Dark

HIMS20261218P23
HIMS Dec 18 2026 23.00 Put (HIMS261218P00023000)
option OPRA

EOD

Aug 18, 2026

2.23-0.446%(-0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.2300	2.2300	2.2300	2.2300	-0.446%	3	1,228	0.000%
2026-08-17	2.3300	2.3300	2.2400	2.2400	+1.357%	3	1,225	-0.446%
2026-08-14	2.3500	2.3500	2.2100	2.2100	-8.299%	170	1,225	+0.905%
2026-08-13	2.2400	2.4200	2.2300	2.4100	+5.702%	7	1,084	-7.469%
2026-08-12	2.2500	2.3200	2.2500	2.2800	-0.870%	13	1,082	-2.193%
2026-08-11	2.4900	2.4900	2.1800	2.3000	+0.877%	21	1,070	-3.043%
2026-08-10	2.2800	2.2900	2.2400	2.2800	-5.785%	7	1,091	-2.193%
2026-08-07	2.4200	2.4200	2.4200	2.4200	-5.098%	1	1,089	-7.851%
2026-08-06	2.5500	2.5500	2.5500	2.5500	-9.894%	1	1,090	-12.549%
2026-08-05	2.8300	2.8300	2.8300	2.8300	+13.200%	1	1,091	-21.201%
2026-08-04	2.5500	2.5500	2.5000	2.5000	-10.714%	3	1,091	-10.800%
2026-08-03	2.8500	2.9000	2.8000	2.8000	-21.348%	5	1,092	-20.357%
2026-07-31	3.6500	3.6500	3.5600	3.5600	-11.881%	3	1,093	-37.360%
2026-07-30	4.3000	4.3000	4.0400	4.0400	-2.415%	4	1,093	-44.802%
2026-07-29	3.8000	4.1400	3.8000	4.1400	+31.013%	7	1,091	-46.135%
2026-07-28	3.4100	3.4100	3.1000	3.1600	+1.608%	6	1,093	-29.430%
2026-07-27	3.1100	3.1100	3.1100	3.1100	-9.064%	1	1,092	-28.296%
2026-07-24	2.9700	3.4400	2.9700	3.4200	+42.500%	8	1,093	-34.795%
2026-07-23	2.6500	2.6500	2.3800	2.4000	-15.789%	101	1,087	-7.083%
2026-07-22	2.7000	2.8500	2.7000	2.8500	+12.648%	111	1,187	-21.754%
2026-07-16	2.5300	2.5300	2.5300	2.5300	+12.946%	4	1,119	-11.858%
2026-07-15	2.2500	2.3100	2.2400	2.2400	-9.312%	75	1,119	-0.446%
2026-07-14	2.5200	2.5200	2.4700	2.4700	-8.519%	25	1,171	-9.717%
2026-07-13	2.5800	2.7000	2.5800	2.7000	+3.846%	11	1,181	-17.407%
2026-07-10	2.7000	2.7000	2.6000	2.6000	+6.122%	20	1,172	-14.231%
2026-07-07	2.5000	2.5000	2.4000	2.4500	+4.255%	70	1,152	-8.980%
2026-07-06	2.3500	2.3500	2.2800	2.3500	-8.203%	179	1,153	-5.106%
2026-07-02	2.5400	2.6000	2.3600	2.5600	+4.065%	140	1,164	-12.891%
2026-07-01	2.5800	2.5800	2.4500	2.4600	-18.812%	123	1,164	-9.350%
2026-06-30	3.0500	3.0500	3.0300	3.0300	+2.712%	40	1,167	-26.403%
2026-06-23	2.8000	3.0000	2.8000	2.9500	-4.531%	3	1,154	-24.407%
2026-06-22	3.0100	3.0900	3.0100	3.0900	+8.421%	6	1,156	-27.832%
2026-06-18	3.1000	3.2500	2.8100	2.8500	-17.391%	13	1,161	-21.754%
2026-06-16	3.5500	3.5500	3.3000	3.4500	-5.479%	17	1,161	-35.362%
2026-06-15	3.8000	3.9000	3.6500	3.6500	-17.978%	10	1,176	-38.904%
2026-06-12	4.4000	4.8000	4.4000	4.4500	+5.450%	19	1,171	-49.888%
