Dark

HIMS20261218P28
HIMS Dec 18 2026 28.00 Put (HIMS261218P00028000)
option OPRA

EOD

Aug 18, 2026

4.74+3.947%(+0.18)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.5200	4.7400	4.5200	4.7400	+3.947%	9	809	0.000%
2026-08-17	4.7900	4.8000	4.5500	4.5600	-1.085%	12	807	+3.947%
2026-08-14	4.7500	4.8100	4.6000	4.6100	-1.496%	224	803	+2.820%
2026-08-13	4.4600	4.7900	4.4600	4.6800	+7.094%	25	971	+1.282%
2026-08-12	4.6700	4.6700	4.3700	4.3700	+4.048%	8	957	+8.467%
2026-08-11	4.7500	4.7500	4.0900	4.2000	-6.667%	14	957	+12.857%
2026-08-10	4.4700	4.5000	4.4700	4.5000	-3.433%	15	953	+5.333%
2026-08-07	5.0100	5.0400	4.6600	4.6600	-9.515%	24	943	+1.717%
2026-08-06	5.1000	5.1500	5.0200	5.1500	+5.102%	26	955	-7.961%
2026-08-05	4.6500	4.9300	4.6500	4.9000	+2.083%	7	946	-3.265%
2026-08-04	4.9100	4.9100	4.8000	4.8000	-8.571%	5	942	-1.250%
2026-08-03	5.4500	5.4600	5.2100	5.2500	-16.667%	76	942	-9.714%
2026-07-31	6.3300	6.5200	6.2500	6.3000	-2.778%	405	958	-24.762%
2026-07-30	7.1600	7.7900	6.4800	6.4800	+6.056%	19	971	-26.852%
2026-07-29	5.9700	6.1100	5.9700	6.1100	+3.209%	19	974	-22.422%
2026-07-28	6.7100	6.7100	5.8700	5.9200	+4.042%	25	976	-19.932%
2026-07-27	5.9200	5.9300	5.6900	5.6900	-5.950%	376	965	-16.696%
2026-07-24	5.8000	6.1300	5.8000	6.0500	+33.850%	186	926	-21.653%
2026-07-16	4.4000	4.5700	4.4000	4.5200	+17.403%	44	887	+4.867%
2026-07-15	3.9500	3.9500	3.8200	3.8500	-15.011%	13	892	+23.117%
2026-07-14	4.5000	4.5600	4.5000	4.5300	-5.428%	37	887	+4.636%
2026-07-13	4.6300	4.9000	4.6000	4.7900	+3.456%	181	887	-1.044%
2026-07-10	4.7900	4.8500	4.6300	4.6300	+0.652%	222	904	+2.376%
2026-07-09	4.3800	4.6200	4.3400	4.6000	+2.679%	332	906	+3.043%
2026-07-08	4.5100	4.5500	4.3300	4.4800	+2.989%	342	880	+5.804%
2026-07-07	4.3300	4.4000	4.2000	4.3500	+4.819%	29	876	+8.966%
2026-07-06	4.1700	4.2400	4.0000	4.1500	-8.389%	146	876	+14.217%
2026-07-02	4.4000	4.5800	4.4000	4.5300	+3.661%	253	881	+4.636%
2026-07-01	4.3800	4.4100	4.3400	4.3700	-12.600%	227	881	+8.467%
2026-06-30	5.0000	5.0000	5.0000	5.0000	-5.838%	1	880	-5.200%
2026-06-29	4.9000	5.3400	4.8800	5.3100	+3.107%	117	881	-10.734%
2026-06-26	5.1500	5.1600	5.0000	5.1500	+0.783%	26	883	-7.961%
2026-06-23	5.3000	5.3000	5.1100	5.1100	-1.161%	6	874	-7.241%
2026-06-22	5.2500	5.2500	5.1700	5.1700	+4.234%	32	878	-8.317%
2026-06-18	5.1000	5.2000	4.7700	4.9600	-12.982%	48	870	-4.435%
2026-06-17	5.8000	5.8000	5.7000	5.7000	-0.870%	3	870	-16.842%
2026-06-16	5.8500	5.8500	5.7500	5.7500	-9.875%	13	870	-17.565%
