Dark

HIMS20261218P13
HIMS Dec 18 2026 13.00 Put (HIMS261218P00013000)
option OPRA

EOD

Aug 18, 2026

0.17000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1700	0.1700	0.1700	0.1700	0.000%	20	1,381	0.000%
2026-08-14	0.1700	0.1700	0.1700	0.1700	-48.485%	1	1,361	0.000%
2026-08-05	0.3300	0.3300	0.3300	0.3300	+3.125%	2	1,362	-48.485%
2026-08-04	0.4100	0.4100	0.3200	0.3200	-8.571%	42	1,360	-46.875%
2026-08-03	0.4000	0.4000	0.3500	0.3500	-32.692%	4	1,360	-51.429%
2026-07-29	0.5200	0.5200	0.5200	0.5200	+4.000%	1	1,360	-67.308%
2026-07-24	0.5000	0.5000	0.5000	0.5000	+25.000%	3	1,360	-66.000%
2026-07-23	0.4000	0.4000	0.4000	0.4000	-6.977%	1	1,360	-57.500%
2026-07-20	0.4300	0.4300	0.4300	0.4300	+2.381%	1	1,360	-60.465%
2026-07-17	0.4200	0.4200	0.4200	0.4200	-10.638%	3	1,360	-59.524%
2026-07-16	0.3800	0.4700	0.3800	0.4700	+34.286%	5	1,363	-63.830%
2026-07-15	0.3500	0.3500	0.3500	0.3500	-2.778%	3	1,361	-51.429%
2026-07-14	0.4500	0.4500	0.3600	0.3600	-18.182%	4	1,364	-52.778%
2026-07-10	0.4900	0.4900	0.4000	0.4400	+33.333%	16	1,363	-61.364%
2026-07-07	0.3200	0.4200	0.3200	0.3300	-21.429%	9	1,368	-48.485%
2026-07-06	0.4200	0.4200	0.4200	0.4200	-16.000%	1	1,368	-59.524%
2026-07-01	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,369	-66.000%
2026-06-30	0.5000	0.5000	0.5000	0.5000	-9.091%	10	1,369	-66.000%
2026-06-25	0.5500	0.5500	0.5500	0.5500	+3.774%	10	1,369	-69.091%
2026-06-24	0.5300	0.5300	0.5300	0.5300	+17.778%	10	1,369	-67.925%
2026-06-22	0.4500	0.4500	0.4500	0.4500	-16.667%	1	1,374	-62.222%
2026-06-18	0.5300	0.5400	0.5100	0.5400	-6.897%	40	1,398	-68.519%
2026-06-17	0.6300	0.6300	0.5800	0.5800	-9.375%	30	1,398	-70.690%
2026-06-16	0.6300	0.6400	0.6200	0.6400	-8.571%	106	1,398	-73.438%
2026-06-15	0.7200	0.7300	0.7000	0.7000	-16.667%	754	1,503	-75.714%
2026-06-12	0.8500	0.9100	0.7900	0.8400	+2.439%	74	1,562	-79.762%
2026-06-11	0.8600	0.8700	0.7600	0.8200	+3.797%	266	1,503	-79.268%
2026-06-10	0.7800	0.8000	0.7800	0.7900	0.000%	8	1,632	-78.481%
2026-06-09	0.8000	0.8000	0.7700	0.7900	-4.819%	54	1,632	-78.481%
2026-06-08	0.8300	0.8300	0.8300	0.8300	+3.750%	1	1,685	-79.518%
2026-06-05	0.8800	0.8800	0.8000	0.8000	+12.676%	13	1,684	-78.750%
2026-06-04	0.7300	0.7800	0.7100	0.7100	-12.346%	35	1,684	-76.056%
2026-06-03	0.7900	0.8100	0.7100	0.8100	+2.532%	65	1,716	-79.012%
2026-06-02	0.7900	0.7900	0.7900	0.7900	0.000%	1	1,736	-78.481%
2026-06-01	0.8100	0.8100	0.7900	0.7900	-7.059%	130	1,736	-78.481%
2026-05-29	0.9900	0.9900	0.8000	0.8500	-3.409%	2,547	1,861	-80.000%
2026-05-28	0.9000	0.9000	0.8600	0.8800	-9.278%	432	727	-80.682%
2026-05-27	1.0000	1.0000	0.9700	0.9700	-2.020%	70	548	-82.474%
2026-05-22	1.0000	1.0000	0.9900	0.9900	0.000%	21	548	-82.828%
2026-05-21	1.0500	1.0500	0.9900	0.9900	-5.714%	17	547	-82.828%
2026-05-20	1.1100	1.1300	1.0500	1.0500	-4.545%	72	547	-83.810%
2026-05-18	1.1700	1.1700	1.0500	1.1000	+17.021%	189	593	-84.545%
2026-05-15	0.9600	0.9900	0.9100	0.9400	-6.931%	231	593	-81.915%
2026-05-14	0.9900	1.0100	0.9200	1.0100	+2.020%	9	584	-83.168%
2026-05-13	1.0600	1.1000	0.9700	0.9900	+5.319%	271	422	-82.828%
2026-05-12	1.0000	1.0500	0.9300	0.9400	+4.444%	26	422	-81.915%
2026-05-11	0.8800	0.9000	0.6700	0.9000	-5.263%	44	422	-81.111%
2026-05-08	1.0800	1.0800	0.9500	0.9500	-14.414%	2	421	-82.105%
2026-05-07	1.1100	1.1100	1.1100	1.1100	+5.714%	1	423	-84.685%
2026-05-05	1.1100	1.1100	1.0500	1.0500	0.000%	2	422	-83.810%
2026-05-04	1.0700	1.0700	1.0500	1.0500	-1.869%	6	421	-83.810%
