Dark

HIMS20261218P20
HIMS Dec 18 2026 20.00 Put (HIMS261218P00020000)
option OPRA

EOD

Aug 18, 2026

1.24+1.639%(+0.02)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.3500	1.3500	1.2300	1.2400	+1.639%	17	2,225	0.000%
2026-08-17	1.2200	1.2700	1.2000	1.2200	-4.688%	14	2,211	+1.639%
2026-08-14	1.2500	1.3300	1.2500	1.2800	-5.882%	36	2,205	-3.125%
2026-08-13	1.3100	1.4000	1.2800	1.3600	+3.030%	43	2,179	-8.824%
2026-08-12	1.3700	1.4000	1.3000	1.3200	+10.000%	36	2,158	-6.061%
2026-08-11	1.2300	1.5100	1.1600	1.2000	-11.765%	670	2,129	+3.333%
2026-08-10	1.3200	1.3900	1.3200	1.3600	-15.000%	39	1,940	-8.824%
2026-08-07	1.6200	1.6200	1.4600	1.6000	-4.762%	21	1,959	-22.500%
2026-08-06	1.6500	1.8700	1.6500	1.6800	+5.000%	11	1,969	-26.190%
2026-08-05	1.4500	1.6000	1.4500	1.6000	+1.911%	2	1,967	-22.500%
2026-08-04	1.5500	1.6000	1.5500	1.5700	-7.101%	5	1,966	-21.019%
2026-08-03	1.8800	1.9000	1.6900	1.6900	-24.889%	18	1,965	-26.627%
2026-07-31	2.4000	2.4200	2.2500	2.2500	-6.250%	181	1,968	-44.889%
2026-07-30	2.6300	2.6300	2.4000	2.4000	-14.286%	6	1,899	-48.333%
2026-07-29	2.2900	2.8600	2.2800	2.8000	+21.739%	22	1,904	-55.714%
2026-07-28	2.3000	2.3000	2.3000	2.3000	+15.000%	12	1,897	-46.087%
2026-07-27	2.0900	2.1700	2.0000	2.0000	-9.502%	22	1,895	-38.000%
2026-07-24	1.8300	2.2100	1.8300	2.2100	+52.414%	30	1,915	-43.891%
2026-07-23	1.8500	1.8500	1.4500	1.4500	-20.330%	63	1,897	-14.483%
2026-07-22	1.6900	1.8200	1.6900	1.8200	+1.111%	22	1,949	-31.868%
2026-07-21	1.6800	1.8000	1.6800	1.8000	+4.651%	24	1,930	-31.111%
2026-07-20	1.7500	1.7500	1.7200	1.7200	-1.714%	13	1,909	-27.907%
2026-07-17	1.7500	1.7500	1.7500	1.7500	+12.179%	10	1,826	-29.143%
2026-07-16	1.4300	1.5600	1.4300	1.5600	+7.586%	5	1,816	-20.513%
2026-07-15	1.5000	1.5000	1.4500	1.4500	-10.494%	2	1,818	-14.483%
2026-07-14	1.6000	1.6300	1.6000	1.6200	-4.706%	20	1,820	-23.457%
2026-07-13	1.7500	1.7500	1.6900	1.7000	+2.410%	64	1,827	-27.059%
2026-07-10	1.7400	1.7600	1.6300	1.6600	+4.403%	23	1,773	-25.301%
2026-07-08	1.7200	1.7300	1.5900	1.5900	+1.923%	22	1,773	-22.013%
2026-07-07	1.6000	1.6500	1.5500	1.5600	0.000%	77	1,774	-20.513%
2026-07-06	1.4700	1.5800	1.4700	1.5600	-4.878%	25	1,800	-20.513%
2026-07-02	1.6000	1.7000	1.6000	1.6400	-2.381%	18	1,793	-24.390%
2026-07-01	1.8500	1.8500	1.5200	1.6800	-10.638%	182	1,793	-26.190%
2026-06-30	2.0500	2.0500	1.8800	1.8800	-2.591%	52	1,921	-34.043%
