16.2500	+2.913%	1	462	-52.000%
2026-03-25	15.7900	15.7900	15.7900	15.7900	+7.196%	10	462	-50.602%
2026-03-23	14.7300	14.7300	14.7300	14.7300	+2.577%	1	469	-47.047%
2026-03-20	14.3600	14.3600	14.3600	14.3600	-2.512%	1	470	-45.682%
2026-03-19	14.7300	14.7300	14.7300	14.7300	+4.246%	1	470	-47.047%
2026-03-18	14.1300	14.1300	14.1300	14.1300	-1.464%	1	470	-44.798%
2026-03-16	14.3400	14.3400	14.3400	14.3400	-2.316%	1	469	-45.607%
2026-03-13	14.6800	14.6800	14.6800	14.6800	+0.068%	3	469	-46.866%
2026-03-12	14.2000	14.6700	14.2000	14.6700	+11.644%	5	466	-46.830%
2026-03-11	13.2800	13.2800	13.1400	13.1400	-5.671%	7	466	-40.639%
2026-03-10	13.9300	13.9300	13.9300	13.9300	-8.476%	1	464	-44.006%
2026-03-09	15.2200	15.2200	15.2200	15.2200	-24.728%	1	465	-48.752%
2026-03-06	20.2200	20.2200	20.2200	20.2200	+1.100%	1	466	-61.424%
2026-03-05	20.0000	20.0000	20.0000	20.0000	+0.301%	1	467	-61.000%
2026-02-25	19.9400	19.9400	19.9400	19.9400	-5.363%	1	465	-60.883%
2026-02-24	21.0700	21.0700	21.0700	21.0700	+3.234%	1	465	-62.981%
2026-02-23	20.4100	20.4100	20.3500	20.4100	+1.593%	7	465	-61.783%
2026-02-18	20.0900	20.0900	20.0900	20.0900	+2.500%	40	463	-61.175%
2026-02-13	19.6700	19.6700	19.6000	19.6000	+3.158%	4	468	-60.204%
2026-02-11	19.0000	19.0000	19.0000	19.0000	+1.713%	1	468	-58.947%
2026-02-09	18.6800	18.6800	18.6800	18.6800	+20.129%	4	467	-58.244%
2026-02-06	15.5100	15.5600	15.5100	15.5500	+24.500%	8	463	-49.839%
2026-02-03	12.4900	12.4900	12.4900	12.4900	+4.083%	1	463	-37.550%
2026-01-30	10.6800	12.0000	10.6800	12.0000	+15.385%	8	462	-35.000%
2026-01-23	10.4000	10.4000	10.1700	10.4000	-4.587%	8	454	-25.000%
2026-01-22	10.8000	10.9000	10.8000	10.9000	+30.539%	3	446	-28.440%
2026-01-20	8.3500	8.3500	8.3500	8.3500	-16.080%	5	445	-6.587%
2026-01-14	9.9500	9.9500	9.9500	9.9500	-2.451%	1	440	-21.608%
2026-01-12	10.2000	10.2000	10.2000	10.2000	+9.677%	1	440	-23.529%
2026-01-09	9.2500	9.3000	9.2500	9.3000	+5.682%	4	439	-16.129%
2026-01-08	8.9000	8.9000	8.8000	8.8000	+4.389%	363	438	-11.364%
2026-01-06	8.6000	8.6500	8.4300	8.4300	0.000%	76	76	-7.473%

.dark-mode .C0YBr0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C0YBr0{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20260918P35HIMS Sep 18 2026 35.00 Put (HIMS260918P00035000)option OPRA

HIMS20260918P35
HIMS Sep 18 2026 35.00 Put (HIMS260918P00035000)
option OPRA