Dark

HIMS20261218P33
HIMS Dec 18 2026 33.00 Put (HIMS261218P00033000)
option OPRA

EOD

Aug 18, 2026

8.21+4.853%(+0.38)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	8.0000	8.2100	7.8400	8.2100	+4.853%	21	1,205	0.000%
2026-08-17	7.8500	7.8800	7.8300	7.8300	-0.886%	4	1,208	+4.853%
2026-08-14	7.7500	7.9500	7.7500	7.9000	+4.359%	73	1,208	+3.924%
2026-08-12	7.6800	7.6800	7.5500	7.5700	+4.558%	19	1,210	+8.454%
2026-08-11	7.4600	7.5700	7.2100	7.2400	-0.138%	16	1,211	+13.398%
2026-08-10	7.3500	7.3500	7.2500	7.2500	-6.812%	2	1,210	+13.241%
2026-08-07	7.8100	7.8100	7.7800	7.7800	-5.811%	6	1,211	+5.527%
2026-08-06	7.9800	8.2600	7.9800	8.2600	+7.134%	17	1,210	-0.605%
2026-08-05	7.5800	7.7500	7.5500	7.7100	-7.108%	18	1,211	+6.485%
2026-08-03	9.0200	9.0200	8.3000	8.3000	-14.433%	3	1,209	-1.084%
2026-07-31	9.7000	9.7000	9.7000	9.7000	-4.621%	4	1,210	-15.361%
2026-07-30	10.1700	10.1700	10.1700	10.1700	-4.953%	11	1,210	-19.272%
2026-07-29	10.7000	10.7000	10.7000	10.7000	+35.443%	10	1,210	-23.271%
2026-07-21	7.6700	7.9000	7.6700	7.9000	+3.947%	4	1,210	+3.924%
2026-07-20	7.5000	7.6400	7.5000	7.6000	+8.262%	5	1,212	+8.026%
2026-07-16	6.9700	7.0600	6.5800	7.0200	+12.320%	39	1,211	+16.952%
2026-07-15	6.4300	6.4400	6.2500	6.2500	-15.541%	17	1,211	+31.360%
2026-07-10	7.4000	7.4000	7.4000	7.4000	+1.509%	3	1,209	+10.946%
2026-07-08	7.2900	7.2900	7.2900	7.2900	+8.000%	1	1,209	+12.620%
2026-07-07	6.7500	6.7500	6.7500	6.7500	+3.687%	1	1,209	+21.630%
2026-07-06	6.5500	6.5500	6.5100	6.5100	-4.265%	6	1,209	+26.114%
2026-07-02	6.8000	6.8000	6.8000	6.8000	0.000%	1	1,208	+20.735%
2026-07-01	7.4000	7.4000	6.7500	6.8000	-13.376%	13	1,208	+20.735%
2026-06-30	8.4300	8.4300	7.8500	7.8500	-3.563%	16	1,209	+4.586%
2026-06-29	7.6000	8.1400	7.6000	8.1400	-0.732%	7	1,210	+0.860%
2026-06-26	8.4800	8.4800	8.0000	8.2000	-2.031%	7	1,208	+0.122%
2026-06-25	8.3700	8.3700	8.3700	8.3700	-3.793%	1	1,205	-1.912%
2026-06-24	8.7000	8.7000	8.7000	8.7000	+8.344%	8	1,206	-5.632%
2026-06-22	7.9500	8.0300	7.9500	8.0300	+5.658%	3	1,206	+2.242%
2026-06-18	8.4000	8.4000	7.6000	7.6000	-11.628%	7	1,208	+8.026%
2026-06-17	8.6000	8.6000	8.6000	8.6000	-4.972%	1	1,208	-4.535%
2026-06-16	9.0500	9.0500	9.0500	9.0500	-4.233%	1	1,208	-9.282%
2026-06-15	10.3100	10.3100	9.4500	9.4500	-5.500%	9	1,208	-13.122%
2026-06-09	10.0000	10.0000	10.0000	10.0000	-1.961%	2	1,208	-17.900%
2026-06-04	10.2500	10.2500	10.0100	10.2000	-9.333%	9	1,208	-19.510%
2026-06-03	11.2000	11.3000	11.1500	11.2500	+4.167%	350	1,208	-27.022%
2026-06-02	10.8000	10.8000	10.8000	10.8000	-4.000%	20	996	-23.981%
2026-05-28	11.2500	11.2500	11.2500	11.2500	-11.208%	2	998	-27.022%