2026-05-01	1.0500	1.0700	1.0500	1.0700	-6.957%	3	424	-84.112%
2026-04-29	1.1600	1.1600	1.1500	1.1500	+0.877%	2	424	-85.217%
2026-04-28	1.1900	1.1900	1.1400	1.1400	+12.871%	15	422	-85.088%
2026-04-24	1.1000	1.1000	1.0100	1.0100	-15.126%	51	427	-83.168%
2026-04-23	1.1600	1.1900	0.9800	1.1900	+1.709%	15	478	-85.714%
2026-04-22	1.1500	1.2000	1.1500	1.1700	+1.739%	21	481	-85.470%
2026-04-21	1.1700	1.1700	1.1200	1.1500	+7.477%	60	480	-85.217%
2026-04-20	1.2000	1.2000	1.0700	1.0700	-14.400%	155	446	-84.112%
2026-04-17	1.2900	1.3000	1.2500	1.2500	-17.219%	91	451	-86.400%
2026-04-16	1.5500	1.5500	1.5000	1.5100	-13.714%	8	382	-88.742%
2026-04-15	1.4200	1.7500	1.4200	1.7500	-4.372%	20	384	-90.286%
2026-04-14	1.8500	1.9500	1.8000	1.8300	-2.660%	25	392	-90.710%
2026-04-13	1.9000	1.9100	1.8700	1.8800	-10.476%	92	377	-90.957%
2026-04-10	2.1000	2.1000	2.1000	2.1000	-1.869%	1	434	-91.905%
2026-04-09	2.2100	2.2100	2.1400	2.1400	+7.000%	32	433	-92.056%
2026-04-08	2.0500	2.0500	1.9600	2.0000	-6.103%	40	428	-91.500%
2026-04-07	2.2000	2.2000	2.1300	2.1300	+3.902%	10	413	-92.019%
2026-04-06	2.1300	2.2400	1.9900	2.0500	-7.240%	96	411	-91.707%
2026-04-02	2.2500	2.2600	2.2000	2.2100	+5.238%	54	403	-92.308%
2026-04-01	2.1000	2.1000	2.1000	2.1000	-6.250%	1	403	-91.905%
2026-03-31	2.2400	2.2400	2.2400	2.2400	-4.681%	1	402	-92.411%
2026-03-30	2.2000	2.3500	2.2000	2.3500	+16.337%	41	402	-92.766%
2026-03-25	2.0500	2.0500	1.9800	2.0200	-1.463%	105	383	-91.584%
2026-03-24	2.0200	2.0700	1.9000	2.0500	+7.895%	25	279	-91.707%
2026-03-23	1.9500	1.9500	1.9000	1.9000	-5.000%	14	260	-91.053%
2026-03-20	1.9500	2.0000	1.9500	2.0000	+3.627%	3	247	-91.500%
2026-03-19	1.9500	1.9500	1.8300	1.9300	+7.821%	4	245	-91.192%
2026-03-18	1.7900	1.7900	1.7900	1.7900	-4.787%	5	242	-90.503%
2026-03-17	1.9500	1.9500	1.8600	1.8800	-1.053%	70	239	-90.957%
2026-03-16	2.0800	2.0900	1.8800	1.9000	-9.524%	80	259	-91.053%
2026-03-13	2.0800	2.1000	2.0800	2.1000	+1.942%	41	314	-91.905%
2026-03-12	2.0100	2.1500	1.9400	2.0600	+28.750%	155	275	-91.748%
2026-03-11	2.1000	2.1000	1.6000	1.6000	-26.606%	2	167	-89.375%
2026-03-10	2.0000	2.1800	2.0000	2.1800	-5.217%	8	167	-92.202%
2026-03-09	2.3000	2.4500	2.2000	2.3000	-33.333%	66	167	-92.609%
2026-03-06	3.5500	3.6000	3.4500	3.4500	+2.985%	13	172	-95.072%
2026-03-05	3.3300	3.3500	3.3300	3.3500	+1.515%	2	166	-94.925%
2026-03-04	3.3000	3.3000	3.3000	3.3000	-13.158%	2	164	-94.848%
2026-03-03	3.5000	3.8000	3.5000	3.8000	+7.042%	16	162	-95.526%
2026-03-02	3.7500	3.7500	3.5500	3.5500	-3.270%	3	158	-95.211%
2026-02-27	3.6000	3.6700	3.6000	3.6700	+4.261%	16	155	-95.368%
2026-02-26	3.4100	3.5200	3.4000	3.5200	+2.029%	3	146	-95.170%
2026-02-25	3.3500	3.4500	3.3500	3.4500	-1.429%	12	133	-95.072%
2026-02-24	3.8400	3.8400	3.5000	3.5000	-2.778%	73	133	-95.143%
2026-02-23	3.6000	3.6100	3.5000	3.6000	+2.857%	14	72	-95.278%
2026-02-20	3.5000	3.5000	3.5000	3.5000	-1.408%	10	59	-95.143%
2026-02-19	3.4000	3.5500	3.4000	3.5500	+3.499%	6	49	-95.211%
2026-02-17	3.4300	3.4300	3.4300	3.4300	-4.190%	1	43	-95.044%
2026-02-12	3.4600	3.5800	3.4000	3.5800	+10.154%	12	42	-95.251%
2026-02-11	3.1500	3.2500	3.1500	3.2500	+2.524%	19	31	-94.769%
2026-02-10	3.0000	3.1700	3.0000	3.1700	0.000%	12	0	-94.637%

.dark-mode .BVgjJG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BVgjJG{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218P13HIMS Dec 18 2026 13.00 Put (HIMS261218P00013000)option OPRA

HIMS20261218P13
HIMS Dec 18 2026 13.00 Put (HIMS261218P00013000)
option OPRA