Dark

HIMS20261218P38
HIMS Dec 18 2026 38.00 Put (HIMS261218P00038000)
option OPRA

EOD

Aug 11, 2026

10.86+2.938%(+0.31)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	10.8000	10.8600	10.7000	10.8600	+2.938%	22	780	0.000%
2026-08-10	10.5500	10.5500	10.5500	10.5500	-11.937%	1	760	+2.938%
2026-08-03	11.9800	11.9800	11.9800	11.9800	-11.259%	1	760	-9.349%
2026-07-31	13.5000	13.5000	13.5000	13.5000	-6.574%	1	761	-19.556%
2026-07-29	14.4500	14.4500	14.4500	14.4500	+39.614%	4	761	-24.844%
2026-07-14	10.5200	10.5200	10.3500	10.3500	-3.900%	2	761	+4.928%
2026-07-13	10.6800	10.7900	10.6800	10.7700	+4.462%	5	762	+0.836%
2026-07-10	10.5500	10.6800	10.2300	10.3100	-0.194%	33	766	+5.335%
2026-07-08	10.3300	10.3300	10.3300	10.3300	+2.379%	1	798	+5.131%
2026-07-07	9.7000	10.0900	9.6900	10.0900	+8.495%	28	798	+7.631%
2026-07-06	10.0000	10.0000	9.2000	9.3000	-8.734%	6	788	+16.774%
2026-07-02	10.1900	10.1900	10.1900	10.1900	-10.220%	1	786	+6.575%
2026-06-30	11.2000	11.4000	11.2000	11.3500	-2.991%	489	786	-4.317%
2026-06-29	11.5500	11.8000	11.4000	11.7000	+5.311%	132	642	-7.179%
2026-06-26	11.1100	11.1100	11.1100	11.1100	-4.142%	1	770	-2.250%
2026-06-24	11.6000	11.6500	11.5900	11.5900	+2.566%	5	771	-6.299%
2026-06-22	11.3000	11.3000	11.3000	11.3000	+2.262%	1	769	-3.894%
2026-06-18	11.5500	11.5500	11.0200	11.0500	-8.602%	37	770	-1.719%
2026-06-17	12.0900	12.0900	12.0900	12.0900	-3.280%	1	770	-10.174%
2026-06-16	12.5000	12.5000	12.5000	12.5000	-12.709%	3	770	-13.120%
2026-06-12	14.3200	14.3200	14.3200	14.3200	+2.286%	1	773	-24.162%
2026-06-10	13.6000	14.0000	13.6000	14.0000	+0.719%	31	773	-22.429%
2026-06-09	13.9000	13.9000	13.9000	13.9000	-6.397%	3	804	-21.871%
2026-06-03	14.8500	14.8500	14.8500	14.8500	+1.020%	10	807	-26.869%
2026-06-01	14.7000	14.7000	14.7000	14.7000	-10.638%	1	817	-26.122%
2026-05-22	16.4500	16.4500	16.4500	16.4500	-4.638%	5	817	-33.982%
2026-05-18	17.2500	17.2500	17.2500	17.2500	+4.230%	1	822	-37.043%
2026-05-13	16.5500	16.5500	16.5500	16.5500	+3.051%	10	823	-34.381%
2026-05-12	16.3000	16.3000	16.0600	16.0600	+15.374%	16	823	-32.379%
2026-05-11	14.1100	14.1100	13.9200	13.9200	-1.903%	2	823	-21.983%
2026-04-24	13.9500	14.1900	13.9500	14.1900	-5.274%	12	824	-23.467%
2026-04-22	14.9800	14.9800	14.9800	14.9800	-1.447%	5	835	-27.503%
2026-04-17	15.2000	15.2000	15.2000	15.2000	-5.000%	1	840	-28.553%
2026-04-16	16.5000	16.5000	15.9500	16.0000	-20.200%	27	839	-32.125%
2026-04-07	20.2500	20.2500	20.0500	20.0500	-2.433%	31	839	-45.835%
2026-03-31	20.5500	20.5500	20.5500	20.5500	+13.099%	5	850	-47.153%
2026-03-23	18.1700	18.1700	18.1700	18.1700	+3.710%	1	851	-40.231%
2026-03-18	17.5200	17.5200	17.5200	17.5200	-2.667%	7	852	-38.014%
2026-03-11	18.0000	18.0000	18.0000	18.0000	-3.640%	25	845	-39.667%
2026-03-10	18.6800	18.6800	18.6800	18.6800	-1.007%	1	845	-41.863%
2026-03-09	18.7900	18.8700	18.7800	18.8700	-18.804%	5	844	-42.448%
