Dark

HIMS20261120P20
HIMS Nov 20 2026 20.00 Put (HIMS261120P00020000)
option OPRA

EOD

Aug 18, 2026

0.9600+11.628%(+0.1000)512

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.8900	0.9600	0.8900	0.9600	+11.628%	512	1,242	0.000%
2026-08-17	0.9600	1.0000	0.8600	0.8600	-16.505%	11	740	+11.628%
2026-08-14	1.0700	1.0700	1.0300	1.0300	+0.980%	2	731	-6.796%
2026-08-13	1.0200	1.0200	1.0200	1.0200	+6.250%	101	731	-5.882%
2026-08-12	0.8900	1.0800	0.8900	0.9600	-1.031%	22	730	0.000%
2026-08-11	1.1100	1.1100	0.8800	0.9700	-9.346%	60	726	-1.031%
2026-08-10	1.0500	1.0800	1.0400	1.0700	-20.149%	31	692	-10.280%
2026-08-06	1.3400	1.3400	1.3400	1.3400	+4.688%	2	665	-28.358%
2026-08-05	1.2700	1.2800	1.2700	1.2800	-3.759%	2	663	-25.000%
2026-08-04	1.2900	1.3700	1.2700	1.3300	-2.206%	10	664	-27.820%
2026-08-03	1.5900	1.5900	1.3600	1.3600	-42.857%	10	667	-29.412%
2026-07-30	2.6500	2.6500	2.2000	2.3800	-8.462%	249	664	-59.664%
2026-07-29	1.9400	2.6600	1.9400	2.6000	+36.842%	19	512	-63.077%
2026-07-28	1.8000	2.0000	1.8000	1.9000	+15.854%	12	516	-49.474%
2026-07-27	1.7600	1.7600	1.6400	1.6400	-10.383%	2	508	-41.463%
2026-07-24	1.6100	1.9400	1.6100	1.8300	+27.972%	12	510	-47.541%
2026-07-23	1.4500	1.4600	1.4200	1.4300	-4.027%	22	503	-32.867%
2026-07-22	1.4600	1.5600	1.4500	1.4900	+9.559%	8	499	-35.570%
2026-07-21	1.4500	1.4500	1.3600	1.3600	-2.857%	8	499	-29.412%
2026-07-20	1.4200	1.4300	1.3000	1.4000	-0.709%	26	499	-31.429%
2026-07-17	1.4100	1.4100	1.4100	1.4100	+4.444%	6	502	-31.915%
2026-07-16	1.2700	1.3500	1.2700	1.3500	+12.500%	4	496	-28.889%
2026-07-15	1.2500	1.2500	1.2000	1.2000	-10.448%	2	497	-20.000%
2026-07-13	1.3400	1.3400	1.3400	1.3400	-10.667%	1	499	-28.358%
2026-07-10	1.5000	1.5000	1.5000	1.5000	+9.489%	4	499	-36.000%
2026-07-08	1.4000	1.4000	1.3700	1.3700	+5.385%	2	495	-29.927%
2026-07-07	1.3000	1.3000	1.3000	1.3000	-6.475%	5	496	-26.154%
2026-07-02	1.3900	1.3900	1.3900	1.3900	+2.963%	10	496	-30.935%
2026-07-01	1.3500	1.4000	1.3500	1.3500	-18.182%	148	496	-28.889%
2026-06-30	1.7600	1.7600	1.6500	1.6500	-6.250%	31	614	-41.818%
2026-06-29	1.5600	1.7800	1.5600	1.7600	0.000%	53	633	-45.455%
2026-06-26	1.9600	1.9600	1.6500	1.7600	-2.222%	364	609	-45.455%
2026-06-25	2.0000	2.0000	1.7100	1.8000	+2.857%	685	818	-46.667%
2026-06-24	1.7100	1.7500	1.6900	1.7500	+1.156%	3	335	-45.143%
2026-06-23	1.7300	1.7300	1.7300	1.7300	+12.338%	40	338	-44.509%
2026-06-22	1.6000	1.6500	1.5300	1.5400	-6.098%	135	298	-37.662%
2026-06-18	1.8700	1.8700	1.6400	1.6400	-11.828%	13	193	-41.463%
2026-06-17	1.9200	1.9700	1.8600	1.8600	-6.061%	17	193	-48.387%
