Dark

HIMS20261016P30
HIMS Oct 16 2026 30.00 Put (HIMS261016P00030000)
option OPRA

EOD

Aug 18, 2026

4.55+13.750%(+0.55)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.0800	4.5500	4.0800	4.5500	+13.750%	26	842	0.000%
2026-08-17	4.3500	4.4500	4.0000	4.0000	-4.762%	47	836	+13.750%
2026-08-14	4.2300	4.2300	4.0900	4.2000	+1.695%	10	824	+8.333%
2026-08-13	4.3600	4.3600	3.7500	4.1300	+19.710%	35	821	+10.169%
2026-08-12	3.8100	4.0000	3.4200	3.4500	+6.154%	77	809	+31.884%
2026-08-11	4.2000	4.2000	3.2300	3.2500	-13.333%	200	845	+40.000%
2026-08-10	3.7800	3.8100	3.7300	3.7500	-8.981%	23	815	+21.333%
2026-08-07	4.5000	4.5200	4.1200	4.1200	-10.240%	63	812	+10.437%
2026-08-06	4.4700	4.5900	4.3700	4.5900	+8.000%	62	853	-0.871%
2026-08-05	4.2000	4.3300	4.0000	4.2500	-3.846%	148	813	+7.059%
2026-08-04	4.4800	4.4800	4.3500	4.4200	-5.150%	6	793	+2.941%
2026-08-03	4.9700	4.9700	4.6600	4.6600	-20.342%	24	792	-2.361%
2026-07-31	5.8500	5.8500	5.8500	5.8500	-10.687%	6	782	-22.222%
2026-07-30	7.5700	7.5700	6.5500	6.5500	-13.816%	18	782	-30.534%
2026-07-29	5.7200	7.6000	5.6000	7.6000	+29.915%	105	765	-40.132%
2026-07-28	5.6600	6.1300	5.6600	5.8500	+15.842%	36	757	-22.222%
2026-07-27	5.8500	5.8600	5.0500	5.0500	-12.478%	32	745	-9.901%
2026-07-24	4.0000	5.8100	4.0000	5.7700	+24.353%	44	750	-21.144%
2026-07-23	4.3900	4.6400	3.6000	4.6400	-1.903%	32	732	-1.940%
2026-07-22	4.5000	4.7300	4.4500	4.7300	+5.111%	11	747	-3.805%
2026-07-21	4.5000	4.5000	4.5000	4.5000	+2.506%	13	740	+1.111%
2026-07-20	4.4200	4.4200	4.2400	4.3900	-3.939%	8	740	+3.645%
2026-07-17	4.4400	4.5700	4.4200	4.5700	+14.250%	11	741	-0.438%
2026-07-16	3.6500	4.0000	3.5000	4.0000	+26.582%	56	742	+13.750%
2026-07-15	3.1600	3.1600	3.1600	3.1600	-20.603%	3	689	+43.987%
2026-07-14	4.0000	4.0700	3.9700	3.9800	-5.012%	43	689	+14.322%
2026-07-13	4.0100	4.1900	4.0100	4.1900	+0.964%	28	711	+8.592%
2026-07-10	4.3400	4.4800	4.1500	4.1500	+6.684%	12	683	+9.639%
2026-07-09	4.0000	4.0000	3.8800	3.8900	-2.750%	3	681	+16.967%
2026-07-08	4.1000	4.1000	4.0000	4.0000	+14.286%	4	678	+13.750%
2026-07-06	3.6500	3.6500	3.5000	3.5000	-12.500%	3	674	+30.000%
2026-07-02	4.0000	4.0000	4.0000	4.0000	+4.712%	4	675	+13.750%
2026-07-01	3.7500	3.9100	3.6500	3.8200	-16.776%	151	675	+19.110%
2026-06-30	4.9000	4.9000	4.5900	4.5900	-6.517%	14	618	-0.871%
2026-06-29	5.0200	5.1500	4.9100	4.9100	-0.406%	101	608	-7.332%
2026-06-26	4.8200	5.0000	4.8200	4.9300	-6.452%	41	610	-7.708%
2026-06-25	5.5000	5.8000	5.2700	5.2700	+6.680%	5	609	-13.662%
2026-06-23	4.6500	4.9400	4.6500	4.9400	+1.646%	6	609	-7.895%
2026-06-22	4.5500	4.8600	4.5500	4.8600	+6.813%	7	608	-6.379%
2026-06-18	4.9800	5.0500	4.5500	4.5500	-20.175%	62	567	0.000%
2026-06-17	5.7000	5.7000	5.7000	5.7000	-8.800%	1	567	-20.175%
2026-06-16	6.2500	6.2500	6.2500	6.2500	-2.344%	1	567	-27.200%
2026-06-15	6.4000	6.4000	6.4000	6.4000	-13.747%	1	566	-28.906%
2026-06-12	7.2200	7.4200	7.2200	7.4200	+7.071%	3	565	-38.679%
2026-06-10	6.9900	6.9900	6.9300	6.9300	-3.883%	3	568	-34.343%
2026-06-09	7.2500	7.2500	7.2100	7.2100	-3.867%	2	565	-36.893%
2026-06-02	7.5000	7.5000	7.5000	7.5000	-10.072%	8	565	-39.333%
