Dark

HIMS20261218P45
HIMS Dec 18 2026 45.00 Put (HIMS261218P00045000)
option OPRA

EOD

Aug 18, 2026

17.85+11.077%(+1.78)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	17.6800	17.8500	17.6800	17.8500	+11.077%	50	533	0.000%
2026-08-10	16.0700	16.0700	16.0700	16.0700	-3.193%	1	518	+11.077%
2026-08-07	16.6000	16.6000	16.6000	16.6000	+2.154%	10	518	+7.530%
2026-08-05	16.2500	16.2500	16.2500	16.2500	-21.875%	1	518	+9.846%
2026-07-29	20.8000	20.8000	20.8000	20.8000	+37.113%	40	518	-14.183%
2026-07-23	15.1700	15.1700	15.1700	15.1700	-4.591%	4	478	+17.666%
2026-07-22	15.9000	15.9000	15.9000	15.9000	+12.367%	1	480	+12.264%
2026-07-13	14.1500	14.1500	14.1500	14.1500	-7.516%	1	481	+26.148%
2026-07-08	15.3000	15.3000	15.3000	15.3000	+10.870%	1	480	+16.667%
2026-07-06	13.8000	13.8000	13.8000	13.8000	-8.609%	1	480	+29.348%
2026-07-02	15.1000	15.1000	15.1000	15.1000	+2.582%	4	481	+18.212%
2026-07-01	14.9600	14.9600	14.4500	14.7200	-7.712%	204	481	+21.264%
2026-06-29	15.9500	15.9500	15.9500	15.9500	-13.737%	2	404	+11.912%
2026-06-25	17.7700	18.4900	17.7700	18.4900	+14.773%	9	406	-3.461%
2026-06-23	16.1100	16.1100	16.1100	16.1100	-1.166%	15	415	+10.801%
2026-06-22	16.3000	16.3000	16.3000	16.3000	-1.570%	1	430	+9.509%
2026-06-18	16.5600	16.5600	16.5600	16.5600	-2.703%	2	433	+7.790%
2026-06-17	17.0200	17.0200	17.0200	17.0200	-15.323%	1	433	+4.877%
2026-06-09	20.1000	20.1000	20.1000	20.1000	-2.663%	4	433	-11.194%
2026-06-02	20.6000	20.6500	20.6000	20.6500	-14.493%	10	433	-13.559%
2026-05-19	24.1500	24.1500	24.1500	24.1500	+10.476%	5	438	-26.087%
2026-05-12	21.8600	21.8600	21.8600	21.8600	+8.865%	1	438	-18.344%
2026-05-08	20.0800	20.0800	20.0800	20.0800	+3.934%	1	438	-11.106%
2026-04-24	19.3200	19.3200	19.3200	19.3200	-6.214%	2	439	-7.609%
2026-04-23	20.4400	20.6000	20.4400	20.6000	-8.363%	5	440	-13.350%
2026-04-16	22.4800	22.4800	22.4800	22.4800	-10.224%	3	440	-20.596%
2026-04-14	24.8500	25.0400	24.8500	25.0400	-5.152%	9	443	-28.714%
2026-04-10	25.8000	26.4000	25.8000	26.4000	+1.931%	5	434	-32.386%
2026-04-08	25.6500	25.9000	25.6500	25.9000	-2.996%	2	429	-31.081%
2026-04-02	26.7000	26.7000	26.7000	26.7000	+0.945%	1	429	-33.146%
2026-03-31	26.4500	26.4500	26.4500	26.4500	-1.085%	1	429	-32.514%
2026-03-30	26.7400	26.7400	26.7400	26.7400	-0.037%	1	430	-33.246%
2026-03-27	26.7500	26.7500	26.7500	26.7500	+4.288%	1	429	-33.271%
2026-03-26	25.6800	25.6800	25.6500	25.6500	+4.822%	20	430	-30.409%