2026-06-16	2.1900	2.1900	1.9800	1.9800	-13.913%	8	193	-51.515%
2026-06-15	2.4400	2.4400	2.2400	2.3000	-14.179%	13	194	-58.261%
2026-06-12	2.6700	2.7900	2.6300	2.6800	+4.688%	134	205	-64.179%
2026-06-10	2.5900	2.6000	2.5600	2.5600	+0.787%	24	237	-62.500%
2026-06-04	2.6000	2.6000	2.5000	2.5400	-6.960%	5	259	-62.205%
2026-06-03	2.9000	2.9400	2.7100	2.7300	-4.211%	6	259	-64.835%
2026-06-01	2.8800	2.8800	2.7500	2.8500	-1.724%	11	258	-66.316%
2026-05-29	2.9000	2.9000	2.9000	2.9000	-3.333%	1	259	-66.897%
2026-05-28	3.3200	3.3200	2.7600	3.0000	-5.363%	104	259	-68.000%
2026-05-27	3.2000	3.2000	3.0900	3.1700	-7.310%	16	298	-69.716%
2026-05-26	3.4200	3.4200	3.4200	3.4200	+1.484%	1	294	-71.930%
2026-05-22	3.2900	3.3700	3.2900	3.3700	-2.319%	2	293	-71.513%
2026-05-21	3.4600	3.4900	3.4500	3.4500	-4.167%	3	293	-72.174%
2026-05-20	3.7500	3.7500	3.5600	3.6000	-6.494%	7	293	-73.333%
2026-05-19	3.8200	3.8800	3.8200	3.8500	+4.054%	12	288	-75.065%
2026-05-18	3.5000	3.7000	3.5000	3.7000	+19.355%	9	288	-74.054%
2026-05-15	3.2200	3.2200	3.1000	3.1000	-11.429%	2	288	-69.032%
2026-05-14	3.5000	3.5000	3.5000	3.5000	+1.449%	1	286	-72.571%
2026-05-13	3.3100	3.7100	3.3100	3.4500	+7.143%	29	260	-72.174%
2026-05-12	3.3000	3.3000	3.0500	3.2200	+15.000%	9	260	-70.186%
2026-05-11	2.7500	2.8000	2.7500	2.8000	+0.719%	2	260	-65.714%
2026-05-08	3.2600	3.2600	2.7800	2.7800	-13.665%	21	253	-65.468%
2026-05-06	3.2000	3.2200	3.2000	3.2200	+3.871%	2	242	-70.186%
2026-05-04	3.1000	3.1000	3.1000	3.1000	-15.068%	1	240	-69.032%
2026-04-29	3.5300	3.6500	3.5300	3.6500	+10.606%	52	240	-73.699%
2026-04-28	3.3000	3.3000	3.3000	3.3000	+5.769%	6	278	-70.909%
2026-04-27	3.0500	3.1700	3.0500	3.1200	+5.763%	65	272	-69.231%
2026-04-24	3.1000	3.1000	2.9500	2.9500	-16.431%	6	239	-67.458%
2026-04-23	3.2900	3.5300	3.2900	3.5300	+0.857%	13	245	-72.805%
2026-04-22	3.5000	3.5000	3.5000	3.5000	0.000%	10	255	-72.571%
2026-04-21	3.5000	3.5000	3.5000	3.5000	+11.821%	3	242	-72.571%
2026-04-20	3.2000	3.2000	3.1300	3.1300	-20.759%	16	242	-69.329%
2026-04-17	3.9500	3.9500	3.9500	3.9500	-1.003%	4	226	-75.696%
2026-04-16	4.1400	4.1400	3.9900	3.9900	-17.732%	21	226	-75.940%
2026-04-15	4.8500	4.8500	4.8500	4.8500	0.000%	1	206	-80.206%
2026-04-13	5.3000	5.3000	4.8500	4.8500	-4.902%	10	205	-80.206%
2026-04-08	5.1000	5.1000	5.1000	5.1000	-5.204%	1	198	-81.176%
2026-04-06	5.4100	5.5000	5.3800	5.3800	-8.814%	149	198	-82.156%
2026-03-30	5.8000	5.9000	5.8000	5.9000	+18.000%	3	193	-83.729%
2026-03-23	5.0000	5.0000	5.0000	5.0000	-4.762%	2	191	-80.800%