2026-05-18	12.6700	12.6700	12.6700	12.6700	+5.583%	3	998	-35.201%
2026-05-15	11.6500	12.0000	11.6500	12.0000	+1.523%	14	998	-31.583%
2026-05-12	11.8200	11.8200	11.8200	11.8200	+6.968%	2	998	-30.541%
2026-05-11	11.0500	11.0500	11.0500	11.0500	-5.313%	1	998	-25.701%
2026-05-06	11.6700	11.6700	11.6700	11.6700	-2.015%	2	997	-29.649%
2026-05-05	11.9100	11.9100	11.9100	11.9100	+12.358%	2	995	-31.066%
2026-04-24	10.8000	10.8000	10.6000	10.6000	-8.225%	8	1,001	-22.547%
2026-04-21	11.5500	11.5500	11.5500	11.5500	+6.944%	5	1,006	-28.918%
2026-04-20	10.8000	10.8000	10.8000	10.8000	-11.548%	1	1,006	-23.981%
2026-04-17	12.2100	12.2100	12.2100	12.2100	-3.325%	2	1,006	-32.760%
2026-04-16	12.9500	12.9500	12.6300	12.6300	-6.996%	4	1,005	-34.996%
2026-04-15	14.3500	14.3500	13.5800	13.5800	-6.859%	5	1,002	-39.543%
2026-04-14	14.5000	14.5800	14.5000	14.5800	-0.205%	3	1,002	-43.690%
2026-04-13	15.4500	15.4500	14.6100	14.6100	-4.008%	3	1,001	-43.806%
2026-04-08	15.2200	15.2200	15.2200	15.2200	-3.365%	5	1,000	-46.058%
2026-04-07	15.7500	15.7500	15.7500	15.7500	+4.305%	1	998	-47.873%
2026-04-01	15.1000	15.1000	15.1000	15.1000	-5.566%	1	998	-45.629%
2026-03-31	16.0000	16.0000	15.9900	15.9900	-1.902%	3	998	-48.655%
2026-03-30	16.3000	16.3000	16.3000	16.3000	+2.839%	1	998	-49.632%
2026-03-27	15.7000	16.2700	15.7000	15.8500	+2.922%	8	998	-48.202%
2026-03-26	15.4000	15.4000	15.4000	15.4000	+4.124%	8	996	-46.688%
2026-03-24	14.7900	14.7900	14.7900	14.7900	+9.393%	1	996	-44.490%
2026-03-17	13.5200	13.5200	13.5200	13.5200	-3.635%	3	996	-39.275%
2026-03-16	14.0300	14.0300	14.0300	14.0300	-3.241%	2	996	-41.483%
2026-03-13	14.5000	14.5000	14.5000	14.5000	+5.072%	3	995	-43.379%
2026-03-12	13.2700	13.8000	13.2700	13.8000	+2.985%	4	995	-40.507%
2026-03-11	14.5500	14.5500	13.4000	13.4000	-9.153%	21	995	-38.731%
2026-03-10	13.9500	14.7500	13.9500	14.7500	-20.699%	22	1,015	-44.339%
2026-03-02	18.6000	18.6000	18.6000	18.6000	-0.375%	1	1,015	-55.860%
2026-02-26	18.6700	18.6700	18.6700	18.6700	+0.376%	10	1,014	-56.026%
2026-02-25	18.5900	18.6000	18.5900	18.6000	-7.139%	4	1,011	-55.860%
2026-02-24	20.0900	20.0900	20.0300	20.0300	+3.514%	2	1,011	-59.011%
2026-02-23	19.3500	19.3500	19.3500	19.3500	+4.200%	20	1,011	-57.571%
2026-02-18	18.6400	18.6400	18.5700	18.5700	+0.596%	2	1,011	-55.789%
2026-02-13	18.7900	18.7900	18.4600	18.4600	-2.069%	4	1,013	-55.525%
2026-02-12	18.7400	18.8500	18.4000	18.8500	+5.899%	5	1,013	-56.446%
2026-02-10	16.9600	17.8000	16.9600	17.8000	+3.368%	12	1,014	-53.876%
2026-02-09	19.1000	19.1000	17.2200	17.2200	+21.524%	49	1,014	-52.323%
2026-02-06	14.6500	14.9700	14.1700	14.1700	+1.796%	14	1,018	-42.061%
