Dark

HIMS20261218P42
HIMS Dec 18 2026 42.00 Put (HIMS261218P00042000)
option OPRA

EOD

Aug 17, 2026

15.30-14.286%(-2.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	15.3000	15.3000	15.3000	15.3000	-14.286%	1	173	0.000%
2026-07-29	17.8500	17.8500	17.8500	17.8500	+35.535%	15	173	-14.286%
2026-07-23	13.1700	13.1700	13.1700	13.1700	-3.516%	1	158	+16.173%
2026-07-10	13.6500	13.6500	13.6500	13.6500	+13.655%	1	159	+12.088%
2026-07-06	12.1000	12.1000	11.9000	12.0100	-1.959%	23	159	+27.394%
2026-07-01	12.3000	12.3000	12.2500	12.2500	-11.232%	3	161	+24.898%
2026-06-26	13.9000	14.0000	13.8000	13.8000	-1.429%	53	160	+10.870%
2026-06-18	14.0000	14.0000	14.0000	14.0000	-8.497%	1	161	+9.286%
2026-06-16	15.3000	15.3000	15.3000	15.3000	-7.273%	1	161	0.000%
2026-06-15	16.5000	16.5000	16.5000	16.5000	-6.516%	1	161	-7.273%
2026-06-02	17.6500	17.6500	17.6500	17.6500	-8.312%	6	161	-13.314%
2026-05-27	19.2500	19.2500	19.2500	19.2500	+12.903%	1	161	-20.519%
2026-05-11	17.0500	17.0500	17.0500	17.0500	-6.422%	1	160	-10.264%
2026-04-17	18.2200	18.2200	18.2200	18.2200	-5.791%	1	160	-16.026%
2026-04-16	19.3400	19.3400	19.3400	19.3400	-12.883%	1	160	-20.889%
2026-04-15	22.2000	22.2000	22.2000	22.2000	-1.333%	2	160	-31.081%
2026-04-13	23.0200	23.0200	22.5000	22.5000	-3.017%	3	162	-32.000%
2026-04-10	23.1700	23.2000	23.1700	23.2000	-3.333%	2	162	-34.052%
2026-04-02	24.0000	24.0000	24.0000	24.0000	+6.477%	2	161	-36.250%
2026-04-01	22.3000	22.5400	22.3000	22.5400	-6.434%	2	161	-32.121%
2026-03-30	24.0900	24.0900	24.0900	24.0900	+2.861%	1	161	-36.488%
2026-03-27	23.4200	23.4200	23.4200	23.4200	+8.376%	2	161	-34.671%
2026-03-19	21.6000	21.6100	21.6000	21.6100	+3.645%	10	161	-29.199%
2026-03-17	20.8500	20.8500	20.8500	20.8500	-26.662%	15	161	-26.619%
2026-02-24	28.4300	28.4300	28.4300	28.4300	+4.637%	3	161	-46.184%
2026-02-20	27.3000	27.3000	27.1700	27.1700	+0.444%	5	164	-43.688%
2026-02-18	27.0500	27.0500	27.0500	27.0500	+7.555%	1	163	-43.438%
2026-02-10	25.1500	25.1500	25.1500	25.1500	+2.569%	2	163	-39.165%
2026-02-09	27.0000	27.0000	24.5200	24.5200	+29.121%	63	165	-37.602%
2026-02-05	19.3800	19.3800	18.9900	18.9900	-9.182%	3	193	-19.431%
2026-02-04	20.8400	20.9100	20.8400	20.9100	+19.828%	50	192	-26.829%
2026-01-28	17.6100	17.6100	17.4500	17.4500	+1.159%	2	171	-12.321%
2026-01-27	17.2500	17.2500	17.2500	17.2500	+3.293%	1	171	-11.304%
2026-01-26	16.6900	16.7000	16.6900	16.7000	+0.240%	4	170	-8.383%
2026-01-23	16.6600	16.6600	16.6600	16.6600	-1.069%	3	172	-8.163%
2026-01-22	16.8400	16.8400	16.8400	16.8400	+2.061%	2	175	-9.145%
