Dark

HIMS20261218P15
HIMS Dec 18 2026 15.00 Put (HIMS261218P00015000)
option OPRA

EOD

Aug 18, 2026

0.3400+3.030%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.3400	0.3400	0.3400	0.3400	+3.030%	2	1,419	0.000%
2026-08-17	0.3300	0.3300	0.3300	0.3300	-13.158%	1	1,421	+3.030%
2026-08-13	0.3800	0.3800	0.3800	0.3800	0.000%	2	1,422	-10.526%
2026-08-12	0.3800	0.3800	0.3800	0.3800	-5.000%	1	1,422	-10.526%
2026-08-11	0.4000	0.4000	0.4000	0.4000	-9.091%	1	1,421	-15.000%
2026-08-10	0.4500	0.5300	0.4400	0.4400	-13.725%	16	1,422	-22.727%
2026-08-04	0.5700	0.5900	0.5100	0.5100	-16.393%	13	1,438	-33.333%
2026-08-03	0.7500	0.7500	0.6100	0.6100	-24.691%	15	1,439	-44.262%
2026-07-31	0.8100	0.8100	0.8100	0.8100	-17.347%	1	1,445	-58.025%
2026-07-30	1.1700	1.1700	0.9400	0.9800	-2.000%	11	1,445	-65.306%
2026-07-29	0.8500	1.0500	0.8500	1.0000	+17.647%	4	1,446	-66.000%
2026-07-28	1.4400	1.4400	0.8500	0.8500	+21.429%	4	1,446	-60.000%
2026-07-27	0.7600	0.7700	0.6700	0.7000	-17.647%	16	1,444	-51.429%
2026-07-24	0.8500	0.8500	0.7700	0.8500	+26.866%	113	1,446	-60.000%
2026-07-23	0.6000	0.6700	0.5600	0.6700	+4.688%	3	1,455	-49.254%
2026-07-22	0.6400	0.6400	0.6400	0.6400	-4.478%	1	1,455	-46.875%
2026-07-21	0.7000	0.7000	0.6700	0.6700	+8.065%	3	1,455	-49.254%
2026-07-17	0.6000	0.6200	0.6000	0.6200	-4.615%	3	1,456	-45.161%
2026-07-16	0.6500	0.6500	0.6500	0.6500	-1.515%	15	1,456	-47.692%
2026-07-08	0.8800	0.8800	0.6500	0.6600	+1.538%	13	1,471	-48.485%
2026-07-07	0.7700	0.7700	0.6500	0.6500	+3.175%	2	1,483	-47.692%
2026-07-06	0.7300	0.7300	0.5900	0.6300	-12.500%	7	1,482	-46.032%
2026-07-02	0.7000	0.7200	0.7000	0.7200	+1.408%	24	1,492	-52.778%
2026-07-01	0.6900	0.7100	0.6900	0.7100	-22.826%	3	1,492	-52.113%
2026-06-30	0.9400	0.9400	0.7200	0.9200	+15.000%	23	1,495	-63.043%
2026-06-29	0.8000	0.8000	0.8000	0.8000	-3.614%	1	1,506	-57.500%
2026-06-26	0.8400	0.8400	0.8300	0.8300	-8.791%	70	1,506	-59.036%
2026-06-25	0.8800	0.9100	0.8500	0.9100	+13.750%	71	1,566	-62.637%
2026-06-24	0.8200	0.8400	0.8000	0.8000	+2.564%	26	1,536	-57.500%
2026-06-23	0.7900	0.8500	0.7700	0.7800	0.000%	78	1,532	-56.410%
2026-06-22	0.8500	0.8500	0.7800	0.7800	-1.266%	5	1,527	-56.410%
2026-06-18	1.0000	1.0000	0.7900	0.7900	-12.222%	11	1,524	-56.962%
2026-06-17	0.9200	0.9200	0.9000	0.9000	-7.216%	5	1,524	-62.222%
2026-06-16	1.0200	1.0200	0.9500	0.9700	-14.912%	29	1,524	-64.948%
2026-06-15	1.1600	1.1600	1.1000	1.1400	-24.000%	4	1,528	-70.175%
2026-06-12	1.2700	1.5000	1.2700	1.5000	+20.000%	17	1,531	-77.333%
2026-06-11	1.2600	1.2600	1.1900	1.2500	+5.042%	11	1,530	-72.800%
2026-06-10	1.1400	1.2300	1.1400	1.1900	-4.032%	16	1,537	-71.429%
2026-06-09	1.3600	1.3600	1.2400	1.2400	-10.145%	145	1,537	-72.581%
2026-06-08	1.3800	1.3800	1.3800	1.3800	+0.730%	2	1,654	-75.362%
2026-06-05	1.4000	1.4000	1.3500	1.3700	+13.223%	163	1,656	-75.182%
