Dark

HIMS20261016P22
HIMS Oct 16 2026 22.00 Put (HIMS261016P00022000)
option OPRA

EOD

Aug 18, 2026

0.7100+22.414%(+0.1300)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.6600	0.7200	0.6100	0.7100	+22.414%	14	2,306	0.000%
2026-08-17	0.6500	0.7000	0.5800	0.5800	-19.444%	13	2,306	+22.414%
2026-08-13	0.8000	0.8000	0.7200	0.7200	+12.500%	24	2,308	-1.389%
2026-08-12	0.7300	0.7600	0.6400	0.6400	+1.587%	21	2,296	+10.938%
2026-08-11	0.7700	0.7800	0.5900	0.6300	-22.222%	32	2,305	+12.698%
2026-08-10	0.8500	0.8500	0.8100	0.8100	-14.737%	5	2,308	-12.346%
2026-08-07	1.1300	1.1300	0.9100	0.9500	-23.387%	19	2,307	-25.263%
2026-08-06	1.1600	1.2400	1.1600	1.2400	+24.000%	72	2,307	-42.742%
2026-08-04	1.1100	1.1100	1.0000	1.0000	-18.033%	26	2,280	-29.000%
2026-08-03	1.3800	1.3800	1.2100	1.2200	-28.235%	37	2,279	-41.803%
2026-07-31	1.7000	1.7000	1.7000	1.7000	-20.930%	1	2,307	-58.235%
2026-07-30	2.8200	2.8200	2.1500	2.1500	-19.776%	4	2,308	-66.977%
2026-07-29	1.8300	2.7500	1.7900	2.6800	+67.500%	2,720	2,307	-73.507%
2026-07-28	1.7600	1.7600	1.6000	1.6000	+3.896%	6	1,024	-55.625%
2026-07-27	1.7100	1.7100	1.5400	1.5400	-19.372%	13	1,023	-53.896%
2026-07-24	1.2000	1.9300	1.2000	1.9100	+44.697%	138	1,024	-62.827%
2026-07-23	1.3500	1.3500	1.0900	1.3200	-5.714%	44	1,052	-46.212%
2026-07-22	1.3500	1.4000	1.3500	1.4000	+7.692%	41	1,052	-49.286%
2026-07-21	1.3000	1.3000	1.3000	1.3000	+3.175%	3	1,030	-45.385%
2026-07-20	1.4000	1.4000	1.1900	1.2600	+16.667%	10	1,030	-43.651%
2026-07-15	1.1000	1.1000	1.0800	1.0800	-21.168%	20	1,032	-34.259%
2026-07-08	1.3700	1.3700	1.3700	1.3700	+29.245%	1	1,034	-48.175%
2026-07-07	1.2000	1.2000	1.0600	1.0600	-12.397%	89	1,035	-33.019%
2026-07-06	1.2100	1.2100	1.2100	1.2100	-3.200%	1	966	-41.322%
2026-07-02	1.2500	1.2500	1.2500	1.2500	-3.101%	1	966	-43.200%
2026-07-01	1.2600	1.2900	1.2600	1.2900	-24.561%	31	966	-44.961%
2026-06-29	1.6500	1.7300	1.6500	1.7100	+0.588%	60	970	-58.480%
2026-06-26	1.6700	1.7000	1.6700	1.7000	-0.585%	50	950	-58.235%
2026-06-24	1.7100	1.7100	1.7100	1.7100	-2.841%	1	946	-58.480%
2026-06-23	1.7600	1.7600	1.7600	1.7600	+7.317%	1	946	-59.659%
2026-06-22	1.7000	1.7000	1.6400	1.6400	-6.286%	26	946	-56.707%
2026-06-18	1.7500	1.7500	1.7500	1.7500	-17.453%	3	946	-59.429%
2026-06-16	2.0400	2.1200	2.0400	2.1200	-28.859%	2	946	-66.509%
2026-06-12	3.0800	3.0800	2.9600	2.9800	+6.810%	42	946	-76.174%
2026-06-11	2.8000	2.8000	2.7900	2.7900	+5.283%	2	948	-74.552%
2026-06-10	2.6200	2.8100	2.6200	2.6500	-6.690%	214	948	-73.208%
2026-06-09	3.0000	3.0000	2.8400	2.8400	-2.740%	138	808	-75.000%
2026-06-08	3.0000	3.0000	2.8700	2.9200	-2.667%	9	672	-75.685%
2026-06-05	2.7500	3.0000	2.7500	3.0000	+11.940%	2	666	-76.333%
2026-06-04	2.5000	2.6800	2.5000	2.6800	-17.028%	3	666	-73.507%
2026-06-03	3.2300	3.2300	3.2300	3.2300	+12.153%	6	667	-78.019%
2026-06-02	2.8800	2.8800	2.8800	2.8800	-7.097%	1	667	-75.347%