2026-06-11	4.2200	4.2200	4.2200	4.2200	+2.427%	1	1,171	-47.156%
2026-06-10	4.1300	4.1300	4.0700	4.1200	-5.721%	21	1,171	-45.874%
2026-06-09	4.3700	4.3700	4.3700	4.3700	-3.956%	1	1,166	-48.970%
2026-06-08	4.5500	4.5500	4.5500	4.5500	-5.602%	4	1,167	-50.989%
2026-06-05	4.7500	4.8200	4.6900	4.8200	+16.990%	12	1,168	-53.734%
2026-06-04	4.0000	4.2200	4.0000	4.1200	-12.340%	32	1,170	-45.874%
2026-06-03	4.8000	4.8000	4.7000	4.7000	+6.818%	7	1,171	-52.553%
2026-06-01	4.5000	4.5000	4.4000	4.4000	-12.871%	9	1,172	-49.318%
2026-05-29	5.0500	5.0500	5.0500	5.0500	+5.208%	1	1,173	-55.842%
2026-05-28	4.8000	4.8000	4.8000	4.8000	-6.250%	5	1,172	-53.542%
2026-05-27	5.0700	5.1200	5.0700	5.1200	-4.655%	16	1,177	-56.445%
2026-05-26	5.3700	5.3700	5.3700	5.3700	+4.272%	15	1,177	-58.473%
2026-05-21	5.1500	5.1500	5.1500	5.1500	-10.122%	3	1,162	-56.699%
2026-05-20	5.7300	5.7300	5.7300	5.7300	-1.036%	3	1,162	-61.082%
2026-05-18	5.7100	5.7900	5.7100	5.7900	+13.529%	25	1,163	-61.485%
2026-05-15	5.3600	5.3600	5.1000	5.1000	-7.273%	61	1,163	-56.275%
2026-05-14	5.5000	5.5000	5.5000	5.5000	+7.422%	2	1,209	-59.455%
2026-05-13	5.3300	5.6600	5.1200	5.1200	+2.400%	15	1,204	-56.445%
2026-05-12	5.0000	5.0000	5.0000	5.0000	+14.943%	1	1,204	-55.400%
2026-05-11	4.4700	4.5000	4.3000	4.3500	-14.706%	4	1,204	-48.736%
2026-05-08	5.1000	5.1000	5.1000	5.1000	-0.971%	12	1,207	-56.275%
2026-05-06	5.1500	5.1500	5.1500	5.1500	+2.794%	2	1,219	-56.699%
2026-05-04	5.0100	5.0100	5.0100	5.0100	-1.765%	2	1,219	-55.489%
2026-04-30	5.1000	5.1000	5.1000	5.1000	-4.851%	1	1,217	-56.275%
2026-04-29	5.3600	5.3600	5.3600	5.3600	+10.515%	1	1,218	-58.396%
2026-04-27	4.8500	4.8500	4.8500	4.8500	+5.435%	1	1,218	-54.021%
2026-04-24	4.5600	4.6800	4.5600	4.6000	-13.208%	3	1,217	-51.522%
2026-04-22	5.3600	5.3600	5.3000	5.3000	+6.000%	91	1,219	-57.925%
2026-04-21	5.2900	5.2900	5.0000	5.0000	+6.383%	3	1,253	-55.400%
2026-04-20	4.8000	5.0000	4.6800	4.7000	-10.816%	9	1,253	-52.553%
2026-04-17	5.2200	5.2700	5.2200	5.2700	-7.544%	5	1,253	-57.685%
2026-04-16	5.9000	6.1300	5.6800	5.7000	-14.925%	13	1,255	-60.877%
2026-04-15	6.8200	6.8200	6.0000	6.7000	-4.286%	94	1,254	-66.716%
2026-04-14	7.0000	7.0000	7.0000	7.0000	-5.405%	1	1,177	-68.143%
2026-04-13	7.6900	7.6900	7.4000	7.4000	-6.918%	10	1,178	-69.865%
2026-04-09	7.9500	7.9500	7.9500	7.9500	+4.194%	2	1,175	-71.950%
2026-04-08	7.5500	7.6500	7.5500	7.6300	-0.909%	8	1,174	-70.773%
2026-04-07	7.7000	7.7000	7.7000	7.7000	0.000%	1	1,168	-71.039%
2026-04-06	7.6500	7.7000	7.6000	7.7000	-3.750%	12	1,169	-71.039%