2026-06-29	1.8000	2.0000	1.8000	1.9300	-3.015%	145	1,908	-35.751%
2026-06-26	1.9000	2.0200	1.8500	1.9900	-9.955%	71	1,853	-37.688%
2026-06-25	2.0000	2.2500	2.0000	2.2100	+6.250%	13	1,869	-43.891%
2026-06-24	2.1000	2.2400	2.0000	2.0800	+4.000%	8	1,870	-40.385%
2026-06-23	1.9200	2.0000	1.9200	2.0000	+4.167%	53	1,874	-38.000%
2026-06-22	1.9300	2.0000	1.8700	1.9200	+1.053%	31	1,875	-35.417%
2026-06-18	2.1900	2.1900	1.8800	1.9000	-14.414%	56	1,895	-34.737%
2026-06-17	2.2500	2.4300	2.0500	2.2200	-3.057%	68	1,895	-44.144%
2026-06-16	2.4600	2.5800	2.2100	2.2900	-8.400%	91	1,895	-45.852%
2026-06-15	2.7500	2.8000	2.5000	2.5000	-18.831%	28	1,906	-50.400%
2026-06-12	2.9200	3.1800	2.9200	3.0800	+10.000%	32	1,921	-59.740%
2026-06-11	2.9500	2.9500	2.8000	2.8000	-4.762%	33	1,913	-55.714%
2026-06-10	2.7700	3.1000	2.6800	2.9400	+1.031%	42	1,918	-57.823%
2026-06-09	2.7500	3.2500	2.7500	2.9100	-5.825%	69	1,922	-57.388%
2026-06-08	3.0900	3.0900	3.0900	3.0900	-5.505%	2	1,952	-59.871%
2026-06-05	3.2000	3.3100	3.2000	3.2700	+14.737%	18	1,952	-62.080%
2026-06-04	2.9000	2.9000	2.6000	2.8500	-3.390%	16	1,960	-56.491%
2026-06-03	3.2800	3.3000	2.9500	2.9500	-1.667%	52	1,965	-57.966%
2026-06-02	2.9600	3.0400	2.9500	3.0000	-0.332%	187	2,001	-58.667%
2026-06-01	3.2100	3.2100	2.9000	3.0100	-5.938%	24	2,012	-58.804%
2026-05-29	3.5900	3.5900	3.1900	3.2000	-3.030%	18	2,002	-61.250%
2026-05-28	3.4500	3.4500	3.3000	3.3000	-4.348%	44	2,000	-62.424%
2026-05-27	3.5200	3.5500	3.3600	3.4500	-13.750%	24	2,001	-64.058%
2026-05-26	3.7100	4.0000	3.7100	4.0000	+6.667%	5	2,007	-69.000%
2026-05-22	3.5000	3.7500	3.5000	3.7500	+5.042%	50	2,009	-66.933%
2026-05-21	3.8000	3.8000	3.5700	3.5700	-8.462%	16	1,973	-65.266%
2026-05-20	4.1000	4.1000	3.9000	3.9000	-2.500%	27	1,973	-68.205%
2026-05-19	4.0400	4.4000	4.0000	4.0000	-2.439%	111	1,898	-69.000%
2026-05-18	3.8500	4.1000	3.8500	4.1000	+19.534%	15	1,898	-69.756%
2026-05-15	3.5500	3.5500	3.4000	3.4300	-4.722%	12	1,898	-63.848%
2026-05-14	3.8100	3.8100	3.6000	3.6000	-2.174%	40	1,900	-65.556%
2026-05-13	3.5000	3.9600	3.5000	3.6800	+5.143%	43	1,880	-66.304%
2026-05-12	2.9000	3.6900	2.9000	3.5000	+9.375%	36	1,880	-64.571%
2026-05-11	3.0500	3.2500	2.9900	3.2000	-7.246%	36	1,880	-61.250%
2026-05-08	3.7500	3.7500	3.4500	3.4500	-5.738%	26	1,913	-64.058%
2026-05-07	3.6500	3.6600	3.5000	3.6600	+6.087%	12	1,930	-66.120%
2026-05-06	3.6000	3.7000	3.4500	3.4500	-5.479%	7	1,922	-64.058%
