Dark

HIMS20261016P25
HIMS Oct 16 2026 25.00 Put (HIMS261016P00025000)
option OPRA

EOD

Aug 18, 2026

1.71+15.541%(+0.23)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.4700	1.7100	1.4700	1.7100	+15.541%	106	1,492	0.000%
2026-08-17	1.7300	1.7300	1.4500	1.4800	-4.516%	151	1,503	+15.541%
2026-08-14	1.7000	1.7000	1.5500	1.5500	-6.061%	11	1,438	+10.323%
2026-08-13	1.4600	1.6800	1.4600	1.6500	+19.565%	71	1,434	+3.636%
2026-08-12	1.6200	1.6700	1.3000	1.3800	+6.154%	71	1,372	+23.913%
2026-08-11	1.6600	1.6600	1.1500	1.3000	-21.212%	739	1,348	+31.538%
2026-08-10	1.7700	1.7700	1.5500	1.6500	-5.714%	362	1,108	+3.636%
2026-08-07	1.9300	1.9300	1.7500	1.7500	-20.455%	16	781	-2.286%
2026-08-06	2.1000	2.2000	2.0200	2.2000	+15.789%	148	770	-22.273%
2026-08-05	1.9400	1.9400	1.8400	1.9000	-5.473%	55	628	-10.000%
2026-08-04	2.0700	2.1700	2.0100	2.0100	-4.739%	5	598	-14.925%
2026-08-03	2.4000	2.4100	2.1100	2.1100	-37.574%	86	596	-18.957%
2026-07-31	3.2600	3.4000	3.2600	3.3800	+4.000%	27	579	-49.408%
2026-07-30	4.1000	4.3500	3.2500	3.2500	-22.249%	33	554	-47.385%
2026-07-29	2.8900	4.2300	2.8900	4.1800	+39.333%	60	531	-59.091%
2026-07-28	3.1700	3.1800	2.9800	3.0000	+18.577%	44	507	-43.000%
2026-07-27	2.8200	2.8200	2.5000	2.5300	-17.320%	66	497	-32.411%
2026-07-24	2.4300	3.0600	2.4300	3.0600	+69.061%	10	497	-44.118%
2026-07-23	2.2500	2.4000	1.8100	1.8100	-22.979%	152	490	-5.525%
2026-07-22	2.3800	2.3800	2.2700	2.3500	+11.905%	20	342	-27.234%
2026-07-21	2.1500	2.1600	2.1000	2.1000	-11.017%	60	326	-18.571%
2026-07-20	2.3600	2.3600	2.3600	2.3600	+7.273%	2	268	-27.542%
2026-07-17	2.0500	2.2200	2.0500	2.2000	+9.453%	14	266	-22.273%
2026-07-16	2.0100	2.0100	2.0100	2.0100	+20.359%	20	267	-14.925%
2026-07-15	1.8400	1.8400	1.6700	1.6700	-23.041%	2	247	+2.395%
2026-07-13	2.0300	2.1700	2.0300	2.1700	+2.844%	13	248	-21.198%
2026-07-10	2.4100	2.4100	2.1100	2.1100	+1.442%	22	245	-18.957%
2026-07-08	2.0800	2.0800	2.0800	2.0800	+12.432%	1	223	-17.788%
2026-07-06	1.7800	1.8500	1.7800	1.8500	-13.953%	3	223	-7.568%
2026-07-01	2.1400	2.1500	2.1400	2.1500	-25.862%	3	223	-20.465%
2026-06-30	2.9000	2.9000	2.9000	2.9000	+5.072%	1	223	-41.034%
2026-06-26	2.7100	2.7600	2.6200	2.7600	0.000%	49	223	-38.043%
2026-06-24	2.7600	2.7600	2.7600	2.7600	+8.235%	4	200	-38.043%
2026-06-23	2.4800	2.5700	2.4800	2.5500	+2.410%	40	200	-32.941%
2026-06-18	2.9000	2.9100	2.4300	2.4900	-16.162%	27	191	-31.325%