2026-03-23	24.4700	24.4700	24.4700	24.4700	+1.958%	7	429	-27.054%
2026-03-20	24.0000	24.0000	24.0000	24.0000	+1.911%	1	422	-25.625%
2026-03-16	23.6500	23.6500	23.5000	23.5500	-3.838%	14	423	-24.204%
2026-03-13	24.0400	24.4900	24.0400	24.4900	-2.040%	14	434	-27.113%
2026-03-09	25.0000	25.0000	25.0000	25.0000	-16.916%	3	426	-28.600%
2026-03-06	30.0900	30.0900	30.0900	30.0900	+0.568%	3	427	-40.678%
2026-03-03	29.9200	29.9200	29.9200	29.9200	-2.062%	1	424	-40.341%
2026-02-27	30.2800	30.7300	30.2800	30.5500	+3.454%	3	423	-41.571%
2026-02-25	29.5300	29.5300	29.5300	29.5300	-1.402%	1	421	-39.553%
2026-02-24	29.9500	29.9500	29.9500	29.9500	-0.828%	2	421	-40.401%
2026-02-23	30.2800	30.2800	30.2000	30.2000	-0.330%	12	423	-40.894%
2026-02-20	30.3000	30.3000	30.3000	30.3000	+3.166%	20	411	-41.089%
2026-02-13	29.6700	29.6700	29.3700	29.3700	-1.443%	7	406	-39.224%
2026-02-12	29.6200	29.8000	29.6200	29.8000	+3.760%	21	406	-40.101%
2026-02-11	28.7200	28.7200	28.7200	28.7200	+2.681%	1	406	-37.848%
2026-02-10	27.4900	28.3000	27.4900	27.9700	+1.304%	12	407	-36.182%
2026-02-09	28.5600	29.2000	27.6100	27.6100	+13.856%	25	397	-35.350%
2026-02-06	24.9800	24.9800	24.2000	24.2500	+0.289%	37	402	-26.392%
2026-02-05	22.6300	24.1800	22.6300	24.1800	+2.025%	27	431	-26.179%
2026-02-04	23.7000	23.7000	23.7000	23.7000	+9.671%	20	409	-24.684%
2026-02-03	21.6100	21.6100	21.6100	21.6100	+1.886%	1	409	-17.399%
2026-02-02	21.2500	21.2500	21.2100	21.2100	+3.212%	2	408	-15.842%
2026-01-30	19.9000	20.5500	19.9000	20.5500	+6.037%	5	407	-13.139%
2026-01-26	19.3800	19.3800	19.3800	19.3800	-0.309%	1	405	-7.895%
2026-01-23	18.9900	19.4400	18.9900	19.4400	+0.517%	32	406	-8.179%
2026-01-22	19.3400	19.3400	19.3400	19.3400	+3.478%	7	388	-7.704%
2026-01-20	18.6700	18.6900	18.6700	18.6900	+1.027%	16	381	-4.494%
2026-01-09	18.5000	18.5000	18.5000	18.5000	+12.121%	1	365	-3.514%
2026-01-06	16.5000	16.5000	16.5000	16.5000	-2.367%	1	366	+8.182%
2026-01-05	17.1900	17.1900	16.9000	16.9000	-6.111%	2	366	+5.621%
2026-01-02	18.2000	18.2000	18.0000	18.0000	+0.559%	36	366	-0.833%
2025-12-31	17.9800	17.9800	17.9000	17.9000	0.000%	4	390	-0.279%
2025-12-30	17.2900	17.9000	17.2500	17.9000	+5.109%	17	390	-0.279%
2025-12-26	17.4500	17.4500	17.0300	17.0300	0.000%	22	389	+4.815%
2025-12-23	17.2200	17.2200	17.0300	17.0300	+1.249%	18	387	+4.815%
2025-12-22	16.9200	16.9200	16.6500	16.8200	-1.349%	16	396	+6.124%