2026-04-02	8.0800	8.0800	8.0000	8.0000	+7.383%	4	1,167	-72.125%
2026-04-01	7.4500	7.4500	7.4500	7.4500	-6.289%	1	1,167	-70.067%
2026-03-31	8.0000	8.1000	7.9000	7.9500	-1.242%	18	1,167	-71.950%
2026-03-30	8.0500	8.0500	8.0500	8.0500	+2.941%	2	1,160	-72.298%
2026-03-27	7.8200	7.8200	7.8200	7.8200	+4.966%	1	1,160	-71.483%
2026-03-25	7.2300	7.6000	7.2300	7.4500	+3.043%	3	1,160	-70.067%
2026-03-24	7.2300	7.2300	7.2300	7.2300	0.000%	2	1,157	-69.156%
2026-03-23	7.2300	7.2300	7.2300	7.2300	+3.286%	10	1,159	-69.156%
2026-03-19	7.0000	7.0000	7.0000	7.0000	+3.245%	1	1,159	-68.143%
2026-03-18	6.6000	6.7800	6.6000	6.7800	-2.446%	6	1,158	-67.109%
2026-03-17	6.7000	6.9500	6.7000	6.9500	-0.714%	13	1,152	-67.914%
2026-03-16	7.0700	7.0700	6.9600	7.0000	-2.778%	5	1,142	-68.143%
2026-03-13	7.3000	7.3000	7.2000	7.2000	+2.857%	6	1,138	-69.028%
2026-03-12	6.8700	7.0000	6.8700	7.0000	+10.236%	4	1,136	-68.143%
2026-03-11	6.5000	6.5000	6.3500	6.3500	-14.420%	5	1,132	-64.882%
2026-03-10	6.6900	7.4200	6.6900	7.4200	-3.886%	3	1,133	-69.946%
2026-03-09	7.9100	7.9100	7.7200	7.7200	-26.546%	5	1,130	-71.114%
2026-03-06	10.5000	10.5100	10.4000	10.5100	+5.948%	3	1,132	-78.782%
2026-03-04	10.2000	10.2000	9.9200	9.9200	-2.935%	3	1,130	-77.520%
2026-03-03	10.1500	10.2200	10.1500	10.2200	-4.664%	68	1,129	-78.180%
2026-02-27	10.8600	10.8600	10.7200	10.7200	+4.078%	5	1,193	-79.198%
2026-02-26	10.4000	10.4000	10.3000	10.3000	+1.779%	2	1,192	-78.350%
2026-02-24	10.5800	10.5800	10.1200	10.1200	-5.243%	23	1,190	-77.964%
2026-02-23	10.6800	10.6800	10.6800	10.6800	+2.791%	1	1,168	-79.120%
2026-02-20	9.9500	10.3900	9.9500	10.3900	-1.048%	6	1,167	-78.537%
2026-02-19	10.3500	10.5000	10.3400	10.5000	+2.941%	15	1,161	-78.762%
2026-02-18	10.3000	10.3000	10.2000	10.2000	-0.391%	8	1,153	-78.137%
2026-02-17	10.2800	10.2800	10.2200	10.2400	+1.587%	7	1,153	-78.223%
2026-02-13	10.2500	10.2500	10.0800	10.0800	-4.364%	5	1,144	-77.877%
2026-02-12	10.0200	10.5400	10.0200	10.5400	+8.325%	46	1,144	-78.843%
2026-02-11	9.7300	9.7300	9.7300	9.7300	+1.354%	3	1,151	-77.081%
2026-02-10	9.4700	9.6000	9.4700	9.6000	+6.667%	11	1,151	-76.771%
2026-02-09	10.0000	10.1100	8.7000	9.0000	+28.571%	250	1,144	-75.222%
2026-02-06	7.3700	7.5500	7.0000	7.0000	+4.322%	40	1,327	-68.143%
2026-02-05	6.5000	6.7100	6.4200	6.7100	+9.106%	6	1,350	-66.766%
2026-02-04	6.0000	6.1500	5.9000	6.1500	+3.885%	6	1,348	-63.740%
2026-02-03	5.8900	5.9200	5.8900	5.9200	+13.410%	12	1,342	-62.331%
2026-02-02	5.2200	5.2200	5.2200	5.2200	+13.478%	1	1,341	-57.280%
