Dark

HIMS20261218P17
HIMS Dec 18 2026 17.00 Put (HIMS261218P00017000)
option OPRA

EOD

Aug 17, 2026

0.5500-17.910%(-0.1200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.5600	0.5600	0.5500	0.5500	-17.910%	11	687	0.000%
2026-08-13	0.6700	0.6700	0.6700	0.6700	+3.077%	2	688	-17.910%
2026-08-11	0.6400	0.6500	0.6400	0.6500	-5.797%	13	686	-15.385%
2026-08-10	0.6500	0.7200	0.6500	0.6900	-13.750%	37	687	-20.290%
2026-08-07	0.8500	0.8500	0.8000	0.8000	-13.043%	123	665	-31.250%
2026-08-06	0.8800	0.9200	0.8800	0.9200	+3.371%	124	720	-40.217%
2026-08-05	0.8200	0.8900	0.8200	0.8900	+4.706%	15	599	-38.202%
2026-08-04	0.8600	0.8600	0.8500	0.8500	-13.265%	11	610	-35.294%
2026-08-03	0.9800	0.9800	0.9800	0.9800	-27.941%	1	601	-43.878%
2026-07-31	1.3400	1.3600	1.3400	1.3600	-17.576%	2	602	-59.559%
2026-07-29	1.3100	1.7100	1.2800	1.6500	+24.060%	20	602	-66.667%
2026-07-28	1.1500	1.3300	1.1500	1.3300	+22.018%	2	615	-58.647%
2026-07-27	1.2300	1.2300	1.0900	1.0900	-19.259%	6	616	-49.541%
2026-07-24	1.0800	1.3500	1.0800	1.3500	+29.808%	18	621	-59.259%
2026-07-21	1.0000	1.0400	1.0000	1.0400	+2.970%	6	634	-47.115%
2026-07-20	1.1000	1.1000	1.0100	1.0100	+7.447%	4	628	-45.545%
2026-07-17	0.9700	0.9700	0.9400	0.9400	-2.083%	35	629	-41.489%
2026-07-16	0.9500	0.9800	0.9500	0.9600	+17.073%	6	648	-42.708%
2026-07-15	0.8700	0.8800	0.8100	0.8200	-13.684%	61	644	-32.927%
2026-07-14	0.9200	0.9600	0.8900	0.9500	-5.941%	28	703	-42.105%
2026-07-13	0.9800	1.0100	0.8900	1.0100	+5.208%	4	725	-45.545%
2026-07-10	1.0000	1.0000	0.9600	0.9600	+3.226%	35	725	-42.708%
2026-07-08	1.0200	1.0200	0.9200	0.9300	-2.105%	75	705	-40.860%
2026-07-07	0.9300	1.0100	0.9300	0.9500	+1.064%	13	637	-42.105%
2026-07-06	0.9400	0.9400	0.9400	0.9400	-6.000%	1	626	-41.489%
2026-07-02	0.9900	1.0700	0.9900	1.0000	+6.383%	3	625	-45.000%
2026-07-01	1.2000	1.2000	0.9400	0.9400	-22.314%	3	625	-41.489%
2026-06-30	1.2100	1.2100	1.2100	1.2100	+10.000%	1	626	-54.545%
2026-06-29	1.1000	1.1000	1.1000	1.1000	-3.509%	10	627	-50.000%
2026-06-26	1.1400	1.1400	1.1400	1.1400	-12.308%	1	627	-51.754%
2026-06-25	1.3500	1.3500	1.3000	1.3000	+10.169%	20	628	-57.692%
2026-06-24	1.2600	1.2600	1.1800	1.1800	-1.667%	5	623	-53.390%
2026-06-23	1.2300	1.2300	1.2000	1.2000	0.000%	2	622	-54.167%
2026-06-22	1.3000	1.3000	1.2000	1.2000	+6.195%	13	624	-54.167%
2026-06-18	1.3100	1.3100	1.1300	1.1300	-15.672%	22	603	-51.327%
2026-06-17	1.3700	1.3700	1.2800	1.3400	-2.190%	23	603	-58.955%
