Dark

HIMS20261218P47
HIMS Dec 18 2026 47.00 Put (HIMS261218P00047000)
option OPRA

Inactive

Jul 1, 2026

15.95-9.938%(-1.76)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.2500	16.2500	15.9500	15.9500	-9.938%	19	390	0.000%
2026-06-26	17.7100	17.7100	17.7100	17.7100	-7.132%	2	404	-9.938%
2026-06-25	19.0700	19.0700	19.0700	19.0700	-10.259%	3	406	-16.361%
2026-06-09	21.2500	21.2500	21.2500	21.2500	-17.572%	1	409	-24.941%
2026-05-19	25.7800	25.7800	25.7800	25.7800	-9.702%	1	408	-38.130%
2026-04-02	28.9500	28.9500	28.5500	28.5500	-1.552%	2	405	-44.133%
2026-03-30	29.0000	29.0000	29.0000	29.0000	+0.346%	1	405	-45.000%
2026-03-27	28.9000	28.9000	28.9000	28.9000	+5.861%	1	406	-44.810%
2026-03-26	27.3000	27.3000	27.3000	27.3000	+7.269%	20	407	-41.575%
2026-03-17	25.4500	25.4500	25.4500	25.4500	-19.206%	15	387	-37.328%
2026-02-25	32.1500	32.1500	31.5000	31.5000	-4.574%	3	400	-49.365%
2026-02-24	33.2000	33.2000	33.0100	33.0100	+4.198%	10	400	-51.681%
2026-02-19	31.6800	31.6800	31.6800	31.6800	-0.063%	1	394	-49.653%
2026-02-18	31.9000	31.9000	31.7000	31.7000	-2.910%	2	393	-49.685%
2026-02-13	32.6500	32.6500	32.6500	32.6500	+2.351%	1	392	-51.149%
2026-02-12	31.5800	31.9000	31.5800	31.9000	+8.099%	6	392	-50.000%
2026-02-09	30.8000	31.0800	29.5100	29.5100	+13.763%	16	396	-45.951%
2026-02-06	27.3800	27.3900	25.9400	25.9400	+2.327%	7	384	-38.512%
2026-02-05	25.3500	25.3500	25.3500	25.3500	+3.893%	2	377	-37.081%
2026-02-04	24.6000	24.6000	24.4000	24.4000	+8.831%	3	375	-34.631%
2026-01-30	22.2000	22.4200	22.2000	22.4200	+12.494%	4	376	-28.858%
2026-01-09	19.9300	19.9300	19.9300	19.9300	+6.578%	1	376	-19.970%
2025-12-19	18.5400	18.7000	18.5400	18.7000	+1.081%	2	376	-14.706%
2025-12-12	18.5000	18.5000	18.5000	18.5000	-0.538%	1	376	-13.784%
2025-12-03	18.6000	18.6000	18.6000	18.6000	-0.800%	1	377	-14.247%
2025-12-02	18.7500	18.7500	18.7500	18.7500	+3.534%	5	376	-14.933%
2025-11-26	18.1100	18.1100	18.1100	18.1100	-2.634%	2	383	-11.927%
2025-11-25	18.6000	18.6000	18.6000	18.6000	+0.813%	1	383	-14.247%
2025-11-24	19.5800	19.5800	18.4500	18.4500	-10.826%	6	384	-13.550%
2025-11-21	20.6900	20.6900	20.6900	20.6900	+2.527%	1	378	-22.910%
2025-11-20	20.1800	20.1800	20.1800	20.1800	+1.052%	1	377	-20.961%
2025-11-18	19.9700	19.9700	19.9700	19.9700	+3.204%	2	378	-20.130%
2025-11-17	19.3000	19.3500	19.3000	19.3500	+6.144%	2	376	-17.571%
2025-11-07	18.2300	18.2300	18.2300	18.2300	+9.687%	1	376	-12.507%
2025-11-04	16.4300	16.6200	15.8600	16.6200	+0.605%	4	376	-4.031%
2025-11-03	16.5200	16.5200	16.5200	16.5200	+0.732%	2	374	-3.450%
2025-10-31	16.1000	16.4000	16.1000	16.4000	+3.145%	112	374	-2.744%
2025-10-29	15.9800	15.9800	15.9000	15.9000	+1.081%	10	265	+0.314%
2025-10-28	15.7300	15.7300	15.7300	15.7300	+3.487%	1	265	+1.399%
2025-10-24	15.2000	15.2000	15.2000	15.2000	-7.935%	1	266	+4.934%
