Dark

HIMS20261120P15
HIMS Nov 20 2026 15.00 Put (HIMS261120P00015000)
option OPRA

EOD

Aug 18, 2026

0.2300+43.750%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.2300	0.2300	0.2300	0.2300	+43.750%	1	409	0.000%
2026-08-17	0.1600	0.1600	0.1600	0.1600	-11.111%	10	409	+43.750%
2026-08-14	0.2500	0.2600	0.1800	0.1800	-33.333%	3	399	+27.778%
2026-08-13	0.3500	0.3500	0.2700	0.2700	+12.500%	2	399	-14.815%
2026-08-12	0.2700	0.2700	0.2400	0.2400	0.000%	3	400	-4.167%
2026-08-11	0.3000	0.3000	0.2400	0.2400	-31.429%	23	399	-4.167%
2026-08-07	0.3900	0.3900	0.3400	0.3500	-10.256%	12	419	-34.286%
2026-08-05	0.4000	0.4000	0.3900	0.3900	-4.878%	11	422	-41.026%
2026-08-04	0.4300	0.4300	0.3800	0.4100	-16.327%	15	411	-43.902%
2026-08-03	0.5900	0.5900	0.4900	0.4900	-32.877%	7	422	-53.061%
2026-07-31	0.7800	0.7800	0.7300	0.7300	-9.877%	2	423	-68.493%
2026-07-30	0.8100	0.8100	0.8100	0.8100	-4.706%	6	423	-71.605%
2026-07-29	0.9500	0.9500	0.8500	0.8500	+60.377%	4	423	-72.941%
2026-07-27	0.6300	0.6300	0.5200	0.5300	-18.462%	9	421	-56.604%
2026-07-24	0.6400	0.6500	0.6000	0.6500	-1.515%	3	422	-64.615%
2026-07-23	0.6600	0.6600	0.6600	0.6600	+34.694%	1	420	-65.152%
2026-07-22	0.5000	0.5300	0.4200	0.4900	+6.522%	15	421	-53.061%
2026-07-20	0.5200	0.5600	0.3600	0.4600	-2.128%	13	424	-50.000%
2026-07-17	0.5100	0.5100	0.4100	0.4700	-6.000%	4	423	-51.064%
2026-07-16	0.6000	0.6000	0.4700	0.5000	+11.111%	11	423	-54.000%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-10.000%	1	423	-48.889%
2026-07-14	0.5000	0.5000	0.5000	0.5000	-10.714%	4	423	-54.000%
2026-07-10	0.5600	0.5600	0.5600	0.5600	+5.660%	1	420	-58.929%
2026-07-08	0.5300	0.5300	0.5300	0.5300	+6.000%	10	421	-56.604%
2026-07-07	0.4600	0.5300	0.4600	0.5000	+25.000%	6	411	-54.000%
2026-07-06	0.5700	0.5700	0.4000	0.4000	-33.333%	2	411	-42.500%
2026-07-02	0.5500	0.6000	0.5500	0.6000	+9.091%	6	416	-61.667%
2026-07-01	0.5800	0.6100	0.4400	0.5500	-3.509%	9	416	-58.182%
2026-06-29	0.6100	0.6300	0.5700	0.5700	-18.571%	13	415	-59.649%
2026-06-25	0.7000	0.7000	0.7000	0.7000	-1.408%	1	414	-67.143%
2026-06-23	0.6400	0.7300	0.6400	0.7100	+18.333%	50	414	-67.606%
2026-06-22	0.7000	0.7000	0.6000	0.6000	-13.043%	42	418	-61.667%
2026-06-18	0.7300	0.7300	0.6500	0.6900	-8.000%	6	410	-66.667%
2026-06-16	0.8600	0.8600	0.7500	0.7500	-20.213%	2	410	-69.333%
2026-06-15	1.0500	1.0500	0.9000	0.9400	-19.658%	144	410	-75.532%
2026-06-12	1.1700	1.1700	1.1700	1.1700	+12.500%	1	543	-80.342%
2026-06-11	1.0700	1.0700	1.0300	1.0400	-2.804%	41	542	-77.885%
2026-06-10	1.0200	1.0800	1.0200	1.0700	-6.957%	172	579	-78.505%
2026-06-05	1.1400	1.1600	1.1400	1.1500	+19.792%	4	439	-80.000%
2026-06-04	1.0500	1.0500	0.9500	0.9600	-11.927%	160	440	-76.042%
2026-06-03	1.1000	1.1300	1.0800	1.0900	-2.679%	229	541	-78.899%
2026-05-29	1.2500	1.2500	1.1200	1.1200	-20.000%	12	406	-79.464%
2026-05-22	1.2700	1.4000	1.2700	1.4000	-4.762%	64	416	-83.571%
2026-05-20	1.4500	1.4700	1.4500	1.4700	-6.962%	9	376	-84.354%
2026-05-19	1.5000	1.5800	1.5000	1.5800	+5.333%	2	366	-85.443%
2026-05-18	1.5200	1.5500	1.4500	1.5000	+20.000%	54	366	-84.667%
2026-05-15	1.3300	1.3300	1.2500	1.2500	-6.716%	110	366	-81.600%
2026-05-14	1.3500	1.3700	1.3400	1.3400	-2.190%	52	302	-82.836%
2026-05-12	1.4100	1.4100	1.3100	1.3700	+18.103%	99	251	-83.212%
2026-05-11	1.1600	1.1600	1.1600	1.1600	-8.661%	2	251	-80.172%
