Dark

HIMS20261016P20
HIMS Oct 16 2026 20.00 Put (HIMS261016P00020000)
option OPRA

EOD

Aug 18, 2026

0.3700+27.586%(+0.0800)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.3300	0.4000	0.2900	0.3700	+27.586%	67	6,156	0.000%
2026-08-17	0.3700	0.3800	0.2900	0.2900	-19.444%	48	6,164	+27.586%
2026-08-14	0.4000	0.4000	0.3400	0.3600	+5.882%	9	6,148	+2.778%
2026-08-13	0.3900	0.4500	0.3400	0.3400	-2.857%	137	6,150	+8.824%
2026-08-12	0.4300	0.4700	0.3500	0.3500	-2.778%	42	6,136	+5.714%
2026-08-11	0.3800	0.4200	0.3300	0.3600	-23.404%	32	6,134	+2.778%
2026-08-10	0.4600	0.4800	0.4300	0.4700	-22.951%	25	6,135	-21.277%
2026-08-07	0.4700	0.6100	0.4700	0.6100	-15.278%	10	6,125	-39.344%
2026-08-06	0.6800	0.7200	0.6800	0.7200	+14.286%	38	6,122	-48.611%
2026-08-05	0.6500	0.6500	0.5900	0.6300	-13.699%	33	6,094	-41.270%
2026-08-04	0.7600	0.7600	0.7300	0.7300	-7.595%	43	6,062	-49.315%
2026-08-03	1.1000	1.1000	0.7900	0.7900	-39.231%	20	6,035	-53.165%
2026-07-31	1.0700	1.4100	1.0700	1.3000	-7.143%	16	6,048	-71.538%
2026-07-30	1.5400	1.5400	1.4000	1.4000	-24.731%	2	6,057	-73.571%
2026-07-29	1.1100	1.9500	1.1100	1.8600	+61.739%	26	6,056	-80.108%
2026-07-28	1.1800	1.1800	1.1300	1.1500	+19.792%	33	6,063	-67.826%
2026-07-27	1.0600	1.0600	0.9600	0.9600	-26.154%	9	6,063	-61.458%
2026-07-24	1.2000	1.3200	1.2000	1.3000	+52.941%	530	6,062	-71.538%
2026-07-23	0.9200	0.9500	0.7500	0.8500	-10.526%	55	5,543	-56.471%
2026-07-22	0.8900	0.9500	0.8900	0.9500	+7.955%	24	5,512	-61.053%
2026-07-21	0.8600	1.0000	0.8500	0.8800	+10.000%	62	5,508	-57.955%
2026-07-17	0.8000	0.8000	0.8000	0.8000	0.000%	2	5,472	-53.750%
2026-07-16	0.7300	0.8000	0.7200	0.8000	-1.235%	7	5,472	-53.750%
2026-07-15	0.8100	0.8100	0.8100	0.8100	-1.220%	2	5,472	-54.321%
2026-07-14	0.8200	0.8200	0.8200	0.8200	-6.818%	5	5,472	-54.878%
2026-07-13	0.8800	0.8800	0.8800	0.8800	-9.278%	3	5,477	-57.955%
2026-07-10	0.9800	0.9800	0.9600	0.9700	+11.494%	3	5,478	-61.856%
2026-07-09	0.8700	0.8700	0.8700	0.8700	-6.452%	2	5,481	-57.471%
2026-07-08	0.8300	0.9400	0.8300	0.9300	+14.815%	5	5,481	-60.215%
2026-07-07	0.8000	0.8100	0.8000	0.8100	0.000%	8	5,484	-54.321%
2026-07-06	0.8300	0.8300	0.8100	0.8100	-10.989%	126	5,491	-54.321%
2026-07-02	0.9000	0.9200	0.9000	0.9100	-1.087%	125	5,444	-59.341%
2026-07-01	0.9000	0.9200	0.8900	0.9200	-33.333%	10	5,444	-59.783%
2026-06-30	1.1100	1.3800	1.1100	1.3800	+10.400%	5	5,444	-73.188%
2026-06-29	1.2500	1.2500	1.2500	1.2500	+7.759%	2	5,441	-70.400%
2026-06-26	1.1600	1.1600	1.1600	1.1600	-6.452%	1	5,442	-68.103%
2026-06-25	1.4600	1.4600	1.2400	1.2400	+7.826%	104	5,442	-70.161%
2026-06-24	1.1500	1.1500	1.1500	1.1500	0.000%	1	5,423	-67.826%
2026-06-22	1.1500	1.1500	1.1500	1.1500	-7.258%	1	5,424	-67.826%