2026-01-20	16.5000	16.5000	16.5000	16.5000	+0.733%	1	173	-7.273%
2026-01-14	16.3800	16.3800	16.3800	16.3800	+0.061%	2	173	-6.593%
2026-01-12	16.6600	16.6600	16.3700	16.3700	+7.627%	4	175	-6.536%
2026-01-09	15.2100	15.2100	15.2100	15.2100	+0.862%	1	172	+0.592%
2026-01-05	15.0800	15.0800	15.0800	15.0800	-3.023%	4	167	+1.459%
2026-01-02	15.5500	15.5500	15.5500	15.5500	-0.955%	1	167	-1.608%
2025-12-31	15.7000	15.7000	15.7000	15.7000	+2.816%	1	165	-2.548%
2025-12-30	14.8500	15.2700	14.8500	15.2700	+0.461%	3	165	+0.196%
2025-12-26	15.3400	15.3500	15.2000	15.2000	0.000%	12	164	+0.658%
2025-12-24	15.2000	15.2000	15.2000	15.2000	+2.013%	50	202	+0.658%
2025-12-23	15.0200	15.0200	14.9000	14.9000	+1.085%	2	202	+2.685%
2025-12-22	14.7400	14.7400	14.7400	14.7400	+2.933%	1	200	+3.799%
2025-12-17	14.2500	14.3200	14.2500	14.3200	-0.209%	2	201	+6.844%
2025-12-16	14.8000	14.8000	14.3500	14.3500	-4.142%	21	199	+6.620%
2025-12-15	14.9700	14.9700	14.9700	14.9700	+4.759%	1	181	+2.204%
2025-12-04	14.2900	14.2900	14.2900	14.2900	-5.552%	5	180	+7.068%
2025-12-03	15.1300	15.1300	15.1300	15.1300	+7.687%	50	175	+1.124%
2025-11-28	14.0800	14.0800	14.0500	14.0500	-8.350%	6	150	+8.897%
2025-11-24	15.3200	15.3300	15.3200	15.3300	-8.149%	2	146	-0.196%
2025-11-21	16.6900	16.6900	16.6900	16.6900	+5.968%	3	145	-8.328%
2025-11-20	15.7500	15.7500	15.7500	15.7500	-1.747%	1	145	-2.857%
2025-11-19	16.0300	16.0300	16.0300	16.0300	+0.881%	2	145	-4.554%
2025-11-17	15.8900	15.8900	15.8900	15.8900	-4.565%	1	145	-3.713%
2025-11-14	16.6500	16.6500	16.6500	16.6500	+6.186%	1	145	-8.108%
2025-11-13	14.8700	15.8500	14.8700	15.6800	+4.186%	25	145	-2.423%
2025-11-12	14.4300	15.0500	14.4300	15.0500	+4.514%	2	145	+1.661%
2025-11-11	14.8800	15.0500	14.2700	14.4000	+3.448%	29	145	+6.250%
2025-11-10	12.6000	14.2500	12.6000	13.9200	-6.890%	12	141	+9.914%
2025-11-07	14.9500	14.9500	14.9500	14.9500	+5.505%	2	141	+2.341%
2025-11-06	14.3100	14.4700	13.3000	14.1700	+8.168%	89	141	+7.975%
2025-11-05	12.8500	13.1000	12.8500	13.1000	+3.150%	5	126	+16.794%
2025-11-04	13.0000	13.4500	12.7000	12.7000	-7.434%	11	128	+20.472%
2025-11-03	13.7200	13.7200	13.7200	13.7200	+4.176%	1	131	+11.516%
2025-10-31	13.4000	14.5000	13.1000	13.1700	-1.716%	5	131	+16.173%
2025-10-30	13.4000	13.4000	13.4000	13.4000	+6.518%	10	130	+14.179%
2025-10-29	12.6000	12.6000	12.5700	12.5800	+1.207%	10	130	+21.622%
2025-10-24	12.4300	12.4300	12.4300	12.4300	-3.643%	1	130	+23.089%
2025-10-23	12.9000	12.9000	12.9000	12.9000	-5.495%	1	130	+18.605%