2026-06-01	3.0000	3.1600	3.0000	3.1000	-10.663%	10	667	-77.097%
2026-05-29	3.4700	3.4700	3.4700	3.4700	+8.438%	1	657	-79.539%
2026-05-28	3.2500	3.2500	3.2000	3.2000	-6.433%	32	657	-77.813%
2026-05-27	3.4000	3.5000	3.4000	3.4200	-12.755%	3	660	-79.240%
2026-05-26	3.8000	3.9200	3.8000	3.9200	+3.430%	2	659	-81.888%
2026-05-22	3.7100	3.7900	3.7100	3.7900	-4.051%	2	659	-81.266%
2026-05-21	4.1500	4.1500	3.9200	3.9500	-9.817%	14	659	-82.025%
2026-05-20	4.4300	4.4300	4.1400	4.3800	+0.922%	431	659	-83.790%
2026-05-19	4.4800	4.4800	4.3200	4.3400	+2.118%	12	237	-83.641%
2026-05-18	4.1500	4.2500	4.1200	4.2500	+17.080%	16	237	-83.294%
2026-05-15	3.6200	3.6300	3.6200	3.6300	+2.254%	2	237	-80.441%
2026-05-14	4.0000	4.0000	3.5500	3.5500	-11.250%	8	227	-80.000%
2026-05-13	4.1500	4.1500	4.0000	4.0000	+12.045%	98	220	-82.250%
2026-05-12	3.4000	3.7500	3.4000	3.5700	+17.049%	14	220	-80.112%
2026-05-11	3.1100	3.1100	3.0500	3.0500	-15.278%	6	220	-76.721%
2026-05-07	3.6000	3.6000	3.6000	3.6000	-9.774%	1	221	-80.278%
2026-04-29	3.9900	3.9900	3.9900	3.9900	+22.018%	5	220	-82.206%
2026-04-24	3.4900	3.4900	3.2400	3.2700	-10.411%	25	215	-78.287%
2026-04-23	3.4700	3.6500	3.4700	3.6500	-3.947%	6	194	-80.548%
2026-04-22	3.7800	3.8000	3.7800	3.8000	+5.263%	4	188	-81.316%
2026-04-17	3.7500	3.9500	3.6100	3.6100	-16.047%	104	189	-80.332%
2026-04-16	4.9900	4.9900	4.3000	4.3000	-23.214%	9	90	-83.488%
2026-04-13	5.6000	5.6000	5.6000	5.6000	-13.713%	3	93	-87.321%
2026-03-27	6.4900	6.4900	6.4900	6.4900	+4.847%	13	92	-89.060%
2026-03-26	6.1900	6.1900	6.1900	6.1900	+5.272%	1	83	-88.530%
2026-03-25	5.9400	5.9400	5.8800	5.8800	+12.000%	3	83	-87.925%
2026-03-17	5.2500	5.2500	5.2500	5.2500	-5.405%	5	82	-86.476%
2026-03-16	5.5500	5.5500	5.5500	5.5500	-2.632%	20	82	-87.207%
2026-03-12	5.6500	5.7000	5.6500	5.7000	-2.230%	2	82	-87.544%
2026-03-10	5.8300	5.8300	5.8300	5.8300	-6.720%	10	82	-87.822%
2026-03-09	6.4700	6.7000	6.2500	6.2500	-28.161%	28	77	-88.640%
2026-03-04	8.6800	8.7000	8.6800	8.7000	-3.333%	2	71	-91.839%
2026-02-25	9.0000	9.0000	9.0000	9.0000	-0.552%	1	70	-92.111%
2026-02-17	8.9600	9.1000	8.9600	9.0500	+3.193%	44	70	-92.155%
2026-02-13	8.7700	8.7700	8.7700	8.7700	-2.556%	2	26	-91.904%
2026-02-12	9.0000	9.0000	9.0000	9.0000	+8.043%	2	26	-92.111%
2026-02-10	8.1400	8.3500	8.1400	8.3300	+45.375%	8	26	-91.477%
2026-02-06	6.1500	6.1500	5.7300	5.7300	+0.350%	3	18	-87.609%
2026-02-05	5.3000	5.7100	5.3000	5.7100	+31.264%	10	15	-87.566%
2026-02-04	4.3700	4.3700	4.3500	4.3500	+1.163%	2	7	-83.678%
2026-02-03	4.3000	4.3000	4.3000	4.3000	0.000%	5	5	-83.488%

.dark-mode .scCvQZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .scCvQZ{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261016P22HIMS Oct 16 2026 22.00 Put (HIMS261016P00022000)option OPRA

HIMS20261016P22
HIMS Oct 16 2026 22.00 Put (HIMS261016P00022000)
option OPRA