2026-05-05	3.6000	3.7300	3.6000	3.6500	+5.491%	38	1,923	-66.027%
2026-05-04	3.4600	3.4600	3.4600	3.4600	-4.155%	3	1,903	-64.162%
2026-05-01	3.6000	3.6100	3.4900	3.6100	+0.278%	23	1,929	-65.651%
2026-04-30	3.8000	3.8500	3.6000	3.6000	-6.494%	13	1,929	-65.556%
2026-04-29	3.8000	3.9000	3.7900	3.8500	+5.479%	26	1,940	-67.792%
2026-04-28	3.7000	3.7000	3.5000	3.6500	+5.491%	26	1,958	-66.027%
2026-04-27	3.3700	3.5500	3.3600	3.4600	+1.765%	27	1,948	-64.162%
2026-04-24	3.4000	3.4000	3.2200	3.4000	-8.108%	29	1,953	-63.529%
2026-04-23	3.2500	3.9000	3.2500	3.7000	-2.632%	16	1,978	-66.486%
2026-04-22	3.5000	3.8200	3.5000	3.8000	+5.556%	25	1,985	-67.368%
2026-04-21	3.6000	3.9300	3.5500	3.6000	+5.882%	57	2,035	-65.556%
2026-04-20	3.5000	3.8500	3.2500	3.4000	-10.526%	246	2,035	-63.529%
2026-04-17	3.8100	4.1500	3.7100	3.8000	-7.767%	70	2,002	-67.368%
2026-04-16	4.4000	4.5500	4.1200	4.1200	-12.340%	170	2,036	-69.903%
2026-04-15	5.1000	5.1000	4.7000	4.7000	-9.615%	36	2,104	-73.617%
2026-04-14	5.1000	5.3500	5.1000	5.2000	-1.328%	330	2,117	-76.154%
2026-04-13	5.6100	5.6100	5.1000	5.2700	-5.045%	97	1,833	-76.471%
2026-04-10	5.6600	5.8000	5.5500	5.5500	-5.128%	39	1,793	-77.658%
2026-04-09	5.9000	5.9000	5.8500	5.8500	+0.862%	23	1,769	-78.803%
2026-04-08	5.5300	5.8000	5.5300	5.8000	+1.576%	3	1,749	-78.621%
2026-04-07	5.8000	5.8500	5.7100	5.7100	+1.241%	4	1,747	-78.284%
2026-04-06	5.7300	5.8700	5.6400	5.6400	-6.312%	29	1,746	-78.014%
2026-04-02	6.0000	6.0500	6.0000	6.0200	+5.429%	5	1,737	-79.402%
2026-04-01	5.7100	5.7100	5.7100	5.7100	-3.220%	1	1,737	-78.284%
2026-03-31	6.1700	6.2100	5.9000	5.9000	-4.839%	30	1,736	-78.983%
2026-03-30	6.0400	6.2000	5.8500	6.2000	+3.333%	10	1,715	-80.000%
2026-03-27	5.8800	6.1500	5.8500	6.0000	+6.952%	75	1,711	-79.333%
2026-03-26	5.6800	5.8000	5.5000	5.6100	+2.186%	51	1,719	-77.897%
2026-03-25	5.4000	5.7000	5.4000	5.4900	+3.390%	40	1,734	-77.413%
2026-03-24	5.6200	5.6200	5.1000	5.3100	+2.312%	41	1,728	-76.648%
2026-03-23	5.3100	5.4000	5.1300	5.1900	-8.304%	57	1,715	-76.108%
2026-03-20	5.1300	5.6600	5.0000	5.6600	+12.525%	51	1,700	-78.092%
2026-03-19	5.4000	5.4500	5.0000	5.0300	-5.094%	52	1,673	-75.348%
2026-03-18	5.0900	5.3000	4.9300	5.3000	+7.287%	162	1,650	-76.604%
2026-03-17	4.9000	5.2000	4.8000	4.9400	-1.200%	603	1,510	-74.899%
2026-03-16	5.2000	5.4600	4.8500	5.0000	-7.407%	276	940	-75.200%
