Dark

HIMS20261120P17
HIMS Nov 20 2026 17.00 Put (HIMS261120P00017000)
option OPRA

EOD

Aug 17, 2026

0.3500-14.634%(-0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.3900	0.4500	0.3500	0.3500	-14.634%	3	518	0.000%
2026-08-14	0.4600	0.4600	0.3600	0.4100	-22.642%	8	518	-14.634%
2026-08-13	0.5600	0.5600	0.5300	0.5300	+3.922%	4	520	-33.962%
2026-08-12	0.5100	0.5100	0.5100	0.5100	-15.000%	10	520	-31.373%
2026-08-10	0.5600	0.6000	0.5100	0.6000	-1.639%	10	510	-41.667%
2026-08-04	0.6800	0.7200	0.6100	0.6100	-15.278%	13	510	-42.623%
2026-08-03	0.9500	0.9500	0.7200	0.7200	-35.714%	26	509	-51.389%
2026-07-31	1.1100	1.1200	1.1100	1.1200	0.000%	3	530	-68.750%
2026-07-30	1.4300	1.4300	1.1200	1.1200	+10.891%	48	527	-68.750%
2026-07-29	1.0000	1.0100	1.0000	1.0100	+12.222%	2	512	-65.347%
2026-07-27	1.0700	1.0700	0.9000	0.9000	-4.255%	11	512	-61.111%
2026-07-24	0.7200	0.9400	0.7200	0.9400	+16.049%	62	510	-62.766%
2026-07-22	0.8100	0.8100	0.6900	0.8100	+12.500%	6	502	-56.790%
2026-07-21	0.8100	0.9200	0.7200	0.7200	-2.703%	46	502	-51.389%
2026-07-20	0.9300	0.9300	0.7400	0.7400	+12.121%	2	495	-52.703%
2026-07-16	0.7200	0.7600	0.6600	0.6600	-1.493%	6	495	-46.970%
2026-07-15	0.7300	0.7500	0.5700	0.6700	-6.944%	68	494	-47.761%
2026-07-14	0.8000	0.8500	0.6500	0.7200	-8.861%	50	507	-51.389%
2026-07-10	0.8400	0.8900	0.7900	0.7900	+9.722%	48	503	-55.696%
2026-07-09	0.7900	0.8300	0.7000	0.7200	-15.294%	59	504	-51.389%
2026-07-08	0.8500	0.8500	0.8500	0.8500	+21.429%	1	504	-58.824%
2026-07-07	0.8000	0.8000	0.7000	0.7000	-5.405%	2	503	-50.000%
2026-07-06	0.7400	0.7600	0.6800	0.7400	-11.905%	9	503	-52.703%
2026-07-02	0.7700	0.8900	0.7100	0.8400	+6.329%	55	499	-58.333%
2026-07-01	0.8000	0.9000	0.7000	0.7900	-18.557%	55	499	-55.696%
2026-06-30	1.1700	1.1700	0.9100	0.9700	+7.778%	66	536	-63.918%
2026-06-29	0.8700	0.9900	0.8700	0.9000	-10.000%	10	560	-61.111%
2026-06-26	1.0500	1.0900	0.9000	1.0000	-9.091%	87	563	-65.000%
2026-06-25	1.0500	1.1700	1.0400	1.1000	+10.000%	52	588	-68.182%
2026-06-24	1.0700	1.0700	0.9100	1.0000	0.000%	32	545	-65.000%
2026-06-23	0.9700	1.0500	0.9100	1.0000	+16.279%	77	536	-65.000%
2026-06-22	0.7800	0.8600	0.7800	0.8600	-13.131%	2	517	-59.302%
2026-06-18	1.0100	1.1100	0.9200	0.9900	-8.333%	20	529	-64.646%
2026-06-17	1.0500	1.1700	1.0200	1.0800	-7.692%	13	529	-67.593%
2026-06-16	1.2400	1.2800	1.1000	1.1700	-13.333%	37	529	-70.085%
2026-06-15	1.2900	1.4200	1.2600	1.3500	-15.625%	15	520	-74.074%
2026-06-10	1.4000	1.6000	1.4000	1.6000	+5.263%	33	519	-78.125%
2026-06-09	1.6500	1.6500	1.4500	1.5200	-10.588%	64	543	-76.974%
2026-06-08	1.6800	1.7100	1.6800	1.7000	-6.593%	250	602	-79.412%
2026-06-05	1.6200	1.8400	1.6200	1.8200	+21.333%	336	672	-80.769%