2026-02-05	12.3500	14.5000	11.9100	13.9200	+6.585%	10	1,015	-41.020%
2026-02-04	11.5300	13.0600	11.5300	13.0600	+4.147%	9	1,014	-37.136%
2026-02-03	11.9700	12.6200	11.9700	12.5400	+10.000%	7	1,012	-34.530%
2026-01-30	10.9000	11.4000	10.8800	11.4000	+7.345%	5	1,011	-27.982%
2026-01-29	10.6200	10.6200	10.6200	10.6200	+1.143%	1	1,012	-22.693%
2026-01-28	10.5000	10.5000	10.5000	10.5000	-0.474%	3	1,012	-21.810%
2026-01-27	10.5500	10.5500	10.5500	10.5500	+2.328%	1	1,011	-22.180%
2026-01-26	10.3400	10.3400	10.3100	10.3100	+0.487%	9	1,010	-20.369%
2026-01-23	10.1600	10.2700	10.1600	10.2600	+3.636%	3	1,019	-19.981%
2026-01-22	10.4400	10.4400	9.9000	9.9000	-9.754%	16	1,017	-17.071%
2026-01-21	10.6500	10.9700	10.6000	10.9700	+9.700%	36	1,019	-25.160%
2026-01-20	10.2000	10.4700	9.8500	10.0000	+0.705%	9	1,019	-17.900%
2026-01-14	9.9700	10.1000	9.5400	9.9300	+4.968%	14	1,017	-17.321%
2026-01-13	9.4600	9.4600	9.4600	9.4600	-1.969%	1	1,009	-13.214%
2026-01-12	10.5300	10.5300	9.6500	9.6500	+3.209%	105	1,009	-14.922%
2026-01-09	9.3700	9.3700	9.2200	9.3500	+5.056%	73	1,047	-12.193%
2026-01-08	8.9000	8.9000	8.9000	8.9000	+5.325%	1	1,117	-7.753%
2026-01-07	8.3500	8.4500	8.3500	8.4500	-0.938%	11	1,117	-2.840%
2026-01-06	8.5300	8.5300	8.5300	8.5300	-2.514%	3	1,123	-3.751%
2026-01-05	9.0000	9.0000	8.7500	8.7500	-3.846%	36	1,100	-6.171%
2026-01-02	9.5000	9.5000	9.0300	9.1000	-6.762%	8	1,100	-9.780%
2025-12-31	9.4900	9.7600	9.4900	9.7600	+4.609%	11	1,093	-15.881%
2025-12-30	9.1300	9.3300	9.0800	9.3300	+2.640%	21	1,093	-12.004%
2025-12-29	9.3000	9.3000	9.0900	9.0900	+0.888%	4	1,089	-9.681%
2025-12-26	9.2500	9.3900	9.0000	9.0100	-1.530%	63	1,087	-8.879%
2025-12-24	9.1500	9.1500	9.1500	9.1500	+2.694%	1	1,031	-10.273%
2025-12-23	8.8400	9.0000	8.8400	8.9100	-2.195%	3	1,031	-7.856%
2025-12-19	9.0000	9.1500	8.9100	9.1100	+1.222%	5	1,031	-9.879%
2025-12-18	9.0000	9.0000	9.0000	9.0000	-1.099%	1	1,027	-8.778%
2025-12-17	8.7600	9.1000	8.7600	9.1000	+0.552%	15	1,027	-9.780%
2025-12-16	9.0500	9.0500	9.0500	9.0500	+1.914%	1	1,028	-9.282%
2025-12-15	8.8800	8.8800	8.8800	8.8800	-0.560%	5	1,027	-7.545%
2025-12-11	9.0000	9.0600	8.9300	8.9300	+4.689%	22	1,022	-8.063%
2025-12-10	8.8500	8.9800	8.5300	8.5300	+3.394%	4	1,015	-3.751%
2025-12-09	8.2500	8.2500	8.2500	8.2500	-6.250%	2	1,015	-0.485%
2025-12-08	8.8000	8.8000	8.8000	8.8000	+5.012%	5	1,014	-6.705%
2025-12-05	8.3800	8.3800	8.3800	8.3800	-2.331%	1	1,019	-2.029%
2025-12-04	8.6000	8.6000	8.5500	8.5800	-7.443%	3	1,020	-4.312%
2025-12-03	9.2200	9.2700	9.2200	9.2700	+4.157%	30	1,021	-11.435%
2025-12-02	8.9000	8.9000	8.9000	8.9000	+2.890%	2	1,021	-7.753%
2025-12-01	8.8000	8.8400	8.6500	8.6500	-6.385%	11	1,019	-5.087%
