Dark

HIMS20261016P15
HIMS Oct 16 2026 15.00 Put (HIMS261016P00015000)
option OPRA

EOD

Aug 18, 2026

0.1100+120.000%(+0.0600)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0900	0.1100	0.0900	0.1100	+120.000%	30	1,652	0.000%
2026-08-17	0.0600	0.0600	0.0500	0.0500	-16.667%	22	1,622	+120.000%
2026-08-14	0.0600	0.1300	0.0600	0.0600	0.000%	5	1,644	+83.333%
2026-08-12	0.0600	0.0600	0.0600	0.0600	0.000%	5	1,644	+83.333%
2026-08-11	0.1400	0.1400	0.0600	0.0600	-53.846%	44	1,644	+83.333%
2026-08-06	0.1300	0.1300	0.1300	0.1300	-43.478%	1	1,609	-15.385%
2026-08-04	0.3000	0.3000	0.2300	0.2300	+27.778%	2	1,608	-52.174%
2026-08-03	0.2300	0.2300	0.1800	0.1800	-52.632%	3	1,610	-38.889%
2026-07-30	0.5800	0.5800	0.3300	0.3800	-19.149%	4	1,610	-71.053%
2026-07-29	0.5600	0.5600	0.4700	0.4700	+56.667%	15	1,608	-76.596%
2026-07-28	0.3000	0.3000	0.3000	0.3000	+7.143%	4	1,607	-63.333%
2026-07-27	0.2500	0.2800	0.2500	0.2800	+7.692%	2	1,607	-60.714%
2026-07-24	0.2800	0.2800	0.2600	0.2600	+8.333%	2	1,608	-57.692%
2026-07-22	0.2700	0.2700	0.2400	0.2400	-7.692%	24	1,609	-54.167%
2026-07-21	0.2600	0.2600	0.2600	0.2600	+4.000%	2	1,587	-57.692%
2026-07-20	0.2500	0.2500	0.2500	0.2500	+4.167%	2	1,587	-56.000%
2026-07-17	0.2300	0.2400	0.2300	0.2400	-14.286%	2	1,587	-54.167%
2026-07-16	0.3400	0.3400	0.2800	0.2800	+12.000%	2	1,587	-60.714%
2026-07-15	0.2800	0.2800	0.2500	0.2500	-10.714%	7	1,587	-56.000%
2026-07-13	0.3000	0.3500	0.2600	0.2800	-24.324%	8	1,581	-60.714%
2026-07-09	0.3600	0.3700	0.3600	0.3700	+23.333%	2	1,579	-70.270%
2026-07-08	0.3700	0.3700	0.3000	0.3000	+11.111%	2	1,579	-63.333%
2026-07-07	0.2700	0.2700	0.2700	0.2700	-10.000%	1	1,578	-59.259%
2026-07-06	0.3600	0.3600	0.2300	0.3000	-6.250%	8	1,578	-63.333%
2026-07-01	0.3600	0.4200	0.3200	0.3200	-13.514%	7	1,578	-65.625%
2026-06-23	0.3900	0.4000	0.3600	0.3700	-2.632%	12	1,575	-70.270%
2026-06-22	0.3800	0.3800	0.3800	0.3800	-5.000%	1	1,575	-71.053%
2026-06-18	0.4700	0.4700	0.4000	0.4000	-16.667%	12	1,565	-72.500%
2026-06-17	0.4800	0.4800	0.4800	0.4800	-5.882%	2	1,565	-77.083%
2026-06-16	0.5100	0.5400	0.4800	0.5100	-15.000%	33	1,565	-78.431%
2026-06-15	0.6000	0.6000	0.6000	0.6000	-11.765%	1	1,597	-81.667%
2026-06-12	0.7200	0.7400	0.6700	0.6800	+1.493%	36	1,597	-83.824%
2026-06-10	0.6600	0.6700	0.6600	0.6700	-11.842%	2	1,561	-83.582%
2026-06-05	0.7600	0.7600	0.7600	0.7600	+11.765%	30	1,561	-85.526%
2026-06-04	0.5600	0.6800	0.5600	0.6800	-9.333%	80	1,561	-83.824%
2026-06-03	0.7500	0.7500	0.7500	0.7500	-21.875%	1	1,628	-85.333%
2026-05-29	0.9700	0.9700	0.9600	0.9600	+20.000%	33	1,628	-88.542%
2026-05-28	0.8000	0.8000	0.8000	0.8000	-13.043%	1	1,595	-86.250%
2026-05-27	0.8900	0.9400	0.8700	0.9200	-2.128%	62	1,595	-88.043%
2026-05-26	0.9800	0.9800	0.9400	0.9400	-2.083%	2	1,613	-88.298%
2026-05-22	0.9000	1.0100	0.9000	0.9600	-4.000%	52	1,614	-88.542%
2026-05-21	1.0200	1.0200	1.0000	1.0000	-8.257%	30	1,612	-89.000%
2026-05-20	1.1700	1.1900	1.0600	1.0900	-6.034%	1,387	1,612	-89.908%
2026-05-19	1.1800	1.2000	1.1600	1.1600	+1.754%	3	330	-90.517%
2026-05-18	1.0800	1.1400	1.0800	1.1400	+26.667%	26	330	-90.351%
2026-05-15	0.9100	0.9200	0.8900	0.9000	-17.431%	272	330	-87.778%
