Dark

HIMS20261218P10
HIMS Dec 18 2026 10.00 Put (HIMS261218P00010000)
option OPRA

EOD

Aug 10, 2026

0.1000-16.667%(-0.0200)387

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1400	0.1400	0.0900	0.1000	-16.667%	387	1,853	0.000%
2026-08-06	0.1200	0.1200	0.1200	0.1200	0.000%	3	1,770	-16.667%
2026-08-05	0.1300	0.1300	0.1200	0.1200	+20.000%	10	1,770	-16.667%
2026-08-04	0.1000	0.1000	0.1000	0.1000	-41.176%	3	1,772	0.000%
2026-08-03	0.1700	0.1700	0.1700	0.1700	-19.048%	3	1,775	-41.176%
2026-07-29	0.2600	0.2600	0.2100	0.2100	-4.545%	105	1,772	-52.381%
2026-07-27	0.2200	0.2200	0.2200	0.2200	0.000%	1	1,673	-54.545%
2026-07-17	0.2200	0.2200	0.2200	0.2200	-12.000%	100	1,673	-54.545%
2026-07-16	0.2500	0.2500	0.2500	0.2500	+47.059%	2	1,761	-60.000%
2026-07-10	0.1800	0.2100	0.1700	0.1700	-10.526%	12	1,763	-41.176%
2026-07-06	0.1300	0.1900	0.1300	0.1900	0.000%	7	1,763	-47.368%
2026-07-01	0.2500	0.2500	0.1000	0.1900	-20.833%	7	1,763	-47.368%
2026-06-30	0.2400	0.2400	0.2400	0.2400	-25.000%	5	1,763	-58.333%
2026-06-29	0.3200	0.3200	0.3200	0.3200	+28.000%	1	1,768	-68.750%
2026-06-24	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,767	-60.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	-7.407%	5	1,767	-60.000%
2026-06-17	0.3100	0.3100	0.2700	0.2700	+12.500%	4	1,768	-62.963%
2026-06-16	0.2400	0.2400	0.2400	0.2400	-25.000%	1	1,768	-58.333%
2026-06-10	0.3200	0.3200	0.3200	0.3200	-15.789%	1	1,768	-68.750%
2026-06-08	0.3800	0.3800	0.3800	0.3800	-5.000%	1	1,769	-73.684%
2026-05-29	0.4000	0.4000	0.4000	0.4000	+2.564%	1	1,769	-75.000%
2026-05-28	0.3900	0.3900	0.3900	0.3900	-7.143%	2	1,768	-74.359%
2026-05-26	0.4200	0.4200	0.4200	0.4200	-6.667%	1	1,770	-76.190%
2026-05-21	0.4500	0.4500	0.4500	0.4500	0.000%	6	1,770	-77.778%
2026-05-12	0.6300	0.6300	0.4500	0.4500	0.000%	81	1,776	-77.778%
2026-05-11	0.3900	0.4500	0.3900	0.4500	-2.174%	131	1,776	-77.778%
2026-05-08	0.4900	0.4900	0.4600	0.4600	-11.538%	3	1,606	-78.261%
2026-05-07	0.4800	0.5200	0.4800	0.5200	+4.000%	6	1,607	-80.769%
2026-05-06	0.5000	0.5000	0.5000	0.5000	-9.091%	2	1,606	-80.000%
2026-05-05	0.5500	0.5500	0.5500	0.5500	+7.843%	2	1,606	-81.818%
2026-05-01	0.5100	0.5100	0.5100	0.5100	-5.556%	1	1,606	-80.392%
2026-04-30	0.5100	0.5400	0.5100	0.5400	+1.887%	100	1,606	-81.481%
2026-04-29	0.5300	0.5300	0.5300	0.5300	+6.000%	1	1,549	-81.132%
2026-04-24	0.5000	0.5000	0.5000	0.5000	-23.077%	1	1,548	-80.000%
2026-04-23	0.5100	0.6500	0.5100	0.6500	+12.069%	5	1,548	-84.615%
2026-04-22	0.6500	0.6500	0.5800	0.5800	-3.333%	4	1,546	-82.759%
2026-04-20	0.5900	0.6000	0.5200	0.6000	-6.250%	13	1,546	-83.333%
2026-04-17	0.6500	0.6500	0.6000	0.6400	-9.859%	3	1,547	-84.375%
2026-04-16	0.7500	0.7500	0.7100	0.7100	-21.111%	21	1,545	-85.915%
2026-04-15	0.9000	0.9000	0.9000	0.9000	0.000%	10	1,552	-88.889%