2026-03-20	5.0000	5.2500	5.0000	5.2500	+7.143%	8	193	-81.714%
2026-03-19	4.9000	4.9000	4.9000	4.9000	0.000%	3	185	-80.408%
2026-03-17	4.9000	4.9000	4.9000	4.9000	+1.871%	3	182	-80.408%
2026-03-16	5.1200	5.1900	4.8100	4.8100	-3.992%	7	179	-80.042%
2026-03-13	5.0000	5.0100	5.0000	5.0100	+10.110%	15	181	-80.838%
2026-03-11	5.1000	5.1000	4.5200	4.5500	-20.035%	7	167	-78.901%
2026-03-09	5.5900	5.8000	5.5900	5.6900	-28.247%	5	173	-83.128%
2026-03-03	7.9300	7.9300	7.9300	7.9300	-5.931%	1	169	-87.894%
2026-03-02	8.4300	8.4300	8.4300	8.4300	+2.805%	4	168	-88.612%
2026-02-27	8.2500	8.2500	8.2000	8.2000	+4.459%	8	164	-88.293%
2026-02-26	7.7500	7.8500	7.7500	7.8500	-3.086%	11	164	-87.771%
2026-02-23	8.1000	8.1000	8.1000	8.1000	+1.250%	6	160	-88.148%
2026-02-19	8.2700	8.2700	7.9000	8.0000	+2.564%	5	157	-88.000%
2026-02-12	7.5800	7.8000	7.5800	7.8000	+4.000%	6	155	-87.692%
2026-02-11	7.3800	7.5000	7.3800	7.5000	+7.143%	9	161	-87.200%
2026-02-10	6.7000	7.0000	6.7000	7.0000	+6.061%	4	159	-86.286%
2026-02-09	7.3900	7.6000	6.6000	6.6000	+28.155%	127	157	-85.455%
2026-02-06	5.3200	5.4300	5.1500	5.1500	+5.533%	8	56	-81.359%
2026-02-05	3.8500	4.8800	3.7000	4.8800	+10.909%	18	58	-80.328%
2026-02-04	4.3500	4.4000	4.3500	4.4000	+5.263%	15	49	-78.182%
2026-02-03	3.8000	4.1800	3.8000	4.1800	+14.521%	8	43	-77.033%
2026-02-02	3.6800	3.6800	3.5500	3.6500	+7.353%	15	45	-73.699%
2026-01-30	3.3000	3.4000	3.3000	3.4000	+1.493%	5	35	-71.765%
2026-01-28	3.2000	3.3500	3.2000	3.3500	+4.688%	6	31	-71.343%
2026-01-27	3.2000	3.2000	3.2000	3.2000	+6.667%	1	25	-70.000%
2026-01-26	2.8000	3.0000	2.8000	3.0000	-1.316%	2	24	-68.000%
2026-01-23	3.0400	3.0400	3.0400	3.0400	+1.333%	5	22	-68.421%
2026-01-22	3.0000	3.0000	3.0000	3.0000	-1.639%	1	22	-68.000%
2026-01-21	3.0000	3.4000	3.0000	3.0500	+1.667%	8	23	-68.525%
2026-01-20	3.0000	3.0000	3.0000	3.0000	+7.143%	1	16	-68.000%
2026-01-15	2.8000	2.8000	2.8000	2.8000	+5.660%	1	15	-65.714%
2026-01-13	2.6800	2.6800	2.5700	2.6500	-1.119%	4	14	-63.774%
2026-01-12	2.8800	3.0000	2.6800	2.6800	+5.929%	4	10	-64.179%
2026-01-09	2.5300	2.5300	2.5300	2.5300	+3.265%	2	8	-62.055%
2026-01-08	2.4500	2.4500	2.4500	2.4500	+3.376%	2	6	-60.816%
2026-01-07	2.3700	2.3700	2.3700	2.3700	-5.200%	2	4	-59.494%
2026-01-06	2.3000	2.5000	2.3000	2.5000	0.000%	2	2	-61.600%

.dark-mode .c0ML4k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c0ML4k{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261120P20HIMS Nov 20 2026 20.00 Put (HIMS261120P00020000)option OPRA

HIMS20261120P20
HIMS Nov 20 2026 20.00 Put (HIMS261120P00020000)
option OPRA