2026-05-13	1.0500	1.1000	1.0500	1.0900	+11.224%	28	464	-89.908%
2026-05-12	0.9700	1.0500	0.9100	0.9800	-2.000%	298	487	-88.776%
2026-05-11	0.9000	1.0000	0.9000	1.0000	0.000%	4	487	-89.000%
2026-05-08	1.0000	1.0000	1.0000	1.0000	-9.091%	1	310	-89.000%
2026-05-05	1.1000	1.1000	1.1000	1.1000	+6.796%	1	310	-90.000%
2026-05-04	1.0700	1.0700	1.0300	1.0300	+3.000%	6	311	-89.320%
2026-05-01	1.0000	1.0000	1.0000	1.0000	-12.281%	23	288	-89.000%
2026-04-30	1.1400	1.1400	1.1400	1.1400	-5.000%	10	288	-90.351%
2026-04-29	1.2000	1.2000	1.2000	1.2000	+0.840%	10	293	-90.833%
2026-04-28	1.1900	1.1900	1.1900	1.1900	+13.333%	1	293	-90.756%
2026-04-27	1.0500	1.0500	1.0500	1.0500	+3.960%	2	293	-89.524%
2026-04-24	1.0200	1.0200	1.0100	1.0100	-17.213%	4	292	-89.109%
2026-04-22	1.2200	1.2200	1.2200	1.2200	+6.087%	3	288	-90.984%
2026-04-21	1.1500	1.1500	1.1500	1.1500	-8.730%	1	285	-90.435%
2026-04-17	1.3300	1.3300	1.2600	1.2600	-16.556%	2	285	-91.270%
2026-04-16	1.6200	1.6200	1.5100	1.5100	-27.751%	2	285	-92.715%
2026-04-13	2.1300	2.1300	2.0900	2.0900	-6.696%	2	285	-94.737%
2026-04-10	2.2500	2.3000	2.2300	2.2400	-6.667%	4	284	-95.089%
2026-04-09	2.4600	2.4700	2.4000	2.4000	+4.348%	4	283	-95.417%
2026-04-08	2.1400	2.3600	2.1400	2.3000	-2.954%	7	283	-95.217%
2026-04-07	2.4100	2.4100	2.3200	2.3700	+6.757%	5	283	-95.359%
2026-04-06	2.2800	2.2900	2.2200	2.2200	-12.253%	6	282	-95.045%
2026-04-01	2.5300	2.5300	2.5300	2.5300	-5.597%	2	282	-95.652%
2026-03-30	2.5700	2.6800	2.5700	2.6800	+5.929%	7	282	-95.896%
2026-03-27	2.5300	2.5300	2.5300	2.5300	+9.052%	1	281	-95.652%
2026-03-25	2.2500	2.3200	2.2400	2.3200	+12.077%	7	281	-95.259%
2026-03-23	2.1600	2.1600	1.9100	2.0700	-7.589%	64	281	-94.686%
2026-03-20	2.1000	2.2400	2.0600	2.2400	+0.901%	10	275	-95.089%
2026-03-16	2.2200	2.2200	2.2200	2.2200	-2.632%	1	281	-95.045%
2026-03-10	2.2600	2.2900	2.2600	2.2800	-13.308%	20	282	-95.175%
2026-03-09	2.5500	2.7700	2.2500	2.6300	-35.062%	280	267	-95.817%
2026-03-04	4.0500	4.0500	4.0500	4.0500	0.000%	10	33	-97.284%
2026-03-03	4.0500	4.0500	4.0500	4.0500	0.000%	6	27	-97.284%
2026-03-02	4.4200	4.4200	4.0500	4.0500	-1.220%	2	33	-97.284%
2026-02-26	4.1000	4.1000	4.1000	4.1000	+1.235%	3	33	-97.317%
2026-02-24	4.2000	4.2700	4.0500	4.0500	-5.814%	9	36	-97.284%
2026-02-23	4.2500	4.3000	4.2500	4.3000	0.000%	9	27	-97.442%
2026-02-20	4.3000	4.3000	4.3000	4.3000	+2.381%	2	18	-97.442%
2026-02-19	4.2000	4.2000	4.2000	4.2000	+10.526%	3	18	-97.381%
2026-02-11	3.8000	3.8000	3.8000	3.8000	+13.433%	1	15	-97.105%
2026-02-10	3.4500	3.4500	3.3500	3.3500	-5.634%	9	14	-96.716%
2026-02-09	3.8000	3.8000	3.5500	3.5500	+47.917%	4	11	-96.901%
2026-02-06	2.4000	2.4000	2.4000	2.4000	+66.667%	2	8	-95.417%
2026-02-02	1.4400	1.4400	1.4400	1.4400	+5.109%	1	6	-92.361%
2026-01-30	1.2700	1.3700	1.2700	1.3700	+5.385%	2	5	-91.971%
2026-01-28	1.2700	1.3000	1.2700	1.3000	+8.333%	2	3	-91.538%
2026-01-23	1.2000	1.2000	1.2000	1.2000	0.000%	1	1	-90.833%

.dark-mode .nq45kq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nq45kq{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261016P15HIMS Oct 16 2026 15.00 Put (HIMS261016P00015000)option OPRA

HIMS20261016P15
HIMS Oct 16 2026 15.00 Put (HIMS261016P00015000)
option OPRA