2025-12-19	17.1300	17.2700	17.0500	17.0500	-0.117%	17	396	+4.692%
2025-12-18	17.0000	18.0000	17.0000	17.0700	+2.154%	5	395	+4.569%
2025-12-17	16.7100	16.7100	16.7100	16.7100	-2.052%	1	393	+6.822%
2025-12-16	17.0600	17.0600	17.0600	17.0600	+0.471%	1	392	+4.631%
2025-12-15	17.0500	17.0500	16.9800	16.9800	+1.071%	8	391	+5.124%
2025-12-12	16.8000	16.8000	16.8000	16.8000	-0.592%	1	383	+6.250%
2025-12-11	16.9000	16.9000	16.9000	16.9000	+3.175%	1	381	+5.621%
2025-12-10	16.2500	16.3800	16.2500	16.3800	+2.056%	23	381	+8.974%
2025-12-09	16.0800	16.0800	16.0500	16.0500	+1.071%	2	384	+11.215%
2025-12-05	15.8800	15.8800	15.1000	15.8800	-0.750%	17	382	+12.406%
2025-12-04	16.0000	16.0000	16.0000	16.0000	-5.771%	5	367	+11.563%
2025-12-03	17.1400	17.1400	16.7900	16.9800	+2.598%	21	372	+5.124%
2025-11-26	17.0000	17.0000	16.5500	16.5500	-3.386%	2	365	+7.855%
2025-11-25	17.1300	17.1300	17.1300	17.1300	-4.833%	3	365	+4.203%
2025-11-24	18.2500	18.2500	18.0000	18.0000	-3.069%	22	368	-0.833%
2025-11-21	19.0000	19.0000	18.5700	18.5700	-1.746%	6	347	-3.877%
2025-11-20	18.2700	18.9000	18.2700	18.9000	+2.606%	35	347	-5.556%
2025-11-19	18.3500	18.4200	18.3500	18.4200	+3.020%	15	315	-3.094%
2025-11-18	18.6000	18.6000	17.8800	17.8800	-1.812%	2	308	-0.168%
2025-11-17	18.0300	18.2100	18.0300	18.2100	+1.846%	2	309	-1.977%
2025-11-14	18.3000	18.3000	17.7800	17.8800	+0.280%	7	310	-0.168%
2025-11-13	17.4500	17.8300	17.4000	17.8300	+7.604%	7	309	+0.112%
2025-11-12	16.5700	16.5700	16.5700	16.5700	+5.006%	1	310	+7.725%
2025-11-11	15.7500	15.7800	15.7500	15.7800	-0.316%	15	310	+13.118%
2025-11-10	16.2500	16.2500	15.8300	15.8300	-0.440%	22	310	+12.761%
2025-11-06	16.2900	16.4800	15.3000	15.9000	+4.331%	39	309	+12.264%
2025-11-05	14.9300	15.2600	14.1700	15.2400	-0.457%	11	305	+17.126%
2025-11-04	14.8200	15.5500	14.8200	15.3100	+0.724%	8	304	+16.590%
2025-11-03	15.3800	15.3800	15.1600	15.2000	+0.662%	17	287	+17.434%
2025-10-31	15.0000	15.1000	14.9500	15.1000	+2.027%	13	287	+18.212%
2025-10-30	15.1100	15.1400	14.8000	14.8000	+0.135%	11	285	+20.608%
2025-10-29	14.7400	15.2500	14.3400	14.7800	+1.931%	9	286	+20.771%
2025-10-28	14.3000	14.5000	14.2300	14.5000	+3.571%	7	284	+23.103%
2025-10-27	14.0000	14.0000	14.0000	14.0000	-1.408%	1	283	+27.500%
2025-10-24	14.1000	14.3000	14.1000	14.2000	-6.271%	141	283	+25.704%
2025-10-22	14.7000	15.4300	14.7000	15.1500	+6.690%	42	213	+17.822%
2025-10-17	12.8000	14.2000	12.8000	14.2000	+22.519%	6	196	+25.704%