2025-11-24	10.0600	10.0600	9.2400	9.2400	-7.600%	21	1,015	-11.147%
2025-11-21	10.6300	10.6300	10.0000	10.0000	-9.091%	12	1,015	-17.900%
2025-11-20	10.0200	11.0000	10.0200	11.0000	+9.453%	11	1,015	-25.364%
2025-11-19	10.1200	10.1200	10.0500	10.0500	+0.500%	2	1,014	-18.308%
2025-11-18	10.1000	10.3000	10.0000	10.0000	-1.768%	13	1,014	-17.900%
2025-11-17	9.5500	10.5000	9.5500	10.1800	+3.666%	451	1,008	-19.352%
2025-11-14	9.7700	9.8200	9.6100	9.8200	-0.102%	31	593	-16.395%
2025-11-13	9.5000	9.8400	9.5000	9.8300	+12.087%	128	568	-16.480%
2025-11-12	8.9500	8.9500	7.8500	8.7700	+5.409%	6	507	-6.385%
2025-11-11	8.5700	8.5700	8.3200	8.3200	-6.517%	2	501	-1.322%
2025-11-07	8.9000	8.9000	8.9000	8.9000	+12.658%	4	499	-7.753%
2025-11-05	7.8700	7.9000	7.8700	7.9000	-0.629%	2	500	+3.924%
2025-11-04	8.1300	8.1300	7.9500	7.9500	+0.379%	21	500	+3.270%
2025-11-03	7.8000	8.1600	7.7000	7.9200	-4.578%	23	489	+3.662%
2025-10-30	8.3000	8.3000	8.3000	8.3000	+7.792%	5	489	-1.084%
2025-10-29	7.8100	7.8100	7.7000	7.7000	-2.532%	10	484	+6.623%
2025-10-23	8.0500	8.0500	7.9000	7.9000	-4.819%	93	475	+3.924%
2025-10-22	8.3000	8.3000	8.3000	8.3000	+30.709%	1	402	-1.084%
2025-10-16	6.3500	6.3500	6.3500	6.3500	+8.547%	1	402	+29.291%
2025-10-15	6.0000	6.0000	5.8500	5.8500	-4.568%	11	401	+40.342%
2025-10-01	6.1300	6.1300	6.1300	6.1300	-12.429%	1	411	+33.931%
2025-09-16	7.0000	7.0000	7.0000	7.0000	+11.111%	352	412	+17.286%
2025-09-12	6.3000	6.3000	6.3000	6.3000	-25.882%	2	60	+30.317%
2025-09-02	8.5000	8.5000	8.5000	8.5000	+4.938%	10	60	-3.412%
2025-08-25	7.8300	8.1000	7.8300	8.1000	0.000%	4	50	+1.358%
2025-08-19	8.1000	8.1000	8.1000	8.1000	+2.273%	1	50	+1.358%
2025-08-18	7.9100	7.9200	7.8300	7.9200	+4.211%	10	50	+3.662%
2025-08-13	7.6000	7.6000	7.6000	7.6000	+1.333%	2	50	+8.026%
2025-08-07	7.5000	7.5000	7.5000	7.5000	+22.951%	1	48	+9.467%
2025-08-04	6.1000	6.1000	6.1000	6.1000	-25.061%	1	47	+34.590%
2025-07-21	8.0900	8.1400	8.0900	8.1400	-4.009%	2	47	+0.860%
2025-07-10	8.4800	8.4800	8.4800	8.4800	-0.235%	10	47	-3.184%
2025-07-09	8.5000	8.5000	8.5000	8.5000	-7.909%	11	47	-3.412%
2025-07-07	9.8000	9.8000	9.2300	9.2300	-3.046%	3	47	-11.051%
2025-07-02	9.5000	9.5200	9.5000	9.5200	+0.211%	20	45	-13.761%
2025-07-01	9.5000	9.5000	9.5000	9.5000	-12.442%	2	25	-13.579%
2025-06-24	10.8200	10.8500	8.9000	10.8500	0.000%	25	25	-24.332%

.dark-mode .tjpXNN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tjpXNN{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218P33HIMS Dec 18 2026 33.00 Put (HIMS261218P00033000)option OPRA

HIMS20261218P33
HIMS Dec 18 2026 33.00 Put (HIMS261218P00033000)
option OPRA