Dark

HIMS20261218P50
HIMS Dec 18 2026 50.00 Put (HIMS261218P00050000)
option OPRA

EOD

Aug 18, 2026

22.75+0.486%(+0.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	22.7500	22.7500	22.7500	22.7500	+0.486%	4	399	0.000%
2026-08-17	22.6400	22.6400	22.6400	22.6400	+5.400%	4	399	+0.486%
2026-08-12	21.4200	21.4800	21.4200	21.4800	-1.468%	4	399	+5.912%
2026-07-24	21.8000	21.8000	21.8000	21.8000	+18.672%	1	399	+4.358%
2026-07-15	18.3700	18.3700	18.3700	18.3700	+2.913%	1	399	+23.843%
2026-07-06	17.8500	17.8500	17.8500	17.8500	-2.725%	2	400	+27.451%
2026-07-01	18.3500	18.3500	18.3500	18.3500	-9.383%	1	402	+23.978%
2026-06-26	20.2200	20.2500	20.2200	20.2500	+0.496%	9	402	+12.346%
2026-06-18	20.1500	20.1500	20.1500	20.1500	-11.893%	1	403	+12.903%
2026-06-15	23.9000	23.9000	22.8700	22.8700	-4.509%	3	403	-0.525%
2026-06-10	23.9500	23.9500	23.9500	23.9500	-7.885%	10	404	-5.010%
2026-06-03	26.0000	26.0000	26.0000	26.0000	-2.804%	4	404	-12.500%
2026-05-27	26.7500	26.7500	26.7500	26.7500	-3.255%	3	404	-14.953%
2026-05-26	27.3000	27.6500	27.3000	27.6500	-2.812%	8	407	-17.722%
2026-05-19	28.4500	28.4500	28.4500	28.4500	+1.426%	2	407	-20.035%
2026-05-18	28.0500	28.0500	28.0500	28.0500	+5.849%	9	405	-18.895%
2026-05-12	26.2300	26.5100	26.2300	26.5000	+4.702%	9	405	-14.151%
2026-05-01	25.3100	25.3100	25.3100	25.3100	+6.255%	4	396	-10.115%
2026-04-24	23.8200	23.8200	23.8200	23.8200	-4.414%	5	396	-4.492%
2026-04-22	24.7500	24.9200	24.7500	24.9200	+2.975%	4	401	-8.708%
2026-04-20	24.8200	24.8200	24.2000	24.2000	-2.811%	2	401	-5.992%
2026-04-17	24.9000	24.9000	24.9000	24.9000	-4.962%	1	401	-8.635%
2026-04-16	26.3000	26.5000	26.2000	26.2000	-12.375%	4	402	-13.168%
2026-04-13	30.0000	30.0000	29.9000	29.9000	-2.859%	2	402	-23.913%
2026-04-06	30.8500	30.8500	30.7800	30.7800	-3.055%	3	402	-26.088%
2026-04-02	31.7500	31.7500	31.7500	31.7500	+3.420%	10	411	-28.346%
2026-04-01	30.7000	30.7000	30.7000	30.7000	-1.697%	1	411	-25.896%
2026-03-27	31.2300	31.2300	31.2300	31.2300	+2.595%	1	411	-27.153%
2026-03-26	30.4400	30.4400	30.4400	30.4400	+8.135%	1	410	-25.263%
2026-03-18	28.1500	28.1500	28.1500	28.1500	-1.401%	15	409	-19.183%
2026-03-16	28.7000	28.7000	28.5500	28.5500	-19.122%	30	407	-20.315%
2026-02-27	35.5300	35.6000	35.3000	35.3000	+2.676%	8	407	-35.552%
2026-02-25	34.4500	34.4500	34.3800	34.3800	-5.028%	71	405	-33.828%
2026-02-24	36.2000	36.2000	36.2000	36.2000	+2.987%	27	405	-37.155%
2026-02-23	35.1500	35.1500	35.1500	35.1500	+1.180%	1	432	-35.277%
2026-02-20	35.0300	35.0300	34.7400	34.7400	+0.231%	2	432	-34.514%
2026-02-19	34.7500	34.7500	34.4800	34.6600	+0.464%	4	434	-34.362%
2026-02-18	34.5000	34.6000	34.5000	34.5000	+2.313%	3	430	-34.058%
2026-02-13	34.3000	34.3600	33.7200	33.7200	-3.076%	7	434	-32.533%
2026-02-12	33.9800	34.7900	33.9800	34.7900	+3.388%	6	434	-34.608%
2026-02-11	33.6500	33.6500	33.6500	33.6500	+2.905%	1	436	-32.392%
2026-02-10	32.7000	32.7000	32.7000	32.7000	+2.508%	1	436	-30.428%