2025-10-16	11.6500	11.8500	11.5900	11.5900	-0.940%	23	190	+54.012%
2025-10-15	12.1200	12.1200	11.7000	11.7000	-6.773%	6	209	+52.564%
2025-10-14	12.5500	12.5500	12.5500	12.5500	0.000%	1	215	+42.231%
2025-10-10	12.5000	12.5500	12.5000	12.5500	+4.583%	10	214	+42.231%
2025-10-09	12.0000	12.0000	12.0000	12.0000	+3.448%	1	204	+48.750%
2025-10-07	11.8500	11.8500	11.6000	11.6000	-6.073%	4	203	+53.879%
2025-10-03	11.5500	12.3500	11.5500	12.3500	+7.019%	5	203	+44.534%
2025-10-02	11.5500	11.5500	11.5400	11.5400	+0.348%	2	201	+54.679%
2025-09-30	12.2800	12.2800	11.5000	11.5000	0.000%	2	201	+55.217%
2025-09-23	11.5000	11.5000	11.5000	11.5000	+0.174%	1	201	+55.217%
2025-09-22	11.4800	11.4800	11.4800	11.4800	+0.702%	2	200	+55.488%
2025-09-19	11.5600	11.5600	11.4000	11.4000	+9.615%	11	198	+56.579%
2025-09-18	10.4000	10.4000	10.4000	10.4000	-22.097%	1	199	+71.635%
2025-09-17	13.3500	13.3500	13.3400	13.3500	-0.596%	5	198	+33.708%
2025-09-16	13.2600	13.7500	13.2600	13.4300	+7.871%	26	201	+32.911%
2025-09-12	12.4500	12.4500	12.4500	12.4500	-3.638%	1	206	+43.373%
2025-09-11	13.0200	13.0700	12.9200	12.9200	-5.348%	3	205	+38.158%
2025-09-10	13.4600	13.6500	13.4600	13.6500	-0.727%	3	208	+30.769%
2025-09-09	13.7500	13.7500	13.7500	13.7500	+2.996%	2	209	+29.818%
2025-09-08	13.3800	13.3800	13.3500	13.3500	-5.386%	4	209	+33.708%
2025-09-05	14.1100	14.1100	14.1100	14.1100	-2.014%	1	210	+26.506%
2025-09-04	14.2000	14.6300	14.0000	14.4000	-1.706%	52	210	+23.958%
2025-09-03	14.5000	14.6500	14.5000	14.6500	-7.571%	6	199	+21.843%
2025-09-02	15.5500	15.8600	15.5500	15.8500	+1.084%	24	195	+12.618%
2025-08-29	15.2000	15.6800	15.1000	15.6800	+1.620%	11	171	+13.839%
2025-08-28	14.7900	15.4300	14.7900	15.4300	+4.610%	6	171	+15.684%
2025-08-27	14.7500	14.7500	14.7500	14.7500	+3.800%	2	169	+21.017%
2025-08-26	14.5600	14.5600	14.2100	14.2100	-0.976%	5	167	+25.616%
2025-08-25	15.0700	15.1400	14.3300	14.3500	-1.034%	30	163	+24.390%
2025-08-22	14.2500	14.5000	14.2500	14.5000	-4.417%	12	147	+23.103%
2025-08-21	14.6400	15.1700	14.6400	15.1700	+1.676%	6	135	+17.666%
2025-08-20	15.4000	15.8700	14.7900	14.9200	-3.117%	19	139	+19.638%
2025-08-19	14.6000	15.4200	14.6000	15.4000	+7.317%	13	137	+15.909%
2025-08-18	14.7500	14.7500	14.3500	14.3500	-0.554%	13	138	+24.390%
2025-08-15	14.5500	14.5500	14.4300	14.4300	+1.979%	6	131	+23.701%
2025-08-13	14.2000	14.2000	14.1500	14.1500	-0.841%	7	131	+26.148%