2026-06-04	1.4300	1.5100	1.4000	1.5000	-13.295%	15	486	-76.667%
2026-06-03	1.7300	1.7300	1.7300	1.7300	+7.453%	1	484	-79.769%
2026-06-02	1.6100	1.6100	1.6100	1.6100	-10.056%	20	484	-78.261%
2026-05-29	1.7900	1.7900	1.7900	1.7900	+0.562%	5	464	-80.447%
2026-05-28	1.7200	1.7800	1.7200	1.7800	-15.238%	2	464	-80.337%
2026-05-22	1.9500	2.1000	1.9500	2.1000	-9.871%	3	465	-83.333%
2026-05-20	2.3200	2.3500	2.3200	2.3300	+22.632%	7	466	-84.979%
2026-05-15	1.9000	1.9000	1.9000	1.9000	-9.091%	2	461	-81.579%
2026-05-12	1.9000	2.0900	1.9000	2.0900	+2.956%	2	461	-83.254%
2026-05-04	1.9500	2.0600	1.9000	2.0300	-7.727%	7	462	-82.759%
2026-04-28	2.2000	2.2000	2.2000	2.2000	+18.919%	1	460	-84.091%
2026-04-24	1.9100	1.9100	1.8500	1.8500	-19.565%	41	459	-81.081%
2026-04-22	2.3000	2.3000	2.3000	2.3000	+9.005%	1	419	-84.783%
2026-04-20	2.1100	2.1100	2.1100	2.1100	-18.846%	1	418	-83.412%
2026-04-16	2.6900	2.7000	2.6000	2.6000	-18.750%	501	418	-86.538%
2026-04-15	3.2100	3.2200	3.1500	3.2000	-4.478%	17	567	-89.063%
2026-04-13	3.5500	3.6000	3.3000	3.3500	-12.073%	12	555	-89.552%
2026-04-09	3.8800	3.8800	3.8100	3.8100	-1.039%	2	547	-90.814%
2026-04-08	3.8500	3.8500	3.8500	3.8500	+3.217%	7	548	-90.909%
2026-04-06	3.7500	3.8000	3.6300	3.7300	-5.570%	11	541	-90.617%
2026-04-02	4.0500	4.1000	3.9500	3.9500	0.000%	11	541	-91.139%
2026-03-31	4.0000	4.0000	3.9500	3.9500	-5.276%	5	541	-91.139%
2026-03-30	4.0500	4.1700	4.0200	4.1700	+14.876%	7	541	-91.607%
2026-03-26	3.6000	3.6300	3.6000	3.6300	+5.217%	2	541	-90.358%
2026-03-25	3.4500	3.4500	3.4500	3.4500	+0.291%	2	541	-89.855%
2026-03-16	3.5000	3.5000	3.4400	3.4400	0.000%	2	540	-89.826%
2026-03-12	3.4400	3.4400	3.4400	3.4400	+8.517%	1	540	-89.826%
2026-03-11	3.1700	3.1700	3.1700	3.1700	-0.938%	1	540	-88.959%
2026-03-10	3.8000	3.8000	3.2000	3.2000	-22.141%	3	539	-89.063%
2026-03-09	4.1100	4.1100	4.1100	4.1100	-20.349%	9	537	-91.484%
2026-03-03	5.1600	5.1600	5.1600	5.1600	-8.673%	1	537	-93.217%
2026-03-02	5.9400	5.9400	5.6500	5.6500	-7.377%	2	537	-93.805%
2026-02-27	6.0600	6.1300	6.0600	6.1000	+4.274%	500	535	-94.262%
2026-02-24	5.7300	5.8500	5.7300	5.8500	+4.464%	103	123	-94.017%
2026-02-20	5.6000	5.6000	5.6000	5.6000	-1.926%	94	123	-93.750%
2026-02-19	5.7500	5.8000	5.7100	5.7100	+3.255%	22	29	-93.870%
2026-02-12	5.5600	5.5800	5.5300	5.5300	+3.172%	5	9	-93.671%
2026-02-11	5.3600	5.3600	5.3600	5.3600	+8.943%	9	9	-93.470%
2026-02-10	4.8000	4.9200	4.8000	4.9200	0.000%	3	0	-92.886%

.dark-mode .vdBJFB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vdBJFB{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261120P17HIMS Nov 20 2026 17.00 Put (HIMS261120P00017000)option OPRA

HIMS20261120P17
HIMS Nov 20 2026 17.00 Put (HIMS261120P00017000)
option OPRA