2026-05-27	8.3400	8.3400	8.3400	8.3400	-9.544%	10	557	-45.444%
2026-05-26	9.2300	9.2300	9.2200	9.2200	-11.346%	2	547	-50.651%
2026-05-19	10.4000	10.4000	10.4000	10.4000	+15.556%	1	545	-56.250%
2026-05-13	9.2500	9.5000	9.0000	9.0000	+3.448%	13	544	-49.444%
2026-05-12	8.7000	8.7000	8.7000	8.7000	+20.000%	1	539	-47.701%
2026-05-11	7.2500	7.2500	7.2500	7.2500	-16.762%	1	539	-37.241%
2026-05-07	8.6000	8.7100	8.5500	8.7100	+5.704%	3	539	-47.761%
2026-05-04	8.2400	8.2400	8.2400	8.2400	-6.470%	1	539	-44.782%
2026-04-30	8.8100	8.8100	8.8100	8.8100	+4.881%	1	540	-48.354%
2026-04-28	8.3500	8.4000	8.3500	8.4000	+13.514%	2	539	-45.833%
2026-04-24	7.5000	7.5000	7.3300	7.4000	-13.043%	5	537	-38.514%
2026-04-23	7.5400	8.5100	7.5400	8.5100	+2.284%	7	538	-46.533%
2026-04-22	8.3200	8.3200	8.3200	8.3200	+3.741%	1	533	-45.313%
2026-04-21	8.0200	8.0200	8.0200	8.0200	+6.507%	3	531	-43.267%
2026-04-20	7.4300	7.5300	7.4300	7.5300	-9.712%	2	531	-39.575%
2026-04-17	8.5800	8.5800	8.2200	8.3400	-22.201%	8	531	-45.444%
2026-04-15	10.7200	10.7200	10.7200	10.7200	-6.130%	2	529	-57.556%
2026-04-14	11.4200	11.4200	11.4200	11.4200	-8.859%	2	527	-60.158%
2026-03-27	12.5300	12.5300	12.5300	12.5300	+9.146%	1	525	-63.687%
2026-03-23	11.3100	11.4800	11.3100	11.4800	+6.791%	2	524	-60.366%
2026-03-20	10.7500	10.7500	10.7500	10.7500	-2.891%	1	526	-57.674%
2026-03-19	11.0700	11.0700	11.0700	11.0700	+4.237%	1	525	-58.898%
2026-03-17	10.4800	10.6200	10.4800	10.6200	+4.118%	2	524	-57.156%
2026-03-10	10.2000	10.2000	10.2000	10.2000	-14.644%	2	526	-55.392%
2026-03-09	12.4100	12.4500	11.9100	11.9500	-26.326%	11	524	-61.925%
2026-02-27	16.2200	16.2200	16.2200	16.2200	-0.613%	3	528	-71.948%
2026-02-24	16.3300	16.3300	16.3200	16.3200	+3.619%	2	525	-72.120%
2026-02-20	15.7500	15.7500	15.7500	15.7500	-0.127%	2	523	-71.111%
2026-02-12	15.7700	15.7700	15.7700	15.7700	+4.437%	1	521	-71.148%
2026-02-11	15.1000	15.1000	15.1000	15.1000	+7.397%	1	522	-69.868%
2026-02-10	13.6000	14.0600	13.6000	14.0600	+1.590%	4	523	-67.639%
2026-02-09	14.9600	14.9600	13.8400	13.8400	+23.351%	2	522	-67.124%
2026-02-06	11.2200	11.2200	11.2200	11.2200	+2.466%	1	520	-59.447%
2026-02-05	8.9000	10.9500	8.9000	10.9500	+26.590%	2	520	-58.447%
2026-01-30	8.6500	8.6500	8.6500	8.6500	+11.469%	3	518	-47.399%
2026-01-28	7.7600	7.7600	7.7600	7.7600	-3.000%	1	516	-41.366%
2026-01-21	8.0000	8.0000	8.0000	8.0000	+11.421%	500	515	-43.125%
2026-01-16	7.1800	7.1800	7.1800	7.1800	-1.913%	4	11	-36.630%
2026-01-15	7.0500	7.3200	7.0500	7.3200	+1.385%	2	11	-37.842%
2026-01-14	7.2200	7.2200	7.2200	7.2200	+7.761%	1	9	-36.981%
2026-01-13	6.8200	6.8200	6.7000	6.7000	-0.298%	6	8	-32.090%
2026-01-12	6.7200	6.7200	6.7200	6.7200	+4.510%	1	2	-32.292%
2026-01-07	6.4300	6.4300	6.4300	6.4300	+11.438%	1	1	-29.238%
2026-01-05	5.7700	5.7700	5.7700	5.7700	0.000%	1	1	-21.144%

.dark-mode .d2Kk1G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d2Kk1G{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261016P30HIMS Oct 16 2026 30.00 Put (HIMS261016P00030000)option OPRA

HIMS20261016P30
HIMS Oct 16 2026 30.00 Put (HIMS261016P00030000)
option OPRA