2025-08-12	14.2000	14.2700	14.2000	14.2700	+3.481%	6	125	+25.088%
2025-08-06	13.8500	14.0600	13.7900	13.7900	+6.322%	8	119	+29.442%
2025-08-05	12.9700	12.9700	12.9700	12.9700	+12.003%	10	115	+37.625%
2025-08-04	11.5800	11.5800	11.5800	11.5800	+2.026%	1	109	+54.145%
2025-07-30	11.2500	11.3500	11.2500	11.3500	-8.541%	10	109	+57.269%
2025-07-29	12.4100	12.4100	12.4100	12.4100	-5.267%	1	111	+43.836%
2025-07-28	12.6200	13.1000	12.6200	13.1000	+4.800%	7	110	+36.260%
2025-07-25	13.1000	13.1000	12.5000	12.5000	-5.732%	25	110	+42.800%
2025-07-24	13.2100	13.2600	13.2100	13.2600	+2.473%	11	135	+34.615%
2025-07-23	13.6000	13.6000	12.9400	12.9400	-10.759%	12	126	+37.944%
2025-07-22	14.6400	14.6400	14.5000	14.5000	-3.333%	6	126	+23.103%
2025-07-18	15.4700	15.4700	15.0000	15.0000	-2.597%	23	132	+19.000%
2025-07-16	15.3000	15.4000	15.3000	15.4000	+2.941%	2	110	+15.909%
2025-07-14	14.9600	14.9600	14.9600	14.9600	-0.267%	1	110	+19.318%
2025-07-11	15.0000	15.0000	15.0000	15.0000	-8.704%	2	110	+19.000%
2025-07-03	16.4300	16.4300	16.4300	16.4300	-1.381%	1	110	+8.643%
2025-06-27	17.3500	17.3500	16.3500	16.6600	-4.909%	4	110	+7.143%
2025-06-26	18.7800	18.7800	17.5200	17.5200	-5.297%	25	112	+1.884%
2025-06-25	18.2900	18.6600	18.2900	18.5000	+0.271%	6	91	-3.514%
2025-06-24	18.7700	18.7700	18.0000	18.4500	+0.655%	45	85	-3.252%
2025-06-23	17.4900	18.3300	17.4900	18.3300	+32.826%	3	78	-2.619%
2025-06-18	13.8000	13.8000	13.8000	13.8000	-4.498%	10	78	+29.348%
2025-06-17	14.4500	14.4500	14.4500	14.4500	+2.482%	16	78	+23.529%
2025-06-16	14.1000	14.1000	14.1000	14.1000	-2.759%	34	62	+26.596%
2025-06-12	14.5000	14.5000	14.5000	14.5000	-0.685%	5	38	+23.103%
2025-06-11	14.7300	14.7300	14.6000	14.6000	-2.667%	3	38	+22.260%
2025-06-10	14.8000	15.0000	14.7000	15.0000	+2.249%	7	37	+19.000%
2025-06-06	14.7500	14.7500	14.6700	14.6700	-4.055%	4	34	+21.677%
2025-06-05	15.2900	15.2900	15.2900	15.2900	-1.036%	1	32	+16.743%
2025-05-28	15.4500	15.4500	15.4500	15.4500	+0.980%	4	32	+15.534%
2025-05-23	15.4900	15.4900	15.3000	15.3000	-7.160%	46	6	+16.667%
2025-05-22	15.6300	16.4800	15.6300	16.4800	+14.207%	4	6	+8.313%
2025-05-21	14.3500	14.4300	14.3500	14.4300	0.000%	3	3	+23.701%

.dark-mode .xDdxqd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xDdxqd{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218P45HIMS Dec 18 2026 45.00 Put (HIMS261218P00045000)option OPRA

HIMS20261218P45
HIMS Dec 18 2026 45.00 Put (HIMS261218P00045000)
option OPRA