2025-10-22	13.3600	13.6500	13.3600	13.6500	+12.810%	4	129	+12.088%
2025-10-20	12.1000	12.1000	12.1000	12.1000	+22.222%	5	129	+26.446%
2025-10-15	10.2000	10.2000	9.9000	9.9000	-10.000%	4	126	+54.545%
2025-10-13	11.0000	11.0000	11.0000	11.0000	-0.901%	110	130	+39.091%
2025-10-10	10.2000	11.1000	10.2000	11.1000	+12.690%	4	207	+37.838%
2025-10-08	9.7000	9.8500	9.7000	9.8500	+0.102%	110	203	+55.330%
2025-09-29	9.8400	9.8700	9.8100	9.8400	-2.090%	10	95	+55.488%
2025-09-22	10.0500	10.0500	10.0500	10.0500	-6.075%	1	102	+52.239%
2025-09-18	10.7000	10.7000	10.7000	10.7000	-9.399%	5	101	+42.991%
2025-09-17	11.8100	11.8100	11.8100	11.8100	+1.113%	5	106	+29.551%
2025-09-16	11.6800	11.6800	11.6800	11.6800	+8.651%	1	101	+30.993%
2025-09-15	10.7500	10.7500	10.7500	10.7500	-6.522%	1	100	+42.326%
2025-09-11	11.5000	11.5000	11.5000	11.5000	-3.926%	1	100	+33.043%
2025-09-10	11.4500	12.0000	11.4500	11.9700	-0.911%	56	101	+27.820%
2025-09-09	12.0800	12.0800	12.0800	12.0800	+6.432%	1	46	+26.656%
2025-09-08	10.7700	11.4000	10.7700	11.3500	-9.200%	4	45	+34.802%
2025-09-04	12.5000	12.5000	12.5000	12.5000	-2.114%	10	47	+22.400%
2025-09-03	12.7700	12.7700	12.7700	12.7700	-8.786%	3	37	+19.812%
2025-09-02	13.6300	14.0000	13.4700	14.0000	+4.869%	6	40	+9.286%
2025-08-29	13.6600	13.6600	13.3500	13.3500	+1.136%	2	37	+14.607%
2025-08-25	12.9000	13.2800	12.9000	13.2000	-0.151%	5	37	+15.909%
2025-08-22	13.2900	13.3000	13.2100	13.2200	+9.892%	10	34	+15.734%
2025-08-21	13.1000	13.1000	12.0300	12.0300	-10.157%	2	24	+27.182%
2025-08-20	13.4000	13.4000	13.3900	13.3900	+7.034%	2	23	+14.264%
2025-08-18	12.5100	12.5100	12.5100	12.5100	+1.707%	1	21	+22.302%
2025-08-13	12.1100	12.3000	12.1100	12.3000	-0.243%	2	20	+24.390%
2025-08-12	12.6000	12.6000	12.3300	12.3300	+2.324%	2	19	+24.088%
2025-08-08	12.0500	12.0500	12.0500	12.0500	0.000%	1	19	+26.971%
2025-08-07	12.0500	12.0500	12.0500	12.0500	+14.762%	1	19	+26.971%
2025-08-05	10.5000	10.5000	10.5000	10.5000	+1.744%	2	19	+45.714%
2025-08-04	10.3200	10.3200	10.3200	10.3200	-30.034%	2	21	+48.256%
2025-07-01	14.7500	14.7500	14.7500	14.7500	+2.787%	1	19	+3.729%
2025-06-27	14.3500	14.3500	14.3500	14.3500	-7.300%	1	19	+6.620%
2025-06-26	16.3000	16.3000	15.4800	15.4800	-6.182%	14	18	-1.163%
2025-06-24	15.8800	16.5000	15.8800	16.5000	0.000%	4	4	-7.273%

.dark-mode .ZBttnq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZBttnq{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218P42HIMS Dec 18 2026 42.00 Put (HIMS261218P00042000)option OPRA

HIMS20261218P42
HIMS Dec 18 2026 42.00 Put (HIMS261218P00042000)
option OPRA