2026-06-17	3.0600	3.0600	2.9100	2.9700	-7.188%	28	191	-42.424%
2026-06-16	3.3700	3.3700	3.2000	3.2000	-8.046%	64	191	-46.563%
2026-06-15	3.9200	3.9200	3.4800	3.4800	-24.348%	5	145	-50.862%
2026-06-12	4.3200	4.6300	4.3200	4.6000	+13.861%	9	140	-62.826%
2026-06-11	4.2500	4.2500	4.0400	4.0400	-0.247%	5	141	-57.673%
2026-06-10	4.0500	4.0500	4.0500	4.0500	+1.250%	1	141	-57.778%
2026-06-09	4.5000	4.5000	4.0000	4.0000	-13.978%	39	142	-57.250%
2026-06-08	4.7500	4.7500	4.4000	4.6500	+22.368%	9	136	-63.226%
2026-06-04	3.8000	3.8000	3.8000	3.8000	-12.644%	1	134	-55.000%
2026-06-02	4.3700	4.3700	4.3500	4.3500	-0.458%	5	135	-60.690%
2026-06-01	4.3700	4.3700	4.3700	4.3700	-10.816%	1	139	-60.870%
2026-05-29	4.9000	4.9000	4.9000	4.9000	-5.039%	1	138	-65.102%
2026-05-27	5.1600	5.1600	5.1600	5.1600	-7.527%	1	138	-66.860%
2026-05-26	5.6500	5.6500	5.5800	5.5800	-7.769%	3	138	-69.355%
2026-05-20	5.9700	6.1000	5.9700	6.0500	-4.272%	9	138	-71.736%
2026-05-19	6.4000	6.4000	6.2800	6.3200	+4.463%	7	141	-72.943%
2026-05-18	6.0000	6.1000	6.0000	6.0500	+10.000%	8	141	-71.736%
2026-05-12	5.5000	5.5000	5.5000	5.5000	+27.907%	8	141	-68.909%
2026-05-11	4.3000	4.3000	4.3000	4.3000	-20.810%	5	141	-60.233%
2026-05-07	5.4300	5.4300	5.4300	5.4300	+2.260%	1	146	-68.508%
2026-05-06	5.3500	5.3500	5.3100	5.3100	-2.569%	3	146	-67.797%
2026-05-05	5.4500	5.4500	5.4500	5.4500	+5.620%	19	145	-68.624%
2026-05-04	5.1600	5.1600	5.1600	5.1600	+0.585%	1	154	-66.860%
2026-05-01	5.1000	5.1400	5.1000	5.1300	-5.699%	14	168	-66.667%
2026-04-30	5.5300	5.5300	5.4300	5.4400	-1.982%	14	168	-68.566%
2026-04-29	5.5500	5.5500	5.5500	5.5500	+6.119%	1	154	-69.189%
2026-04-28	5.2300	5.2300	5.2300	5.2300	+4.810%	58	154	-67.304%
2026-04-27	4.7500	5.0200	4.7500	4.9900	+8.243%	59	212	-65.731%
2026-04-24	5.1400	5.1400	4.6100	4.6100	-13.019%	7	153	-62.907%
2026-04-23	5.1000	5.3000	5.1000	5.3000	+0.569%	7	154	-67.736%
2026-04-22	5.3100	5.3100	5.2700	5.2700	+5.400%	3	154	-67.552%
2026-04-21	4.9800	5.2000	4.9800	5.0000	+6.838%	6	153	-65.800%
2026-04-20	4.8000	4.8000	4.6500	4.6800	-14.909%	23	153	-63.462%
2026-04-17	5.5000	5.5000	5.5000	5.5000	-6.780%	1	141	-68.909%
2026-04-16	6.4000	6.4000	5.9000	5.9000	-15.352%	15	142	-71.017%
2026-04-15	6.9400	6.9700	6.9400	6.9700	-6.443%	2	141	-75.466%
2026-04-13	8.2300	8.2300	7.4500	7.4500	-14.368%	51	140	-77.047%
2026-04-02	8.7000	8.7000	8.7000	8.7000	+4.819%	4	174	-80.345%
2026-03-31	8.6600	8.6600	8.3000	8.3000	-5.682%	9	174	-79.398%