2026-06-18	1.2600	1.2700	1.2400	1.2400	-8.148%	25	5,440	-70.161%
2026-06-17	1.2500	1.4600	1.2500	1.3500	-6.897%	4	5,440	-72.593%
2026-06-16	1.6100	1.6100	1.4500	1.4500	-14.706%	13	5,440	-74.483%
2026-06-15	1.7000	1.9200	1.7000	1.7000	-22.018%	15	5,440	-78.235%
2026-06-12	2.0600	2.2300	2.0300	2.1800	+10.660%	45	5,438	-83.028%
2026-06-11	2.0900	2.0900	1.9700	1.9700	+3.141%	229	5,443	-81.218%
2026-06-10	2.0100	2.0500	1.9100	1.9100	-4.500%	59	5,350	-80.628%
2026-06-09	2.0800	2.0800	2.0000	2.0000	-6.542%	70	5,318	-81.500%
2026-06-08	2.2000	2.2000	2.1400	2.1400	-10.460%	8	5,315	-82.710%
2026-06-05	2.3000	2.4000	2.1700	2.3900	+25.131%	13	5,310	-84.519%
2026-06-04	1.7900	1.9100	1.7900	1.9100	-4.020%	6	5,310	-80.628%
2026-06-03	2.3500	2.3500	1.8500	1.9900	-3.865%	8	5,316	-81.407%
2026-06-02	2.1000	2.1000	2.0500	2.0700	-4.167%	13	5,321	-82.126%
2026-06-01	2.3200	2.3200	2.1600	2.1600	-10.000%	13	5,334	-82.870%
2026-05-29	2.6800	2.6800	2.4000	2.4000	-2.439%	2	5,343	-84.583%
2026-05-27	2.5600	2.6100	2.4600	2.4600	-14.286%	5	5,343	-84.959%
2026-05-26	2.8000	2.8700	2.8000	2.8700	+2.867%	10	5,343	-87.108%
2026-05-22	2.7700	2.8100	2.6600	2.7900	+0.360%	115	5,343	-86.738%
2026-05-21	3.1000	3.1000	2.7800	2.7800	-9.150%	17	5,342	-86.691%
2026-05-20	3.2500	3.2500	2.8000	3.0600	-7.831%	5,013	5,342	-87.908%
2026-05-19	3.3400	3.4500	3.3000	3.3200	+5.732%	17	861	-88.855%
2026-05-18	3.0000	3.2000	2.9900	3.1400	+21.236%	199	861	-88.217%
2026-05-15	2.6600	2.6600	2.5900	2.5900	-8.481%	5	861	-85.714%
2026-05-14	2.9000	2.9200	2.8200	2.8300	+1.071%	14	797	-86.926%
2026-05-13	3.1000	3.1500	2.8000	2.8000	+1.818%	53	762	-86.786%
2026-05-12	2.7500	2.7500	2.7500	2.7500	+26.728%	1	762	-86.545%
2026-05-11	2.3000	2.3000	2.1700	2.1700	-25.172%	5	762	-82.949%
2026-05-07	2.9000	2.9000	2.9000	2.9000	+7.407%	1	764	-87.241%
2026-05-06	2.7000	2.7000	2.7000	2.7000	-1.818%	1	765	-86.296%
2026-05-05	2.7000	2.7500	2.7000	2.7500	+5.769%	11	764	-86.545%
2026-05-01	2.6000	2.6000	2.6000	2.6000	-14.191%	3	756	-85.769%
2026-04-29	3.0000	3.0500	3.0000	3.0300	+22.177%	23	756	-87.789%
2026-04-27	2.4800	2.4800	2.4800	2.4800	+7.359%	1	753	-85.081%
2026-04-24	2.6300	2.6300	2.3100	2.3100	-11.154%	58	754	-83.983%
2026-04-21	2.6000	2.8900	2.6000	2.6000	+1.961%	6	753	-85.769%
2026-04-20	2.5500	2.5500	2.5500	2.5500	-16.667%	6	753	-85.490%
2026-04-17	3.0300	3.3700	3.0300	3.0600	-8.657%	106	759	-87.908%
2026-04-16	3.5600	3.5600	3.3500	3.3500	-20.238%	11	669	-88.955%
2026-04-15	4.2000	4.2000	4.2000	4.2000	-4.545%	41	669	-91.190%
2026-04-13	4.4000	4.4000	4.4000	4.4000	-13.556%	10	628	-91.591%
2026-04-09	5.0900	5.0900	5.0900	5.0900	+4.948%	3	618	-92.731%