2026-06-15	6.3800	6.3800	6.3800	6.3800	-13.197%	5	871	-25.705%
2026-06-12	7.3500	7.3500	7.3500	7.3500	+5.000%	2	866	-35.510%
2026-06-11	7.0000	7.0000	7.0000	7.0000	+4.478%	2	868	-32.286%
2026-06-09	7.5500	7.6700	6.7000	6.7000	-16.770%	6	866	-29.254%
2026-06-05	7.6000	8.0500	7.6000	8.0500	+15.827%	4	866	-41.118%
2026-06-04	6.9300	6.9500	6.9300	6.9500	-9.740%	7	867	-31.799%
2026-06-03	7.7000	7.7000	7.7000	7.7000	+8.604%	3	867	-38.442%
2026-06-02	7.0900	7.0900	7.0900	7.0900	-1.528%	1	870	-33.145%
2026-06-01	7.3000	7.3000	7.2000	7.2000	-9.661%	6	869	-34.167%
2026-05-29	7.9700	7.9700	7.9700	7.9700	-0.375%	9	868	-40.527%
2026-05-28	8.0000	8.0000	8.0000	8.0000	0.000%	1	868	-40.750%
2026-05-27	8.0000	8.0000	8.0000	8.0000	-7.514%	1	867	-40.750%
2026-05-15	8.6000	8.6500	8.6000	8.6500	-2.260%	6	867	-45.202%
2026-05-13	8.8500	8.8500	8.8500	8.8500	+5.357%	1	871	-46.441%
2026-05-12	8.5000	8.5000	8.2000	8.4000	+19.488%	11	871	-43.571%
2026-05-11	7.1500	7.3200	7.0300	7.0300	-14.788%	10	871	-32.575%
2026-05-05	8.4000	8.4000	8.1500	8.2500	+2.484%	840	875	-42.545%
2026-05-01	8.0000	8.0500	8.0000	8.0500	+0.124%	2	510	-41.118%
2026-04-28	8.0500	8.0500	8.0400	8.0400	+7.631%	2	510	-41.045%
2026-04-24	7.4500	7.5200	7.1900	7.4700	-8.902%	7	509	-36.546%
2026-04-22	7.8000	8.2000	7.8000	8.2000	+3.666%	5	510	-42.195%
2026-04-21	8.0000	8.0000	7.9100	7.9100	+6.748%	40	519	-40.076%
2026-04-20	7.5200	7.5200	7.4000	7.4100	-9.854%	36	519	-36.032%
2026-04-17	8.2900	8.3500	8.0400	8.2200	-6.057%	9	504	-42.336%
2026-04-16	9.3700	9.3700	8.7500	8.7500	-15.377%	5	502	-45.829%
2026-04-15	10.3500	10.3500	10.2300	10.3400	-3.364%	4	505	-54.159%
2026-04-13	10.6300	10.7000	10.5500	10.7000	-8.547%	8	504	-55.701%
2026-04-09	11.7000	11.7000	11.7000	11.7000	+4.000%	1	491	-59.487%
2026-04-08	10.9600	11.3000	10.9600	11.2500	+0.446%	5	490	-57.867%
2026-04-06	11.2500	11.2500	11.2000	11.2000	-4.681%	2	485	-57.679%
2026-04-02	11.8000	11.8500	11.7500	11.7500	-0.844%	10	483	-59.660%
2026-03-31	11.7500	11.8500	11.7500	11.8500	-2.469%	6	483	-60.000%
2026-03-30	11.9600	12.1800	11.9600	12.1500	+8.774%	56	480	-60.988%
2026-03-25	11.1700	11.1700	11.1700	11.1700	+10.594%	1	499	-57.565%
2026-03-19	10.5300	10.5300	10.1000	10.1000	+1.000%	17	500	-53.069%
2026-03-17	10.0000	10.0000	10.0000	10.0000	-6.542%	1	495	-52.600%
2026-03-13	10.7000	10.7000	10.7000	10.7000	+9.184%	1	494	-55.701%
2026-03-12	9.8500	9.8500	9.8000	9.8000	+3.158%	5	493	-51.633%
2026-03-11	10.1000	10.2800	9.4400	9.5000	-6.863%	24	490	-50.105%
