Dark

HIMS20261120P25
HIMS Nov 20 2026 25.00 Put (HIMS261120P00025000)
option OPRA

EOD

Aug 18, 2026

2.75+10.442%(+0.26)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.6000	2.7500	2.6000	2.7500	+10.442%	39	3,140	0.000%
2026-08-17	2.7900	2.7900	2.4800	2.4900	-6.391%	68	3,134	+10.442%
2026-08-14	2.6100	2.7800	2.6100	2.6600	-6.007%	1,402	3,127	+3.383%
2026-08-13	2.6600	2.8300	2.5700	2.8300	+20.426%	157	1,758	-2.827%
2026-08-12	2.6000	2.7500	2.3500	2.3500	+2.174%	48	1,644	+17.021%
2026-08-11	2.6700	2.9500	2.2300	2.3000	-10.853%	26	1,618	+19.565%
2026-08-10	2.6800	2.6800	2.5800	2.5800	-8.834%	6	1,600	+6.589%
2026-08-07	3.0000	3.0000	2.8000	2.8300	-13.982%	19	1,598	-2.827%
2026-08-06	3.1000	3.2900	3.0500	3.2900	+11.525%	23	1,597	-16.413%
2026-08-05	2.9500	2.9500	2.9500	2.9500	+0.340%	1	1,594	-6.780%
2026-08-04	2.9400	2.9400	2.9400	2.9400	-5.161%	7	1,595	-6.463%
2026-08-03	3.4000	3.4000	3.1000	3.1000	-22.500%	1,167	1,588	-11.290%
2026-07-31	4.3000	4.3000	4.0000	4.0000	-6.977%	22	494	-31.250%
2026-07-30	5.2700	5.3200	4.3000	4.3000	-15.187%	63	472	-36.047%
2026-07-29	4.1000	5.0700	4.1000	5.0700	+37.398%	67	422	-45.759%
2026-07-28	3.6000	4.2600	3.6000	3.6900	+6.957%	66	367	-25.474%
2026-07-27	3.8000	3.8000	3.4200	3.4500	-16.667%	61	359	-20.290%
2026-07-24	3.0000	4.1400	3.0000	4.1400	+31.429%	72	418	-33.575%
2026-07-23	2.6800	3.4000	2.6800	3.1500	-4.834%	6	394	-12.698%
2026-07-22	3.1000	3.3200	3.1000	3.3100	+5.079%	28	394	-16.918%
2026-07-20	3.1500	3.1500	3.1500	3.1500	-0.631%	11	377	-12.698%
2026-07-17	3.1700	3.1700	3.1700	3.1700	+7.823%	7	385	-13.249%
2026-07-16	2.8700	3.0200	2.8500	2.9400	+15.294%	12	392	-6.463%
2026-07-15	2.5500	2.5500	2.5500	2.5500	-16.118%	2	389	+7.843%
2026-07-13	2.8400	3.0400	2.8400	3.0400	-0.328%	21	391	-9.539%
2026-07-10	3.0500	3.0500	3.0500	3.0500	+7.774%	9	370	-9.836%
2026-07-09	2.7800	2.8300	2.7600	2.8300	-5.667%	12	378	-2.827%
2026-07-02	3.0000	3.0000	3.0000	3.0000	-9.091%	2	364	-8.333%
2026-06-30	3.4500	3.4500	3.3000	3.3000	-4.348%	2	364	-16.667%
2026-06-29	3.4900	3.6000	3.4100	3.4500	+2.985%	7	363	-20.290%
2026-06-26	3.2400	3.3600	3.2400	3.3500	-15.190%	56	363	-17.910%
2026-06-25	3.8700	3.9500	3.8700	3.9500	+10.644%	11	415	-30.380%
2026-06-24	3.5700	3.5700	3.5700	3.5700	+8.182%	4	419	-22.969%
2026-06-23	3.3600	3.3600	3.2500	3.3000	-2.077%	6	419	-16.667%
2026-06-22	3.3800	3.3800	3.3600	3.3700	+1.506%	105	424	-18.398%
2026-06-18	3.9500	3.9500	3.3200	3.3200	-19.024%	7	344	-17.169%
2026-06-17	4.0000	4.1000	4.0000	4.1000	+3.797%	10	344	-32.927%
2026-06-16	3.9000	3.9500	3.9000	3.9500	-9.195%	6	344	-30.380%
2026-06-15	4.8000	4.8000	4.3500	4.3500	-10.309%	10	346	-36.782%
2026-06-10	4.8000	4.9500	4.8000	4.8500	-7.795%	50	338	-43.299%
2026-06-09	5.2900	5.3700	5.2600	5.2600	+13.118%	35	360	-47.719%
2026-06-04	4.9500	4.9500	4.6500	4.6500	-13.889%	11	339	-40.860%
2026-06-03	5.4000	5.4000	5.4000	5.4000	+8.000%	1	348	-49.074%
2026-06-02	5.0000	5.0000	5.0000	5.0000	-2.913%	1	349	-45.000%
2026-06-01	5.5000	5.5000	5.1500	5.1500	-10.590%	5	349	-46.602%
2026-05-29	5.7600	5.7600	5.7600	5.7600	+0.174%	1	349	-52.257%
2026-05-27	5.7500	5.7500	5.7500	5.7500	-6.504%	1	350	-52.174%
2026-05-22	6.2000	6.2000	6.1500	6.1500	-4.651%	79	351	-55.285%
2026-05-21	6.4500	6.4500	6.4500	6.4500	-6.522%	1	272	-57.364%
2026-05-19	6.9000	6.9000	6.9000	6.9000	+3.604%	1	272	-60.145%
2026-05-18	6.5500	6.6600	6.5500	6.6600	+11.558%	2	272	-58.709%
2026-05-15	5.9700	5.9700	5.9700	5.9700	-2.131%	1	272	-53.936%