2026-04-14	0.9000	0.9000	0.9000	0.9000	-3.226%	10	1,542	-88.889%
2026-04-13	0.9700	0.9700	0.9300	0.9300	-10.577%	173	1,552	-89.247%
2026-04-10	0.9900	1.0500	0.9900	1.0400	-6.306%	12	1,583	-90.385%
2026-04-07	1.1100	1.1100	1.1100	1.1100	+9.901%	200	1,583	-90.991%
2026-04-06	1.0100	1.0100	1.0100	1.0100	-9.009%	5	1,537	-90.099%
2026-04-02	1.1400	1.1400	1.1000	1.1100	+0.909%	152	1,421	-90.991%
2026-04-01	1.0000	1.1000	1.0000	1.1000	-4.348%	4	1,421	-90.909%
2026-03-27	1.0500	1.1500	1.0500	1.1500	+2.679%	94	1,421	-91.304%
2026-03-26	1.1200	1.1200	1.1200	1.1200	+9.804%	15	1,456	-91.071%
2026-03-24	1.0300	1.0400	1.0200	1.0200	-2.857%	52	1,471	-90.196%
2026-03-23	0.9900	1.0800	0.9900	1.0500	-8.696%	56	1,421	-90.476%
2026-03-20	1.1000	1.1500	1.1000	1.1500	+11.650%	2	1,448	-91.304%
2026-03-19	1.2000	1.2000	1.0100	1.0300	0.000%	90	1,449	-90.291%
2026-03-18	1.0400	1.0600	0.9700	1.0300	+8.421%	14	1,469	-90.291%
2026-03-17	1.4000	1.4000	0.9500	0.9500	-14.414%	67	1,469	-89.474%
2026-03-16	1.1400	1.1800	1.1100	1.1100	-8.264%	104	1,517	-90.991%
2026-03-13	1.1300	1.2100	1.1300	1.2100	+5.217%	53	1,616	-91.736%
2026-03-12	1.1500	1.1500	1.1500	1.1500	+4.545%	1	1,567	-91.304%
2026-03-11	1.2000	1.2000	1.0000	1.1000	-7.563%	152	1,567	-90.909%
2026-03-10	1.2000	1.2800	1.1900	1.1900	-8.462%	139	1,545	-91.597%
2026-03-09	1.3300	1.3900	1.2700	1.3000	-34.010%	146	1,481	-92.308%
2026-03-06	2.0300	2.0600	1.9700	1.9700	+4.787%	55	1,450	-94.924%
2026-03-05	1.8800	1.8800	1.8800	1.8800	-2.591%	2	1,452	-94.681%
2026-03-04	1.9300	1.9300	1.9300	1.9300	+0.521%	3	1,452	-94.819%
2026-03-03	2.0100	2.0400	1.9200	1.9200	-5.419%	12	1,452	-94.792%
2026-03-02	2.2000	2.2000	2.0300	2.0300	-5.581%	3	1,449	-95.074%
2026-02-27	2.0600	2.1600	2.0600	2.1500	+9.137%	14	1,449	-95.349%
2026-02-26	2.0000	2.0700	1.9700	1.9700	+3.684%	113	1,446	-94.924%
2026-02-25	1.9100	1.9500	1.9000	1.9000	-5.000%	9	1,439	-94.737%
2026-02-24	2.2100	2.2600	1.9500	2.0000	-4.762%	29	1,439	-95.000%
2026-02-23	2.0500	2.1000	2.0500	2.1000	+2.439%	15	1,435	-95.238%
2026-02-20	2.0000	2.0900	2.0000	2.0500	0.000%	20	1,435	-95.122%
2026-02-19	2.0000	2.0500	2.0000	2.0500	+5.128%	32	1,434	-95.122%
2026-02-18	2.0000	2.0000	1.9500	1.9500	+2.094%	105	1,434	-94.872%
2026-02-17	2.0000	2.0100	1.9100	1.9100	-5.446%	309	1,407	-94.764%
2026-02-13	1.9400	2.0500	1.6800	2.0200	0.000%	1,190	32	-95.050%
2026-02-12	1.9000	2.0900	1.9000	2.0200	+12.222%	17	32	-95.050%
2026-02-11	1.7800	1.8000	1.7800	1.8000	+3.448%	12	23	-94.444%
2026-02-10	1.6000	1.7400	1.6000	1.7400	0.000%	15	0	-94.253%

.dark-mode .NkczjG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NkczjG{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218P10HIMS Dec 18 2026 10.00 Put (HIMS261218P00010000)option OPRA

HIMS20261218P10
HIMS Dec 18 2026 10.00 Put (HIMS261218P00010000)
option OPRA