2026-05-08	1.5200	1.5200	1.2700	1.2700	-16.447%	2	190	-81.890%
2026-05-07	1.4500	1.5200	1.4500	1.5200	+0.662%	13	190	-84.868%
2026-04-28	1.5100	1.5100	1.5100	1.5100	+7.092%	1	202	-84.768%
2026-04-27	1.4000	1.4800	1.4000	1.4100	+11.024%	34	201	-83.688%
2026-04-24	1.4300	1.4300	1.2700	1.2700	-16.447%	15	190	-81.890%
2026-04-23	1.5200	1.5200	1.5200	1.5200	-8.982%	1	182	-84.868%
2026-04-22	1.6100	1.6700	1.6100	1.6700	+17.606%	20	182	-86.228%
2026-04-20	1.5000	1.5000	1.4100	1.4200	-17.442%	33	172	-83.803%
2026-04-17	1.6100	1.7200	1.6100	1.7200	-14.000%	15	190	-86.628%
2026-04-16	2.1200	2.1200	1.8800	2.0000	-14.894%	15	185	-88.500%
2026-04-15	2.2900	2.3500	2.2400	2.3500	-2.893%	6	189	-90.213%
2026-04-14	2.4200	2.4200	2.4200	2.4200	+2.542%	27	191	-90.496%
2026-04-13	2.5900	2.5900	2.3600	2.3600	-15.714%	15	191	-90.254%
2026-04-09	2.8700	2.8700	2.8000	2.8000	+3.321%	2	203	-91.786%
2026-04-08	2.5400	2.7500	2.5400	2.7100	-0.368%	5	202	-91.513%
2026-04-06	2.7000	2.7300	2.6700	2.7200	-7.483%	5	200	-91.544%
2026-04-02	2.9500	3.0000	2.9000	2.9400	-3.607%	7	197	-92.177%
2026-03-30	3.0500	3.0500	3.0500	3.0500	+5.172%	1	197	-92.459%
2026-03-27	2.9000	2.9000	2.9000	2.9000	+2.837%	5	197	-92.069%
2026-03-26	2.8200	2.8200	2.8200	2.8200	+9.728%	10	192	-91.844%
2026-03-25	2.5800	2.5800	2.5700	2.5700	+2.800%	6	182	-91.051%
2026-03-23	2.5000	2.5000	2.5000	2.5000	-1.575%	1	180	-90.800%
2026-03-20	2.5400	2.5400	2.5400	2.5400	0.000%	2	179	-90.945%
2026-03-19	2.5400	2.5400	2.5400	2.5400	+2.008%	1	181	-90.945%
2026-03-17	2.6000	2.6000	2.4500	2.4900	-5.323%	5	180	-90.763%
2026-03-16	2.6100	2.6300	2.6000	2.6300	-1.866%	4	180	-91.255%
2026-03-12	2.4400	2.6800	2.4400	2.6800	+11.667%	33	179	-91.418%
2026-03-11	2.4500	2.4500	2.3800	2.4000	-13.357%	21	171	-90.417%
2026-03-10	2.5000	2.7700	2.5000	2.7700	-7.667%	3	189	-91.697%
2026-03-09	3.1300	3.2500	2.9600	3.0000	-33.333%	26	186	-92.333%
2026-03-06	4.6000	4.6000	4.5000	4.5000	-5.063%	3	188	-94.889%
2026-03-02	4.7400	4.7400	4.7400	4.7400	0.000%	1	188	-95.148%
2026-02-27	4.7000	4.7400	4.6300	4.7400	+4.176%	8	187	-95.148%
2026-02-26	4.5500	4.5500	4.5500	4.5500	+4.119%	1	181	-94.945%
2026-02-25	4.4500	4.4500	4.3700	4.3700	-1.798%	3	178	-94.737%
2026-02-20	4.4000	4.4500	4.4000	4.4500	0.000%	2	178	-94.831%
2026-02-19	4.4500	4.4500	4.4500	4.4500	0.000%	1	176	-94.831%
2026-02-18	4.4500	4.4500	4.4500	4.4500	-0.447%	3	176	-94.831%
2026-02-17	4.4700	4.4700	4.4700	4.4700	+1.361%	18	173	-94.855%
2026-02-13	4.3800	4.4100	4.3800	4.4100	-2.434%	10	154	-94.785%
2026-02-12	4.3500	4.5200	4.3500	4.5200	+8.916%	2	154	-94.912%
2026-02-11	4.2500	4.3000	4.1500	4.1500	+3.750%	3	154	-94.458%
2026-02-10	3.6500	4.0000	3.6000	4.0000	+14.286%	24	152	-94.250%
2026-02-09	3.8400	4.1000	3.5000	3.5000	+34.100%	57	141	-93.429%
2026-02-06	2.6400	2.7200	2.6100	2.6100	+47.458%	66	105	-91.188%
2026-02-02	1.7700	1.7700	1.7700	1.7700	+7.927%	30	64	-87.006%
2026-01-30	1.5600	1.6400	1.5600	1.6400	+9.333%	13	34	-85.976%
2026-01-28	1.5000	1.5000	1.5000	1.5000	+7.914%	20	21	-84.667%
2026-01-23	1.3900	1.3900	1.3900	1.3900	0.000%	1	1	-83.453%

.dark-mode .kDVfKB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kDVfKB{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261120P15HIMS Nov 20 2026 15.00 Put (HIMS261120P00015000)option OPRA

HIMS20261120P15
HIMS Nov 20 2026 15.00 Put (HIMS261120P00015000)
option OPRA