2026-03-04	23.2400	23.2400	23.2400	23.2400	-0.471%	6	850	-53.270%
2026-03-03	23.3500	23.3500	23.3500	23.3500	-3.512%	4	844	-53.490%
2026-02-27	24.0000	24.2000	24.0000	24.2000	+6.608%	2	844	-55.124%
2026-02-25	23.0900	23.0900	22.7000	22.7000	-8.283%	2	845	-52.159%
2026-02-24	24.6400	24.7500	24.6400	24.7500	+4.784%	12	845	-56.121%
2026-02-23	23.6200	23.6200	23.6200	23.6200	+1.070%	2	847	-54.022%
2026-02-18	23.3700	23.3700	23.3700	23.3700	-0.975%	10	845	-53.530%
2026-02-17	23.2400	23.6000	23.1000	23.6000	+3.147%	3	845	-53.983%
2026-02-13	22.8800	22.8800	22.8800	22.8800	+5.975%	1	843	-52.535%
2026-02-09	23.0000	23.0000	21.5900	21.5900	+12.448%	67	843	-49.699%
2026-02-06	18.6900	19.2000	18.6900	19.2000	+9.652%	3	879	-43.438%
2026-02-05	15.7500	17.5100	15.7500	17.5100	+4.725%	3	882	-37.978%
2026-02-04	16.3500	16.7200	16.3500	16.7200	-1.124%	15	883	-35.048%
2026-02-03	16.4000	16.9100	16.3800	16.9100	+9.734%	452	882	-35.778%
2026-02-02	15.4100	15.4100	15.4100	15.4100	+6.129%	1	1,037	-29.526%
2026-01-30	14.5200	14.5200	14.5200	14.5200	+4.838%	1	1,036	-25.207%
2026-01-26	13.9000	13.9000	13.8500	13.8500	+1.465%	15	1,036	-21.588%
2026-01-23	13.6500	13.6500	13.6500	13.6500	-3.534%	2	1,051	-20.440%
2026-01-22	14.0000	14.1500	14.0000	14.1500	-2.076%	5	1,049	-23.251%
2026-01-21	14.4500	14.4500	14.4500	14.4500	+4.332%	1	1,045	-24.844%
2026-01-20	13.8500	13.8500	13.8500	13.8500	+4.686%	1	1,046	-21.588%
2026-01-15	13.2300	13.2300	13.2300	13.2300	-0.151%	1	1,047	-17.914%
2026-01-12	13.2500	13.2500	13.2500	13.2500	+5.410%	10	1,046	-18.038%
2026-01-09	12.5700	12.5700	12.5700	12.5700	+4.750%	1	1,056	-13.604%
2026-01-08	11.6800	12.0000	11.6800	12.0000	+5.727%	3	1,055	-9.500%
2026-01-07	11.3500	11.3500	11.3500	11.3500	-3.814%	3	1,052	-4.317%
2026-01-06	11.8000	11.8000	11.8000	11.8000	-7.740%	2	1,049	-7.966%
2025-12-31	12.8300	12.8300	12.7700	12.7900	+2.731%	54	1,004	-15.090%
2025-12-29	12.3600	12.5900	12.3600	12.4500	0.000%	28	1,004	-12.771%
2025-12-24	12.3500	12.4500	12.3500	12.4500	+1.633%	21	996	-12.771%
2025-12-23	12.2500	12.2500	12.2500	12.2500	+2.254%	1	996	-11.347%
2025-12-22	12.0500	12.0500	11.7500	11.9800	-2.204%	35	962	-9.349%
2025-12-18	12.0000	12.3000	12.0000	12.2500	+2.083%	3	962	-11.347%
2025-12-17	11.8000	12.0000	11.8000	12.0000	-1.639%	36	962	-9.500%
2025-12-15	12.5200	12.5200	12.2000	12.2000	+2.954%	120	926	-10.984%
2025-12-12	11.6500	11.8500	11.6500	11.8500	-2.629%	55	816	-8.354%
2025-12-11	12.1300	12.1700	12.1300	12.1700	+3.136%	2	761	-10.764%
2025-12-10	11.7700	11.9000	11.7700	11.8000	+4.148%	452	759	-7.966%
2025-12-09	11.2500	11.3300	11.2500	11.3300	-1.905%	82	307	-4.148%
2025-12-08	11.7200	11.7200	11.5500	11.5500	-0.431%	2	225	-5.974%
2025-12-05	11.6000	11.6000	11.6000	11.6000	+2.383%	1	223	-6.379%
2025-12-04	11.5500	11.5500	11.2400	11.3300	-7.283%	13	224	-4.148%