2026-06-04	1.2400	1.2400	1.1300	1.2100	+6.140%	4	1,559	-71.901%
2026-06-03	1.2200	1.3700	1.1400	1.1400	-11.628%	56	1,561	-70.175%
2026-06-02	1.2400	1.2900	1.2000	1.2900	+0.781%	174	1,557	-73.643%
2026-06-01	1.3600	1.3600	1.2800	1.2800	-4.478%	55	1,384	-73.438%
2026-05-29	1.5200	1.5200	1.3400	1.3400	-4.286%	30	1,412	-74.627%
2026-05-28	1.4100	1.4200	1.3800	1.4000	-4.762%	68	1,398	-75.714%
2026-05-27	1.4800	1.4900	1.4700	1.4700	-10.366%	7	1,349	-76.871%
2026-05-26	1.6400	1.6400	1.6400	1.6400	+10.067%	3	1,354	-79.268%
2026-05-21	1.5200	1.5700	1.4900	1.4900	-16.292%	220	1,354	-77.181%
2026-05-19	1.8100	1.8100	1.7800	1.7800	+3.488%	12	1,354	-80.899%
2026-05-18	1.7000	1.7200	1.7000	1.7200	+17.808%	210	1,396	-80.233%
2026-05-15	1.4700	1.5000	1.4500	1.4600	-9.317%	191	1,396	-76.712%
2026-05-14	1.6100	1.6100	1.6100	1.6100	-3.593%	15	1,227	-78.882%
2026-05-13	1.6000	1.7000	1.6000	1.6700	+10.596%	202	1,092	-79.641%
2026-05-12	1.6300	1.6700	1.5000	1.5100	+13.534%	271	1,092	-77.483%
2026-05-11	1.4200	1.5500	1.3100	1.3300	-8.904%	38	1,092	-74.436%
2026-05-08	1.6600	1.6600	1.4500	1.4600	-8.750%	252	982	-76.712%
2026-05-06	1.6000	1.6000	1.6000	1.6000	-1.235%	2	1,097	-78.750%
2026-05-04	1.5000	1.6200	1.5000	1.6200	+7.285%	221	1,099	-79.012%
2026-05-01	1.6100	1.6500	1.5100	1.5100	-16.111%	13	880	-77.483%
2026-04-30	1.8000	1.8000	1.8000	1.8000	+9.091%	1	880	-81.111%
2026-04-28	1.6900	1.8300	1.5900	1.6500	+5.769%	220	879	-79.394%
2026-04-27	1.5800	1.6500	1.5600	1.5600	+1.299%	55	695	-78.205%
2026-04-24	1.6000	1.6000	1.5200	1.5400	-11.494%	263	732	-77.922%
2026-04-23	1.5600	1.8000	1.5000	1.7400	+0.578%	28	970	-80.460%
2026-04-22	1.7500	1.8600	1.7300	1.7300	+1.765%	39	951	-80.347%
2026-04-21	1.6800	1.7700	1.6500	1.7000	-0.585%	234	771	-80.000%
2026-04-20	1.7800	1.7800	1.6000	1.7100	-10.938%	21	771	-80.117%
2026-04-17	2.0000	2.0500	1.7700	1.9200	-7.246%	12	786	-82.292%
2026-04-16	2.2500	2.3000	2.0500	2.0700	-13.750%	43	796	-83.575%
2026-04-15	2.4900	2.5500	2.2700	2.4000	-11.111%	51	803	-85.833%
2026-04-14	2.7900	2.7900	2.5500	2.7000	+1.504%	51	822	-87.407%
2026-04-13	2.8600	2.8600	2.5900	2.6600	-9.215%	25	800	-87.218%
2026-04-10	2.9500	2.9500	2.9200	2.9300	-1.347%	9	797	-88.396%
2026-04-09	3.1000	3.1000	2.9700	2.9700	+1.365%	47	804	-88.552%
2026-04-08	2.9500	2.9500	2.9300	2.9300	-2.333%	4	772	-88.396%
2026-04-07	3.0600	3.1000	3.0000	3.0000	+4.895%	17	771	-88.667%
2026-04-06	2.9200	2.9800	2.8600	2.8600	-9.206%	17	769	-88.112%
2026-04-02	3.2000	3.2000	3.1500	3.1500	+5.000%	10	762	-89.206%
2026-04-01	2.8000	3.0000	2.8000	3.0000	+2.389%	23	762	-88.667%
2026-03-31	3.1500	3.2000	2.9300	2.9300	-9.846%	22	770	-88.396%
2026-03-30	3.2000	3.3300	3.1500	3.2500	+1.562%	19	780	-89.538%
2026-03-27	2.9600	3.2000	2.9600	3.2000	+13.475%	26	778	-89.375%
2026-03-26	2.8200	2.8200	2.8200	2.8200	-2.422%	10	770	-87.943%