2026-03-13	5.1000	5.4000	5.1000	5.4000	0.000%	17	689	-77.037%
2026-03-12	5.4000	5.4000	5.4000	5.4000	+9.533%	1	672	-77.037%
2026-03-11	5.2000	5.2000	4.5500	4.9300	-8.704%	58	671	-74.848%
2026-03-10	5.2400	5.8000	5.2400	5.4000	-7.216%	125	653	-77.037%
2026-03-09	5.8000	6.1300	5.7700	5.8200	-29.455%	28	640	-78.694%
2026-03-06	7.8000	8.2500	7.8000	8.2500	+3.904%	2	657	-84.970%
2026-03-05	7.7300	7.9400	7.7300	7.9400	+2.850%	2	658	-84.383%
2026-03-04	7.7200	7.7200	7.7200	7.7200	-4.099%	4	658	-83.938%
2026-03-03	8.0500	8.0500	8.0500	8.0500	-0.984%	1	659	-84.596%
2026-03-02	8.6000	8.6000	8.1300	8.1300	+2.264%	4	658	-84.748%
2026-02-26	7.9500	7.9500	7.9500	7.9500	-2.454%	3	656	-84.403%
2026-02-24	8.8000	8.8500	8.1500	8.1500	-2.278%	6	658	-84.785%
2026-02-23	8.2500	8.3400	8.2500	8.3400	+2.963%	3	654	-85.132%
2026-02-19	8.1000	8.1000	8.1000	8.1000	+1.250%	1	652	-84.691%
2026-02-18	7.9700	8.0000	7.9500	8.0000	+0.629%	3	651	-84.500%
2026-02-13	7.9800	7.9800	7.9500	7.9500	-4.217%	3	648	-84.403%
2026-02-12	7.8200	8.3000	7.8200	8.3000	+9.934%	26	648	-85.060%
2026-02-11	7.6500	7.7000	7.5000	7.5500	+0.667%	22	646	-83.576%
2026-02-10	7.2000	7.5000	7.2000	7.5000	+11.111%	10	643	-83.467%
2026-02-09	6.0000	7.8000	6.0000	6.7500	+29.808%	277	643	-81.630%
2026-02-06	5.5500	5.6500	5.0600	5.2000	+2.970%	59	581	-76.154%
2026-02-05	3.8800	5.0500	3.8800	5.0500	+8.602%	43	535	-75.446%
2026-02-04	4.1000	4.6500	4.1000	4.6500	+6.897%	16	546	-73.333%
2026-02-03	3.9500	4.4000	3.9500	4.3500	+10.969%	100	547	-71.494%
2026-02-02	3.9000	3.9200	3.7500	3.9200	+4.533%	24	540	-68.367%
2026-01-30	3.0500	3.7500	3.0500	3.7500	+16.099%	48	520	-66.933%
2026-01-29	3.2300	3.2300	3.2300	3.2300	-5.556%	3	530	-61.610%
2026-01-28	3.1500	3.4200	3.1500	3.4200	+1.484%	14	533	-63.743%
2026-01-27	3.2300	3.3700	3.2200	3.3700	+4.984%	23	532	-63.205%
2026-01-26	3.2100	3.2100	3.2100	3.2100	-2.134%	10	514	-61.371%
2026-01-23	3.1500	3.3200	3.1500	3.2800	+3.145%	22	514	-62.195%
2026-01-22	3.3300	3.3300	3.1800	3.1800	-9.143%	20	513	-61.006%
2026-01-21	3.2200	3.6000	3.2200	3.5000	+15.894%	45	496	-64.571%
2026-01-20	3.2000	3.2000	3.0200	3.0200	-0.984%	13	462	-58.940%
2026-01-16	2.9600	3.0500	2.9600	3.0500	0.000%	23	449	-59.344%
2026-01-15	3.0500	3.0500	3.0500	3.0500	-1.613%	3	449	-59.344%
2026-01-14	3.1000	3.1000	3.1000	3.1000	+5.085%	2	449	-60.000%
2026-01-13	2.9500	2.9500	2.9500	2.9500	-1.667%	1	447	-57.966%