2026-04-08	4.8500	4.8500	4.8500	4.8500	-1.623%	1	618	-92.371%
2026-04-07	5.0700	5.0700	4.9300	4.9300	+1.025%	9	617	-92.495%
2026-04-06	4.9500	4.9500	4.8800	4.8800	-6.154%	6	617	-92.418%
2026-04-02	5.2000	5.2000	5.2000	5.2000	+8.333%	1	612	-92.885%
2026-04-01	4.8000	4.8000	4.8000	4.8000	-10.280%	10	612	-92.292%
2026-03-30	5.3500	5.3500	5.3500	5.3500	+11.458%	10	612	-93.084%
2026-03-25	4.7500	4.8000	4.4500	4.8000	+7.623%	6	602	-92.292%
2026-03-24	4.4600	4.4600	4.4600	4.4600	-3.879%	2	604	-91.704%
2026-03-20	4.5000	4.6400	4.5000	4.6400	+2.882%	2	604	-92.026%
2026-03-16	4.5100	4.5100	4.5100	4.5100	-2.592%	1	604	-91.796%
2026-03-11	4.6300	4.6300	4.6300	4.6300	-0.430%	1	603	-92.009%
2026-03-10	4.5200	4.6500	4.5200	4.6500	-8.824%	2	603	-92.043%
2026-03-09	5.1300	5.4500	4.9000	5.1000	-29.167%	288	602	-92.745%
2026-03-04	7.2000	7.2000	7.2000	7.2000	0.000%	1	353	-94.861%
2026-03-02	7.2000	7.2000	7.2000	7.2000	-7.097%	1	353	-94.861%
2026-02-27	7.7900	7.7900	7.7500	7.7500	-4.791%	3	354	-95.226%
2026-02-24	8.3500	8.3500	8.1400	8.1400	+4.359%	6	354	-95.455%
2026-02-23	7.8000	7.8000	7.8000	7.8000	-0.637%	1	355	-95.256%
2026-02-20	7.8500	7.8500	7.8500	7.8500	+1.948%	2	355	-95.287%
2026-02-18	7.7000	7.7000	7.7000	7.7000	+2.941%	25	355	-95.195%
2026-02-13	7.4800	7.4800	7.4800	7.4800	-0.134%	10	349	-95.053%
2026-02-12	7.4900	7.4900	7.4900	7.4900	+6.695%	1	349	-95.060%
2026-02-11	6.9600	7.0200	6.9600	7.0200	+11.429%	2	349	-94.729%
2026-02-09	6.4500	7.2700	6.3000	6.3000	+20.000%	521	347	-94.127%
2026-02-06	5.2500	5.2500	5.2500	5.2500	+15.385%	5	507	-92.952%
2026-02-05	3.5000	4.7000	3.4500	4.5500	+13.750%	508	507	-91.868%
2026-02-04	3.5800	4.0000	3.5800	4.0000	+9.890%	4	109	-90.750%
2026-02-03	3.6400	3.6400	3.6400	3.6400	+15.556%	10	107	-89.835%
2026-01-30	2.8400	3.1500	2.8400	3.1500	+11.702%	7	97	-88.254%
2026-01-29	2.7000	2.8200	2.7000	2.8200	+3.297%	10	90	-86.879%
2026-01-28	2.9300	2.9300	2.7300	2.7300	+9.200%	4	99	-86.447%
2026-01-23	2.6100	2.6100	2.5000	2.5000	-10.072%	5	97	-85.200%
2026-01-21	2.7000	2.9200	2.7000	2.7800	+13.934%	21	100	-86.691%
2026-01-20	2.4400	2.4400	2.4400	2.4400	-0.813%	33	79	-84.836%
2026-01-15	2.4700	2.4700	2.4600	2.4600	+0.408%	2	52	-84.959%
2026-01-14	2.4500	2.4500	2.4500	2.4500	+8.889%	30	50	-84.898%
2026-01-13	2.2400	2.3400	2.2400	2.2500	-11.417%	14	21	-83.556%
2026-01-12	2.5400	2.5400	2.5400	2.5400	+18.140%	1	7	-85.433%
2026-01-08	2.0900	2.1500	2.0900	2.1500	0.000%	6	6	-82.791%

.dark-mode .Kbl1NM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kbl1NM{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261016P20HIMS Oct 16 2026 20.00 Put (HIMS261016P00020000)option OPRA

HIMS20261016P20
HIMS Oct 16 2026 20.00 Put (HIMS261016P00020000)
option OPRA