2026-03-25	2.7200	2.9000	2.7200	2.8900	+3.584%	5	760	-88.235%
2026-03-24	2.7900	2.7900	2.7900	2.7900	-4.778%	5	758	-87.814%
2026-03-20	2.6500	2.9300	2.6500	2.9300	+10.150%	12	758	-88.396%
2026-03-18	2.7200	2.9700	2.5500	2.6600	+5.556%	16	754	-87.218%
2026-03-17	2.6800	2.6800	2.3600	2.5200	-10.954%	35	746	-86.508%
2026-03-16	2.7200	2.9300	2.7100	2.8300	-2.414%	11	753	-87.986%
2026-03-12	2.7400	2.9000	2.5900	2.9000	+11.111%	108	754	-88.276%
2026-03-11	2.6300	2.6900	2.4500	2.6100	-12.416%	56	818	-86.973%
2026-03-10	2.8500	3.0700	2.8100	2.9800	-7.453%	21	835	-88.591%
2026-03-09	3.3500	3.4000	3.0000	3.2200	-30.000%	210	841	-89.441%
2026-03-06	4.7500	4.7500	4.6000	4.6000	+1.099%	11	735	-92.609%
2026-03-05	4.4000	4.5500	4.4000	4.5500	+2.247%	14	727	-92.527%
2026-03-04	4.5100	4.6000	4.4500	4.4500	-7.292%	11	713	-92.360%
2026-03-03	4.5500	4.8000	4.5500	4.8000	+1.480%	90	716	-92.917%
2026-03-02	4.9300	4.9300	4.7300	4.7300	-5.400%	2	754	-92.812%
2026-02-27	4.9000	5.0100	4.8500	5.0000	+8.225%	206	753	-93.200%
2026-02-26	4.4000	4.8500	4.4000	4.6200	+2.667%	20	564	-92.641%
2026-02-25	4.8000	4.8000	4.5000	4.5000	-2.174%	89	479	-92.444%
2026-02-24	4.1000	5.2000	4.1000	4.6000	-5.738%	129	479	-92.609%
2026-02-23	4.7300	4.8800	4.7300	4.8800	-2.400%	8	502	-93.033%
2026-02-20	4.7000	5.0000	4.6400	5.0000	+6.383%	19	495	-93.200%
2026-02-19	4.7000	4.7000	4.5000	4.7000	-0.212%	22	476	-92.766%
2026-02-18	4.7100	4.7100	4.7100	4.7100	+1.728%	1	464	-92.781%
2026-02-17	4.6000	4.6400	4.6000	4.6300	-0.430%	13	464	-92.657%
2026-02-13	4.6300	4.6500	4.5000	4.6500	-2.311%	5	459	-92.688%
2026-02-12	4.7000	4.8100	4.5300	4.7600	+7.692%	17	459	-92.857%
2026-02-11	4.3000	4.4200	4.2800	4.4200	+4.000%	9	450	-92.308%
2026-02-10	3.8000	4.2500	3.8000	4.2500	+13.333%	23	445	-92.000%
2026-02-09	4.4000	4.5000	3.7000	3.7500	+41.509%	333	442	-90.933%
2026-02-06	2.8200	2.8200	2.6500	2.6500	+12.766%	5	149	-87.170%
2026-02-05	2.3500	2.3500	2.3500	2.3500	+6.818%	3	146	-85.532%
2026-02-04	2.1400	2.2000	2.1400	2.2000	+2.326%	6	147	-84.545%
2026-02-03	2.0000	2.2100	2.0000	2.1500	+15.591%	71	146	-84.186%
2026-02-02	1.8600	1.8600	1.8600	1.8600	+0.541%	1	80	-81.720%
2026-01-30	1.7100	1.8500	1.7100	1.8500	+10.778%	7	79	-81.622%
2026-01-29	1.6700	1.6700	1.6700	1.6700	0.000%	1	73	-79.641%
2026-01-28	1.6300	1.6700	1.6200	1.6700	+4.375%	7	72	-79.641%
2026-01-27	1.6000	1.6000	1.6000	1.6000	+5.960%	2	66	-78.750%
2026-01-26	1.5100	1.5700	1.5100	1.5100	-4.430%	52	64	-77.483%
2026-01-23	1.5000	1.6200	1.5000	1.5800	+1.935%	4	12	-78.481%
2026-01-22	1.6300	1.6300	1.5500	1.5500	0.000%	8	8	-78.065%

.dark-mode .YL62HH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YL62HH{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218P15HIMS Dec 18 2026 15.00 Put (HIMS261218P00015000)option OPRA

HIMS20261218P15
HIMS Dec 18 2026 15.00 Put (HIMS261218P00015000)
option OPRA