2026-05-14	6.1000	6.1000	6.1000	6.1000	-3.481%	20	270	-54.918%
2026-05-13	6.4100	6.5500	6.0500	6.3200	+6.397%	7	244	-56.487%
2026-05-12	6.3500	6.3500	5.8500	5.9400	+18.800%	40	244	-53.704%
2026-05-11	5.2600	5.2600	5.0000	5.0000	-12.127%	3	244	-45.000%
2026-05-08	5.7500	5.7500	5.4000	5.6900	-2.234%	5	239	-51.670%
2026-05-07	5.8200	5.8200	5.8200	5.8200	-3.802%	1	236	-52.749%
2026-05-05	6.0500	6.0500	6.0500	6.0500	+11.830%	1	235	-54.545%
2026-04-24	5.4000	5.4100	5.4000	5.4100	-9.833%	60	234	-49.168%
2026-04-22	6.0000	6.0000	6.0000	6.0000	+0.840%	1	294	-54.167%
2026-04-21	6.0500	6.0500	5.7000	5.9500	+6.250%	20	293	-53.782%
2026-04-20	5.5300	5.6000	5.5300	5.6000	-6.355%	17	293	-50.893%
2026-04-17	6.1800	6.1800	5.9800	5.9800	-8.423%	2	276	-54.013%
2026-04-16	5.8600	6.8800	5.8600	6.5300	-17.027%	51	274	-57.887%
2026-04-14	7.8700	7.8700	7.8700	7.8700	-10.466%	1	223	-65.057%
2026-04-13	8.9000	8.9000	8.7900	8.7900	-2.873%	7	222	-68.714%
2026-04-09	9.0200	9.0500	9.0200	9.0500	+2.841%	2	215	-69.613%
2026-04-08	8.8000	8.8000	8.8000	8.8000	-2.222%	10	215	-68.750%
2026-04-07	8.9400	9.0000	8.9400	9.0000	-4.560%	10	205	-69.444%
2026-03-31	9.4300	9.4300	9.4300	9.4300	+0.213%	1	195	-70.838%
2026-03-27	9.4100	9.4100	9.4100	9.4100	+13.373%	2	196	-70.776%
2026-03-25	8.3000	8.3000	8.3000	8.3000	+5.732%	2	198	-66.867%
2026-03-23	7.8500	7.8500	7.8500	7.8500	0.000%	1	198	-64.968%
2026-03-18	7.8500	7.8500	7.8500	7.8500	+2.614%	40	198	-64.968%
2026-03-17	7.9000	7.9000	7.6500	7.6500	-1.163%	61	158	-64.052%
2026-03-16	7.7400	7.7400	7.7400	7.7400	-3.250%	4	103	-64.470%
2026-03-13	8.0000	8.0000	8.0000	8.0000	+0.629%	30	99	-65.625%
2026-03-12	7.5200	7.9500	7.5100	7.9500	-2.454%	105	69	-65.409%
2026-03-10	8.1000	8.1500	8.1000	8.1500	-7.070%	2	164	-66.258%
2026-03-09	8.5400	8.7700	8.5400	8.7700	-23.406%	8	163	-68.643%
2026-03-04	11.4500	11.4500	11.4500	11.4500	-5.450%	2	162	-75.983%
2026-02-27	12.2000	12.2000	12.1100	12.1100	+3.770%	3	161	-77.291%
2026-02-26	11.6700	11.6700	11.6700	11.6700	-2.343%	1	158	-76.435%
2026-02-24	12.0500	12.0500	11.8500	11.9500	+2.224%	6	158	-76.987%
2026-02-17	11.6900	11.6900	11.6900	11.6900	-1.183%	2	155	-76.476%
2026-02-12	11.8300	11.8300	11.8300	11.8300	+4.229%	1	153	-76.754%
2026-02-11	11.2000	11.3500	11.2000	11.3500	+7.177%	3	153	-75.771%
2026-02-10	10.3000	10.5900	10.3000	10.5900	+3.418%	13	152	-74.032%
2026-02-09	11.5000	11.5000	10.1600	10.2400	+35.629%	113	147	-73.145%
2026-02-05	7.5400	7.5500	7.5300	7.5500	+4.426%	5	45	-63.576%
2026-02-04	6.6900	7.2300	6.6900	7.2300	+35.393%	15	40	-61.964%
2026-01-29	5.3400	5.3400	5.3400	5.3400	+3.689%	1	41	-48.502%
2026-01-22	5.1500	5.1500	5.1500	5.1500	-11.664%	4	40	-46.602%
2026-01-21	5.5000	5.8300	5.5000	5.8300	+16.600%	19	36	-52.830%
2026-01-16	5.0000	5.0000	5.0000	5.0000	-0.596%	1	36	-45.000%
2026-01-15	5.0300	5.0300	5.0300	5.0300	+0.600%	20	36	-45.328%
2026-01-14	5.0000	5.0000	5.0000	5.0000	+2.041%	4	16	-45.000%
2026-01-13	4.9000	4.9000	4.9000	4.9000	-2.000%	1	12	-43.878%
2026-01-12	5.0000	5.1000	5.0000	5.0000	+11.111%	5	11	-45.000%
2026-01-09	4.5000	4.5000	4.5000	4.5000	+3.211%	2	8	-38.889%
2026-01-08	4.4000	4.5000	4.3000	4.3600	0.000%	6	6	-36.927%

.dark-mode .xzrQSl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xzrQSl{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261120P25HIMS Nov 20 2026 25.00 Put (HIMS261120P00025000)option OPRA

HIMS20261120P25
HIMS Nov 20 2026 25.00 Put (HIMS261120P00025000)
option OPRA