2026-03-10	10.2000	10.2000	10.2000	10.2000	-10.369%	1	494	-53.529%
2026-03-09	12.0000	12.0000	11.3800	11.3800	-21.894%	3	495	-58.348%
2026-03-06	14.4600	14.5700	14.4600	14.5700	0.000%	3	575	-67.467%
2026-03-03	14.8400	14.8400	14.5700	14.5700	+1.888%	12	576	-67.467%
2026-03-02	14.4000	14.4000	14.3000	14.3000	-0.348%	3	587	-66.853%
2026-02-26	14.3500	14.3500	14.3500	14.3500	+0.280%	1	586	-66.969%
2026-02-25	14.2800	14.3100	14.2800	14.3100	-0.556%	2	583	-66.876%
2026-02-24	15.4900	15.4900	14.3900	14.3900	-2.242%	19	583	-67.060%
2026-02-23	14.7200	14.7200	14.7200	14.7200	+1.099%	1	564	-67.799%
2026-02-19	14.5600	14.5600	14.5600	14.5600	+1.041%	2	565	-67.445%
2026-02-17	14.4100	14.4100	14.4100	14.4100	+1.052%	1	563	-67.106%
2026-02-13	14.3200	14.3500	13.9100	14.2600	-1.041%	49	546	-66.760%
2026-02-12	14.4100	14.4100	14.4100	14.4100	+3.744%	1	546	-67.106%
2026-02-11	13.7700	13.8900	13.7700	13.8900	+1.758%	2	545	-65.875%
2026-02-10	13.6500	13.6500	13.6500	13.6500	+7.480%	79	543	-65.275%
2026-02-09	13.3500	13.8100	12.7000	12.7000	+19.025%	55	543	-62.677%
2026-02-06	10.7900	11.0000	10.6700	10.6700	+3.291%	25	513	-55.576%
2026-02-05	8.5500	10.4000	8.5500	10.3300	+13.392%	30	500	-54.114%
2026-02-04	9.1100	9.1100	9.1100	9.1100	-0.978%	3	526	-47.969%
2026-02-03	9.0700	9.2000	9.0700	9.2000	+15.000%	2	523	-48.478%
2026-01-30	7.7900	8.0000	7.7900	8.0000	+9.589%	18	525	-40.750%
2026-01-29	7.4000	7.4500	7.3000	7.3000	-4.450%	9	509	-35.068%
2026-01-28	7.4000	7.6400	7.4000	7.6400	+2.550%	4	503	-37.958%
2026-01-27	7.2100	7.4500	7.2100	7.4500	+4.196%	28	499	-36.376%
2026-01-26	7.1500	7.1500	7.1500	7.1500	-2.055%	1	492	-33.706%
2026-01-23	7.2000	7.3000	7.2000	7.3000	+3.693%	3	493	-35.068%
2026-01-22	7.1000	7.2200	7.0400	7.0400	-9.161%	4	493	-32.670%
2026-01-21	7.6900	7.7500	7.6900	7.7500	+13.304%	3	491	-38.839%
2026-01-20	7.1000	7.1000	6.8400	6.8400	+1.786%	2	488	-30.702%
2026-01-16	6.7200	6.7200	6.7200	6.7200	-1.176%	5	488	-29.464%
2026-01-14	6.9500	6.9500	6.8000	6.8000	+3.030%	2	488	-30.294%
2026-01-13	6.4000	6.6000	6.4000	6.6000	-5.036%	8	486	-28.182%
2026-01-12	6.9700	6.9700	6.8900	6.9500	+20.035%	6	492	-31.799%
2026-01-07	5.7900	5.7900	5.7900	5.7900	+1.401%	5	487	-18.135%
2026-01-06	6.0400	6.2000	5.7100	5.7100	-5.150%	11	482	-16.988%
2026-01-05	6.3000	6.3000	6.0200	6.0200	-10.149%	6	480	-21.262%
2025-12-31	6.5800	6.7000	6.5800	6.7000	+4.688%	5	480	-29.254%
2025-12-30	6.4000	6.4000	6.3100	6.4000	+1.106%	226	480	-25.938%