2025-12-02	11.8500	12.2200	11.8500	12.2200	+2.431%	2	222	-11.129%
2025-12-01	11.5500	11.9300	11.5500	11.9300	+2.053%	3	220	-8.969%
2025-11-28	11.6300	11.6900	11.6300	11.6900	-3.548%	6	218	-7.100%
2025-11-26	11.9500	12.1200	11.9400	12.1200	-0.656%	6	216	-10.396%
2025-11-25	12.2000	12.4500	12.2000	12.2000	-4.314%	16	216	-10.984%
2025-11-24	12.5000	12.7500	12.5000	12.7500	-6.593%	36	200	-14.824%
2025-11-21	13.8000	13.8100	12.4000	13.6500	+1.186%	36	170	-20.440%
2025-11-20	13.0000	13.4900	13.0000	13.4900	-1.100%	5	163	-19.496%
2025-11-18	13.5500	13.6400	13.5500	13.6400	+6.813%	2	158	-20.381%
2025-11-17	12.4200	12.9600	12.4200	12.7700	+0.078%	14	156	-14.957%
2025-11-14	13.4500	13.4500	12.7600	12.7600	-0.078%	2	142	-14.890%
2025-11-13	12.6000	12.8600	12.3500	12.7700	+6.240%	25	141	-14.957%
2025-11-12	11.9900	12.0200	11.9900	12.0200	+2.298%	11	106	-9.651%
2025-11-11	11.8100	12.0500	11.7500	11.7500	+1.468%	36	106	-7.574%
2025-11-10	11.5800	11.5800	11.5800	11.5800	-1.531%	28	90	-6.218%
2025-11-07	11.7600	11.7600	11.7600	11.7600	+8.889%	1	62	-7.653%
2025-10-31	10.5100	10.8000	10.5100	10.8000	+2.759%	6	61	+0.556%
2025-10-23	10.5100	10.5100	10.5100	10.5100	+28.171%	5	55	+3.330%
2025-10-07	8.2000	8.2000	8.2000	8.2000	-8.889%	5	50	+32.439%
2025-10-03	8.7800	9.0000	8.7800	9.0000	+7.914%	6	55	+20.667%
2025-09-15	8.6800	8.6800	8.3400	8.3400	-9.838%	4	49	+30.216%
2025-09-11	9.2500	9.2500	9.2500	9.2500	-5.612%	2	51	+17.405%
2025-09-10	9.2500	9.8000	9.2500	9.8000	+5.376%	2	53	+10.816%
2025-09-08	9.3000	9.3000	9.3000	9.3000	-17.112%	2	51	+16.774%
2025-09-02	11.4400	11.4400	11.2200	11.2200	+6.351%	2	51	-3.209%
2025-08-28	10.5500	10.5500	10.5500	10.5500	-1.402%	3	50	+2.938%
2025-08-25	10.7000	10.7000	10.7000	10.7000	+0.094%	1	47	+1.495%
2025-08-21	10.6700	10.6900	10.6500	10.6900	+4.804%	9	46	+1.590%
2025-08-18	10.7500	10.7500	10.2000	10.2000	-1.258%	2	40	+6.471%
2025-08-14	10.3300	10.3300	10.3300	10.3300	-0.673%	1	40	+5.131%
2025-08-13	10.4000	10.4000	10.4000	10.4000	0.000%	1	39	+4.423%
2025-08-12	10.4000	10.4000	10.4000	10.4000	+2.665%	1	39	+4.423%
2025-08-06	10.1300	10.1300	10.1300	10.1300	+22.937%	1	38	+7.206%
2025-08-05	8.2400	8.2400	8.2400	8.2400	-4.186%	1	37	+31.796%
2025-08-01	8.6000	8.6000	8.6000	8.6000	+8.861%	1	38	+26.279%
2025-07-30	7.9000	7.9000	7.9000	7.9000	-34.167%	1	38	+37.468%
2025-07-03	12.0000	12.0000	12.0000	12.0000	-9.707%	1	39	-9.500%
2025-06-26	14.0300	14.0300	13.2900	13.2900	-4.868%	12	39	-18.284%
2025-06-25	13.9700	13.9700	13.9700	13.9700	+1.896%	1	35	-22.262%
2025-06-24	13.6500	14.0000	13.6000	13.7100	0.000%	34	0	-20.788%

.dark-mode .TJvD1V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TJvD1V{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218P38HIMS Dec 18 2026 38.00 Put (HIMS261218P00038000)option OPRA

HIMS20261218P38
HIMS Dec 18 2026 38.00 Put (HIMS261218P00038000)
option OPRA