2026-01-29	4.6500	4.6500	4.6000	4.6000	-1.075%	3	1,341	-51.522%
2026-01-28	4.7400	4.8900	4.6500	4.6500	+0.868%	12	1,340	-52.043%
2026-01-27	4.6100	4.6100	4.6100	4.6100	-0.860%	1	1,328	-51.627%
2026-01-23	4.6500	4.6500	4.6500	4.6500	-2.105%	1	1,327	-52.043%
2026-01-21	4.7500	4.7500	4.7500	4.7500	+13.365%	1	1,326	-53.053%
2026-01-16	4.1700	4.1900	4.1700	4.1900	-0.238%	5	1,329	-46.778%
2026-01-14	4.2000	4.2000	4.2000	4.2000	+2.689%	1	1,329	-46.905%
2026-01-13	4.0000	4.1500	4.0000	4.0900	-4.215%	7	1,328	-45.477%
2026-01-12	4.3200	4.3200	4.2700	4.2700	+6.750%	9	1,322	-47.775%
2026-01-09	4.0000	4.0000	4.0000	4.0000	+10.193%	81	1,320	-44.250%
2026-01-07	3.6500	3.8800	3.5500	3.6300	-1.892%	29	1,255	-38.567%
2026-01-06	3.8000	3.8000	3.7000	3.7000	-2.632%	21	1,275	-39.730%
2026-01-05	3.9500	3.9500	3.8000	3.8000	-5.000%	22	1,299	-41.316%
2026-01-02	4.2500	4.3000	4.0000	4.0000	-5.882%	14	1,299	-44.250%
2025-12-31	4.2000	4.2800	4.2000	4.2500	+5.985%	3	1,296	-47.529%
2025-12-30	3.9000	4.0100	3.9000	4.0100	+0.250%	116	1,296	-44.389%
2025-12-29	4.0000	4.0000	4.0000	4.0000	+1.781%	10	1,196	-44.250%
2025-12-24	4.0000	4.0300	3.9000	3.9300	+0.769%	173	1,173	-43.257%
2025-12-23	3.9000	3.9000	3.9000	3.9000	-2.500%	1	1,173	-42.821%
2025-12-22	3.9500	4.0000	3.9500	4.0000	+1.266%	20	1,172	-44.250%
2025-12-19	4.0000	4.0000	3.9500	3.9500	-3.659%	40	1,184	-43.544%
2025-12-18	4.1000	4.1000	4.0000	4.1000	+1.235%	17	1,224	-45.610%
2025-12-17	4.0000	4.0500	4.0000	4.0500	+1.250%	252	1,235	-44.938%
2025-12-12	4.0000	4.0000	4.0000	4.0000	-0.249%	22	1,007	-44.250%
2025-12-11	4.0100	4.0100	4.0100	4.0100	+5.526%	1	985	-44.389%
2025-12-09	3.8400	3.8400	3.8000	3.8000	-0.524%	2	984	-41.316%
2025-12-04	3.9500	3.9500	3.8200	3.8200	-9.693%	70	985	-41.623%
2025-11-25	4.2500	4.3500	4.2300	4.2300	+0.714%	11	1,033	-47.281%
2025-11-24	4.2000	4.5000	4.2000	4.2000	-13.223%	156	1,032	-46.905%
2025-11-20	4.7500	4.8400	4.7500	4.8400	+8.764%	5	1,144	-53.926%
2025-11-17	4.6000	4.6600	4.4500	4.4500	+2.299%	43	1,139	-49.888%
2025-11-14	4.4500	4.6200	4.3500	4.3500	-3.333%	49	1,096	-48.736%
2025-11-13	4.2000	4.5000	4.2000	4.5000	+11.111%	169	1,054	-50.444%
2025-11-12	4.0500	4.0500	4.0500	4.0500	0.000%	3	885	-44.938%
2025-11-11	3.9000	4.0500	3.9000	4.0500	+15.057%	33	849	-44.938%
2025-11-10	3.4400	3.8000	3.4400	3.5200	-12.000%	84	849	-36.648%
2025-11-07	4.0000	4.0000	4.0000	4.0000	+5.263%	10	795	-44.250%
2025-11-06	3.7500	4.1000	3.7500	3.8000	+4.110%	88	785	-41.316%
2025-11-04	3.6500	3.6500	3.6500	3.6500	-2.667%	3	735	-38.904%