2025-12-29	6.4000	6.4000	5.5500	6.3300	-3.211%	7	265	-25.118%
2025-12-26	6.4000	6.5400	6.4000	6.5400	+5.484%	3	263	-27.523%
2025-12-22	6.2000	6.2000	6.2000	6.2000	-2.669%	1	259	-23.548%
2025-12-17	6.3700	6.3700	6.3700	6.3700	+1.920%	19	259	-25.589%
2025-12-16	6.2500	6.2500	6.2500	6.2500	+4.167%	1	259	-24.160%
2025-12-15	6.0000	6.0000	6.0000	6.0000	-0.826%	33	258	-21.000%
2025-12-12	6.1600	6.2000	6.0500	6.0500	-6.491%	85	225	-21.653%
2025-12-11	6.4700	6.4700	6.4700	6.4700	+6.066%	1	155	-26.739%
2025-12-10	6.1000	6.1000	6.1000	6.1000	-1.135%	1	155	-22.295%
2025-12-08	6.1700	6.1700	6.1700	6.1700	+1.983%	8	154	-23.177%
2025-12-04	6.2600	6.2600	5.9500	6.0500	-3.662%	35	146	-21.653%
2025-12-02	6.2800	6.2800	6.2800	6.2800	+3.460%	20	170	-24.522%
2025-11-28	6.0700	6.0700	6.0700	6.0700	+6.491%	1	151	-21.911%
2025-11-26	6.8900	6.8900	5.7000	5.7000	-12.977%	11	146	-16.842%
2025-11-25	6.5000	6.8500	6.4700	6.5500	-3.250%	28	146	-27.634%
2025-11-24	6.7700	6.7700	6.7700	6.7700	-10.921%	1	172	-29.985%
2025-11-21	7.5600	7.6000	7.5500	7.6000	+3.967%	11	171	-37.632%
2025-11-20	7.1900	7.3800	7.1800	7.3100	-1.083%	99	164	-35.157%
2025-11-18	7.3200	7.3900	7.3200	7.3900	-1.071%	4	65	-35.859%
2025-11-17	7.2100	7.4700	7.2100	7.4700	+10.340%	37	61	-36.546%
2025-11-14	6.7700	6.7700	6.7700	6.7700	+8.320%	1	39	-29.985%
2025-11-12	6.2500	6.2500	6.2500	6.2500	+8.507%	1	39	-24.160%
2025-11-11	6.0000	6.2400	5.7600	5.7600	+5.688%	7	38	-17.708%
2025-10-29	5.5500	5.5500	5.4500	5.4500	+22.197%	2	33	-13.028%
2025-10-16	4.4600	4.4600	4.4600	4.4600	-6.105%	1	31	+6.278%
2025-10-10	4.7500	4.7500	4.7500	4.7500	+13.365%	20	30	-0.211%
2025-10-07	4.1900	4.1900	4.1900	4.1900	-8.913%	4	14	+13.126%
2025-10-06	4.6000	4.6000	4.6000	4.6000	+11.380%	4	16	+3.043%
2025-10-01	4.1300	4.1300	4.1300	4.1300	+17.330%	1	12	+14.770%
2025-09-26	3.5200	3.5200	3.5200	3.5200	-35.055%	1	12	+34.659%
2025-08-12	5.4200	5.4200	5.4200	5.4200	+6.693%	7	11	-12.546%
2025-08-07	5.0800	5.0800	5.0800	5.0800	+12.889%	4	7	-6.693%
2025-08-05	4.4500	4.5000	4.4500	4.5000	-8.163%	2	4	+5.333%
2025-07-28	4.9000	4.9000	4.9000	4.9000	-18.874%	1	2	-3.265%
2025-07-18	6.0400	6.0400	6.0400	6.0400	-20.631%	1	2	-21.523%
2025-06-25	7.6100	7.6100	7.6100	7.6100	0.000%	1	1	-37.714%

.dark-mode .Sy13J7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sy13J7{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218P28HIMS Dec 18 2026 28.00 Put (HIMS261218P00028000)option OPRA

HIMS20261218P28
HIMS Dec 18 2026 28.00 Put (HIMS261218P00028000)
option OPRA