2026-01-12	3.0700	3.0800	2.9500	3.0000	+5.263%	30	447	-58.667%
2026-01-09	2.8000	2.8500	2.7000	2.8500	+5.948%	15	429	-56.491%
2026-01-08	2.7000	2.7100	2.6900	2.6900	+0.749%	4	415	-53.903%
2026-01-05	2.6700	2.6700	2.6700	2.6700	-8.874%	4	414	-53.558%
2026-01-02	3.0000	3.0500	2.9300	2.9300	-6.390%	202	414	-57.679%
2025-12-31	2.9900	3.1300	2.9900	3.1300	+8.681%	205	404	-60.383%
2025-12-30	2.8000	2.8800	2.8000	2.8800	+1.408%	7	404	-56.944%
2025-12-29	2.8600	2.8600	2.8000	2.8400	-2.069%	8	403	-56.338%
2025-12-26	2.9000	2.9000	2.9000	2.9000	+1.045%	1	405	-57.241%
2025-12-24	2.8700	2.8700	2.8700	2.8700	-0.347%	1	404	-56.794%
2025-12-22	2.7400	2.8800	2.7400	2.8800	+1.053%	11	404	-56.944%
2025-12-19	3.0000	3.0000	2.8500	2.8500	-2.062%	81	400	-56.491%
2025-12-18	2.8000	2.9500	2.8000	2.9100	-0.683%	52	403	-57.388%
2025-12-17	2.9300	2.9300	2.9300	2.9300	-1.347%	10	352	-57.679%
2025-12-16	2.9700	2.9700	2.9700	2.9700	+2.768%	1	342	-58.249%
2025-12-15	3.0000	3.0000	2.8900	2.8900	+2.482%	25	343	-57.093%
2025-12-12	2.8200	2.8200	2.8200	2.8200	-1.742%	1	328	-56.028%
2025-12-11	2.8000	2.8700	2.8000	2.8700	+2.500%	61	327	-56.794%
2025-12-10	2.6300	2.8100	2.6300	2.8000	0.000%	10	266	-55.714%
2025-12-09	2.8000	2.8000	2.8000	2.8000	0.000%	9	265	-55.714%
2025-12-08	2.8000	2.8000	2.8000	2.8000	-0.356%	1	256	-55.714%
2025-12-04	2.8100	2.8100	2.8100	2.8100	-5.705%	4	255	-55.872%
2025-12-03	2.9700	2.9800	2.9700	2.9800	+4.561%	51	257	-58.389%
2025-12-01	2.8500	2.8500	2.7800	2.8500	+3.636%	53	224	-56.491%
2025-11-28	2.7500	2.7500	2.7500	2.7500	-6.780%	25	221	-54.909%
2025-11-26	3.0000	3.0000	2.9500	2.9500	-9.231%	2	196	-57.966%
2025-11-25	3.2500	3.2500	3.2500	3.2500	+4.839%	3	196	-61.846%
2025-11-24	3.1900	3.2000	3.1000	3.1000	-12.676%	46	193	-60.000%
2025-11-21	3.6900	4.0000	3.5500	3.5500	-4.570%	32	213	-65.070%
2025-11-20	3.5000	3.7200	3.5000	3.7200	+11.045%	60	207	-66.667%
2025-11-18	3.6000	3.6000	3.3500	3.3500	-4.286%	3	152	-62.985%
2025-11-17	3.2700	3.5000	3.2700	3.5000	+9.375%	52	149	-64.571%
2025-11-14	3.1500	3.2000	3.1500	3.2000	0.000%	7	99	-61.250%
2025-11-13	3.0500	3.2500	3.0000	3.2000	0.000%	94	0	-61.250%

.dark-mode .ynDdf8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ynDdf8{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218P20HIMS Dec 18 2026 20.00 Put (HIMS261218P00020000)option OPRA

HIMS20261218P20
HIMS Dec 18 2026 20.00 Put (HIMS261218P00020000)
option OPRA