2025-11-03	4.3300	4.3300	3.7500	3.7500	-2.597%	2	736	-40.533%
2025-10-30	3.8500	3.8500	3.8500	3.8500	+6.944%	1	736	-42.078%
2025-10-29	3.6000	3.6000	3.6000	3.6000	-5.263%	6	735	-38.056%
2025-10-22	3.8000	3.8000	3.8000	3.8000	+11.765%	3	729	-41.316%
2025-10-17	3.0300	3.4200	3.0300	3.4000	+22.302%	31	726	-34.412%
2025-10-15	2.7800	2.7800	2.7800	2.7800	-7.947%	1	696	-19.784%
2025-10-14	2.9200	3.0200	2.9200	3.0200	+14.394%	2	695	-26.159%
2025-10-07	2.6400	2.6400	2.6400	2.6400	-6.383%	10	694	-15.530%
2025-10-03	2.8200	2.8200	2.8200	2.8200	+12.351%	2	704	-20.922%
2025-10-01	2.6200	2.6200	2.5100	2.5100	-5.993%	250	702	-11.155%
2025-09-30	2.6800	2.6800	2.6700	2.6700	+8.097%	150	452	-16.479%
2025-09-29	2.6300	2.6300	2.4700	2.4700	-13.636%	256	303	-9.717%
2025-09-24	2.8600	2.8600	2.8600	2.8600	+10.000%	1	52	-22.028%
2025-09-22	2.5700	2.6000	2.5500	2.6000	+3.586%	5	51	-14.231%
2025-09-19	2.6400	2.6400	2.5100	2.5100	-17.974%	6	55	-11.155%
2025-09-16	3.0500	3.0600	3.0500	3.0600	+24.898%	11	53	-27.124%
2025-09-15	2.4500	2.4500	2.4500	2.4500	-16.096%	1	43	-8.980%
2025-09-11	2.9000	2.9200	2.9000	2.9200	+2.456%	17	43	-23.630%
2025-09-10	2.8500	2.8500	2.8500	2.8500	-9.524%	1	48	-21.754%
2025-09-08	3.1500	3.1500	3.1500	3.1500	-5.970%	2	48	-29.206%
2025-09-05	3.3500	3.3500	3.3500	3.3500	-2.616%	4	48	-33.433%
2025-09-03	3.7100	3.7100	3.4400	3.4400	-5.753%	4	52	-35.174%
2025-09-02	3.6500	3.6500	3.6500	3.6500	0.000%	4	52	-38.904%
2025-08-21	3.4800	3.6500	3.4700	3.6500	0.000%	8	48	-38.904%
2025-08-19	3.6500	3.6500	3.6500	3.6500	+1.955%	15	40	-38.904%
2025-08-18	3.5800	3.5800	3.5800	3.5800	-5.789%	1	25	-37.709%
2025-08-14	3.8000	3.8000	3.8000	3.8000	+15.854%	1	24	-41.316%
2025-08-06	3.1500	3.4900	3.1500	3.2800	+22.846%	22	24	-32.012%
2025-07-31	2.6700	2.6700	2.6700	2.6700	+13.617%	1	9	-16.479%
2025-07-30	2.6500	2.6500	2.3500	2.3500	-23.203%	5	9	-5.106%
2025-07-28	3.1300	3.1300	3.0600	3.0600	-20.930%	6	10	-27.124%
2025-07-21	3.8700	3.8700	3.8700	3.8700	-4.444%	1	4	-42.377%
2025-07-18	4.0500	4.0500	4.0500	4.0500	+3.053%	1	3	-44.938%
2025-07-16	3.9300	3.9300	3.9300	3.9300	-10.682%	1	2	-43.257%
2025-07-07	4.5000	4.5000	4.4000	4.4000	-20.000%	2	1	-49.318%
2025-06-26	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	-59.455%

.dark-mode .RYNB8p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RYNB8p{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218P23HIMS Dec 18 2026 23.00 Put (HIMS261218P00023000)option OPRA

HIMS20261218P23
HIMS Dec 18 2026 23.00 Put (HIMS261218P00023000)
option OPRA