2026-03-30	8.7500	8.8000	8.7500	8.8000	+3.529%	8	165	-80.568%
2026-03-27	8.5000	8.5000	8.5000	8.5000	+7.188%	20	165	-79.882%
2026-03-23	7.7200	7.9300	7.7200	7.9300	+0.380%	2	165	-78.436%
2026-03-20	7.2200	7.9000	7.2200	7.9000	+12.057%	7	166	-78.354%
2026-03-17	6.9200	7.3000	6.9200	7.0500	-2.759%	24	166	-75.745%
2026-03-12	7.1100	7.2500	7.1100	7.2500	+5.685%	3	166	-76.414%
2026-03-11	6.2500	6.8600	6.2500	6.8600	-13.819%	21	164	-75.073%
2026-03-10	7.3500	7.9600	7.3000	7.9600	-3.981%	18	151	-78.518%
2026-03-09	8.5800	8.5800	7.8000	8.2900	-24.636%	5	149	-79.373%
2026-03-04	11.0000	11.0000	11.0000	11.0000	-2.998%	1	146	-84.455%
2026-02-26	11.3400	11.3400	11.3400	11.3400	-0.351%	1	145	-84.921%
2026-02-25	11.3800	11.3800	11.3800	11.3800	-0.611%	1	144	-84.974%
2026-02-24	11.5000	11.5000	11.4500	11.4500	-0.174%	2	144	-85.066%
2026-02-19	11.3700	11.4700	11.3700	11.4700	+1.775%	4	143	-85.092%
2026-02-17	11.1200	11.2700	11.1200	11.2700	-1.313%	4	139	-84.827%
2026-02-13	11.4200	11.4200	11.4200	11.4200	+5.741%	2	136	-85.026%
2026-02-11	10.8000	10.8000	10.8000	10.8000	+6.404%	1	136	-84.167%
2026-02-10	10.1500	10.1500	10.0600	10.1500	-4.426%	53	137	-83.153%
2026-02-09	10.4300	11.0200	10.4300	10.6200	+31.111%	15	116	-83.898%
2026-02-06	8.1000	8.1000	8.1000	8.1000	+10.807%	1	105	-78.889%
2026-02-05	6.3600	7.3100	6.3300	7.3100	+12.462%	302	106	-76.607%
2026-02-04	6.4800	6.5000	6.4000	6.5000	+2.041%	3	317	-73.692%
2026-02-03	5.9900	6.5300	5.9900	6.3700	+15.818%	15	317	-73.155%
2026-01-30	5.1000	5.5000	5.1000	5.5000	+14.583%	7	313	-68.909%
2026-01-29	4.9800	4.9800	4.8000	4.8000	-4.000%	301	312	-64.375%
2026-01-28	5.0000	5.0000	5.0000	5.0000	+7.066%	10	18	-65.800%
2026-01-22	4.6700	4.6700	4.6700	4.6700	-8.431%	1	12	-63.383%
2026-01-21	4.9200	5.1000	4.9200	5.1000	+13.586%	3	12	-66.471%
2026-01-16	4.5000	4.5000	4.4900	4.4900	-0.222%	2	10	-61.915%
2026-01-14	4.4000	4.5000	4.4000	4.5000	+7.143%	5	10	-62.000%
2026-01-13	4.2000	4.2000	4.2000	4.2000	-7.080%	1	8	-59.286%
2026-01-12	4.5200	4.5200	4.5200	4.5200	+7.363%	1	7	-62.168%
2026-01-09	4.6000	4.6000	4.2100	4.2100	0.000%	11	6	-59.382%

.dark-mode .qv0mjX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qv0mjX{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261016P25HIMS Oct 16 2026 25.00 Put (HIMS261016P00025000)option OPRA

HIMS20261016P25
HIMS Oct 16 2026 25.00 Put (HIMS261016P00025000)
option OPRA