2025-10-23	16.4200	16.5100	16.1000	16.5100	+3.511%	8	266	-3.392%
2025-10-17	15.3500	15.9500	15.2300	15.9500	+25.591%	110	256	0.000%
2025-10-16	12.7000	12.7000	12.7000	12.7000	-2.308%	15	148	+25.591%
2025-10-15	13.1500	13.1500	13.0000	13.0000	-0.383%	3	163	+22.692%
2025-10-09	13.0500	13.0500	13.0500	13.0500	-0.609%	1	164	+22.222%
2025-10-01	13.1300	13.1300	13.1300	13.1300	+4.789%	1	163	+21.478%
2025-09-26	12.5300	12.5300	12.5300	12.5300	+2.705%	1	163	+27.294%
2025-09-19	12.2000	12.2000	12.2000	12.2000	-11.594%	1	164	+30.738%
2025-09-18	13.8000	13.8000	13.8000	13.8000	-7.383%	1	165	+15.580%
2025-09-17	14.8900	14.9000	14.8900	14.9000	+3.688%	5	165	+7.047%
2025-09-16	14.3700	14.3700	14.3700	14.3700	+6.444%	2	162	+10.995%
2025-09-15	12.9900	13.5000	12.9900	13.5000	-2.738%	2	160	+18.148%
2025-09-11	14.9500	14.9500	13.8800	13.8800	-2.596%	3	160	+14.914%
2025-09-10	14.6100	14.6200	14.1500	14.2500	-4.682%	7	163	+11.930%
2025-09-09	14.9500	14.9500	14.9500	14.9500	+2.048%	1	166	+6.689%
2025-09-08	14.2700	14.6500	14.2700	14.6500	-2.916%	21	166	+8.874%
2025-09-05	15.2000	15.4700	14.4800	15.0900	-0.724%	141	185	+5.699%
2025-09-04	15.3000	15.3000	14.6600	15.2000	-2.937%	4	67	+4.934%
2025-08-26	15.6600	15.6600	15.6600	15.6600	-4.103%	5	67	+1.852%
2025-08-25	16.2000	16.3300	16.2000	16.3300	+3.814%	9	62	-2.327%
2025-08-22	15.5300	15.7400	15.5300	15.7300	-6.480%	6	54	+1.399%
2025-08-20	16.8200	16.8200	16.8200	16.8200	-1.001%	1	48	-5.172%
2025-08-19	16.9900	16.9900	16.9900	16.9900	+8.562%	10	47	-6.121%
2025-08-18	15.8000	16.7400	15.6500	15.6500	0.000%	32	53	+1.917%
2025-08-15	16.3000	16.5700	15.6000	15.6500	+0.773%	14	26	+1.917%
2025-08-14	15.5000	16.0700	15.5000	15.5300	+0.194%	13	16	+2.704%
2025-08-13	15.9600	15.9600	14.3700	15.5000	+1.440%	8	20	+2.903%
2025-08-12	15.8000	15.9700	15.2600	15.2800	+5.017%	4	25	+4.385%
2025-08-11	15.0000	15.0400	14.5500	14.5500	+11.923%	11	24	+9.622%
2025-08-05	13.0000	13.0000	13.0000	13.0000	+7.705%	5	20	+22.692%
2025-08-04	12.0700	12.0700	12.0700	12.0700	-2.029%	5	16	+32.146%
2025-07-30	12.3200	12.3200	12.3200	12.3200	-12.994%	5	21	+29.464%
2025-07-28	13.5000	14.1600	13.5000	14.1600	+6.868%	13	25	+12.641%
2025-07-25	13.8500	13.8500	13.2500	13.2500	-5.018%	15	24	+20.377%
2025-07-23	13.9500	13.9500	13.9500	13.9500	-15.043%	5	24	+14.337%
2025-07-16	16.4200	16.4200	16.4200	16.4200	+2.561%	5	19	-2.862%
2025-07-15	15.8700	16.0100	15.8700	16.0100	-11.839%	11	14	-0.375%
2025-06-27	18.1600	18.1600	18.1600	18.1600	-8.744%	1	3	-12.170%
2025-06-25	19.9000	19.9000	19.9000	19.9000	0.000%	2	2	-19.849%

.dark-mode .X9yXHY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X9yXHY{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218P47HIMS Dec 18 2026 47.00 Put (HIMS261218P00047000)option OPRA

HIMS20261218P47
HIMS Dec 18 2026 47.00 Put (HIMS261218P00047000)
option OPRA