2026-06-16	1.4900	1.4900	1.3600	1.3700	-17.964%	22	603	-59.854%
2026-06-15	1.5800	1.7000	1.5800	1.6700	-13.472%	211	607	-67.066%
2026-06-12	1.8500	1.9300	1.8500	1.9300	+7.821%	244	767	-71.503%
2026-06-11	1.8800	1.8800	1.7800	1.7900	+1.705%	9	643	-69.274%
2026-06-10	1.7600	1.7700	1.7600	1.7600	-2.762%	6	651	-68.750%
2026-06-09	1.7600	2.0100	1.7600	1.8100	-9.500%	270	656	-69.613%
2026-06-08	1.8400	2.0000	1.8400	2.0000	-13.043%	2	691	-72.500%
2026-06-05	1.9700	2.3000	1.9700	2.3000	+35.294%	31	692	-76.087%
2026-06-04	1.7000	1.7000	1.7000	1.7000	-8.108%	1	678	-67.647%
2026-06-03	2.0200	2.0200	1.8500	1.8500	+0.543%	64	678	-70.270%
2026-06-02	1.8200	1.8500	1.8200	1.8400	-3.158%	4	681	-70.109%
2026-06-01	1.9500	1.9500	1.9000	1.9000	-15.179%	60	679	-71.053%
2026-05-29	2.2000	2.2400	2.2000	2.2400	+4.186%	51	689	-75.446%
2026-05-27	2.2500	2.2500	2.1500	2.1500	-6.114%	2	639	-74.419%
2026-05-22	2.2900	2.3000	2.2900	2.2900	-8.765%	3	638	-75.983%
2026-05-20	2.5100	2.5100	2.5100	2.5100	-3.462%	1	636	-78.088%
2026-05-19	2.6000	2.6000	2.6000	2.6000	0.000%	2	619	-78.846%
2026-05-18	2.5600	2.6000	2.5000	2.6000	+8.333%	19	619	-78.846%
2026-05-14	2.4000	2.4000	2.4000	2.4000	+2.128%	30	619	-77.083%
2026-05-13	2.4200	2.4200	2.3500	2.3500	+8.295%	3	616	-76.596%
2026-05-12	2.2200	2.2200	2.1700	2.1700	+8.500%	2	616	-74.654%
2026-05-11	1.9000	2.0000	1.9000	2.0000	-13.043%	27	616	-72.500%
2026-05-08	2.3900	2.3900	2.3000	2.3000	-2.954%	3	641	-76.087%
2026-05-07	2.3700	2.3700	2.3700	2.3700	+3.947%	50	641	-76.793%
2026-05-01	2.2800	2.2800	2.2800	2.2800	-9.524%	3	644	-75.877%
2026-04-30	2.5200	2.5200	2.5200	2.5200	+2.857%	1	644	-78.175%
2026-04-29	2.4500	2.4500	2.4500	2.4500	+3.376%	1	644	-77.551%
2026-04-28	2.3700	2.3700	2.3700	2.3700	+9.722%	3	643	-76.793%
2026-04-27	2.1600	2.1600	2.1600	2.1600	0.000%	2	643	-74.537%
2026-04-24	2.1700	2.1700	2.1100	2.1600	-17.557%	9	643	-74.537%
2026-04-22	2.4100	2.6200	2.4100	2.6200	+15.929%	2	646	-79.008%
2026-04-21	2.2600	2.2600	2.2600	2.2600	+0.444%	1	646	-75.664%
2026-04-20	2.2600	2.2600	2.2400	2.2500	-15.094%	7	646	-75.556%
2026-04-17	2.6000	2.6500	2.4500	2.6500	-6.028%	87	648	-79.245%
2026-04-16	3.2000	3.2000	2.8200	2.8200	-20.563%	152	682	-80.496%
2026-04-15	3.4500	3.5500	3.3500	3.5500	0.000%	8	729	-84.507%
2026-04-14	3.5500	3.5500	3.5500	3.5500	-0.281%	1	727	-84.507%
2026-04-13	3.8000	3.8300	3.5600	3.5600	-7.532%	104	726	-84.551%
2026-04-10	3.9300	4.0000	3.8500	3.8500	-2.532%	7	778	-85.714%
2026-04-09	4.1000	4.1500	3.9500	3.9500	-4.358%	5	777	-86.076%
2026-04-08	3.5700	4.1800	3.5700	4.1300	+0.243%	203	774	-86.683%
2026-04-07	4.1200	4.1200	4.1200	4.1200	+5.641%	1	628	-86.650%
2026-04-06	4.0000	4.0000	3.8300	3.9000	-7.801%	12	627	-85.897%
2026-04-02	4.3000	4.3000	4.2000	4.2300	+11.316%	17	621	-86.998%
2026-04-01	3.8000	3.8000	3.8000	3.8000	-6.173%	1	621	-85.526%
2026-03-31	4.3000	4.3000	4.0500	4.0500	-4.706%	21	621	-86.420%
2026-03-30	4.3000	4.3000	4.2000	4.2500	+4.423%	14	615	-87.059%
2026-03-27	4.1500	4.1500	4.0700	4.0700	+10.000%	2	610	-86.486%
2026-03-26	3.7000	3.7000	3.7000	3.7000	-3.896%	3	609	-85.135%
2026-03-24	3.8500	3.8500	3.8400	3.8500	-10.465%	3	606	-85.714%
2026-03-23	3.7600	4.3000	2.9400	4.3000	+9.694%	39	605	-87.209%
2026-03-20	3.6400	3.9200	3.5500	3.9200	+12.000%	11	585	-85.969%
2026-03-18	3.5500	3.5700	3.5000	3.5000	-4.110%	8	583	-84.286%
2026-03-17	3.6500	3.6500	3.6500	3.6500	-0.545%	1	576	-84.932%
2026-03-16	3.7000	3.7500	3.5300	3.6700	+4.857%	6	577	-85.014%
2026-03-11	3.4000	3.5000	3.2500	3.5000	-6.915%	504	573	-84.286%
2026-03-10	3.7600	3.7600	3.7600	3.7600	-9.398%	2	118	-85.372%
2026-03-09	4.3400	4.3400	4.1500	4.1500	-30.486%	18	117	-86.747%
2026-03-06	5.9700	5.9700	5.9700	5.9700	+5.664%	1	119	-90.787%
2026-03-05	5.6500	5.6500	5.6500	5.6500	-4.722%	1	118	-90.265%
2026-03-03	5.9300	5.9300	5.9300	5.9300	+2.241%	2	118	-90.725%
2026-03-02	5.8000	5.8000	5.8000	5.8000	-8.373%	1	119	-90.517%
2026-02-27	6.2700	6.3300	6.2000	6.3300	+9.326%	6	118	-91.311%
2026-02-25	5.8500	5.9500	5.7700	5.7900	-2.196%	60	63	-90.501%
2026-02-24	6.5900	6.5900	5.9200	5.9200	-2.951%	4	63	-90.709%
2026-02-23	6.1900	6.1900	6.1000	6.1000	+7.965%	32	63	-90.984%
2026-02-20	5.6500	5.6500	5.6500	5.6500	-4.075%	2	37	-90.265%
2026-02-19	5.9000	5.9000	5.8900	5.8900	+0.341%	2	35	-90.662%
2026-02-17	5.8700	5.8700	5.8700	5.8700	-2.975%	1	34	-90.630%
2026-02-12	5.9500	6.0500	5.9500	6.0500	+8.229%	40	33	-90.909%
2026-02-11	5.4800	5.5900	5.4700	5.5900	+3.519%	7	13	-90.161%
2026-02-10	5.1100	5.4000	5.1100	5.4000	0.000%	7	0	-89.815%

.dark-mode .qp98mR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qp98mR{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218P17HIMS Dec 18 2026 17.00 Put (HIMS261218P00017000)option OPRA

HIMS20261218P17
HIMS Dec 18 2026 17.00 Put (HIMS261218P00017000)
option OPRA