2026-02-09	34.1500	34.1500	31.7100	31.9000	+8.136%	36	435	-28.683%
2026-02-06	29.8900	30.2600	29.2800	29.5000	+4.573%	69	426	-22.881%
2026-02-05	28.2100	28.2100	28.2100	28.2100	+6.212%	1	494	-19.355%
2026-02-04	26.1000	26.5600	26.1000	26.5600	-0.636%	34	495	-14.345%
2026-02-03	26.7400	26.7400	26.7300	26.7300	+5.569%	3	465	-14.890%
2026-01-30	25.0500	25.3200	25.0000	25.3200	+6.164%	3	462	-10.150%
2026-01-28	23.8500	23.8500	23.8500	23.8500	+1.274%	5	461	-4.612%
2026-01-27	23.5500	23.5500	23.5500	23.5500	+1.596%	2	466	-3.397%
2026-01-23	23.1900	23.1900	23.1800	23.1800	+1.667%	26	464	-1.855%
2026-01-20	22.4000	22.8000	22.4000	22.8000	+2.703%	10	438	-0.219%
2026-01-16	22.2000	22.2000	22.2000	22.2000	+0.817%	2	428	+2.477%
2026-01-13	22.0200	22.0200	22.0200	22.0200	+4.857%	10	428	+3.315%
2026-01-08	21.0000	21.0000	21.0000	21.0000	+0.962%	10	438	+8.333%
2026-01-06	20.8000	20.8000	20.8000	20.8000	+1.069%	5	428	+9.375%
2026-01-05	20.6000	20.6200	20.5800	20.5800	-5.596%	10	433	+10.544%
2026-01-02	21.7000	21.8000	21.7000	21.8000	-1.934%	15	433	+4.358%
2025-12-31	22.2000	22.3500	22.0500	22.2300	+3.636%	17	412	+2.339%
2025-12-30	21.3500	21.4500	21.1500	21.4500	+0.563%	10	412	+6.061%
2025-12-29	21.5000	21.5000	21.2500	21.3300	+0.141%	5	414	+6.657%
2025-12-26	21.2000	21.4500	21.2000	21.3000	+0.235%	6	417	+6.808%
2025-12-24	21.2500	21.2500	21.2500	21.2500	+2.410%	1	422	+7.059%
2025-12-22	20.7000	20.7500	20.3000	20.7500	-0.955%	4	422	+9.639%
2025-12-19	20.9000	20.9500	20.9000	20.9500	+5.065%	20	419	+8.592%
2025-12-17	19.9400	19.9400	19.9400	19.9400	-3.204%	1	399	+14.092%
2025-12-15	20.3700	20.7500	19.7500	20.6000	+0.733%	74	398	+10.437%
2025-12-11	20.4500	20.4500	20.4500	20.4500	+1.539%	3	324	+11.247%
2025-12-10	20.0000	20.2500	20.0000	20.1400	+7.014%	9	321	+12.959%
2025-12-09	19.2400	19.2400	18.8200	18.8200	-1.104%	3	325	+20.882%
2025-12-05	19.0300	19.0300	19.0300	19.0300	-5.511%	20	324	+19.548%
2025-12-04	20.0000	20.1400	20.0000	20.1400	-1.516%	18	334	+12.959%
2025-12-02	20.0000	20.4500	20.0000	20.4500	+0.739%	41	335	+11.247%
2025-11-26	20.6300	20.6300	20.1000	20.3000	-1.456%	5	299	+12.069%
2025-11-25	20.6000	20.6000	20.6000	20.6000	-5.721%	1	299	+10.437%
2025-11-24	21.8500	21.8500	21.8500	21.8500	-2.889%	1	298	+4.119%
2025-11-21	22.8400	22.8400	22.5000	22.5000	+9.223%	24	297	+1.111%
2025-11-12	20.6000	20.6000	20.6000	20.6000	+2.590%	2	303	+10.437%
2025-11-11	20.0800	20.0800	20.0800	20.0800	-1.569%	13	303	+13.297%
2025-11-07	20.0500	20.4000	20.0500	20.4000	+5.974%	2	303	+11.520%
2025-11-06	20.2000	20.2000	18.8600	19.2500	+4.449%	9	303	+18.182%
2025-11-05	18.3200	18.4300	18.1000	18.4300	+5.616%	21	296	+23.440%
2025-11-04	17.8000	17.8000	17.4500	17.4500	-5.727%	31	280	+30.372%
2025-11-03	18.2000	18.5100	18.2000	18.5100	+0.380%	4	250	+22.907%
2025-10-31	18.5000	18.5000	18.4400	18.4400	+1.152%	51	250	+23.373%
2025-10-30	17.7100	18.2300	17.7100	18.2300	-3.545%	7	200	+24.794%
2025-10-29	18.0000	18.9000	17.5900	18.9000	+5.764%	4	195	+20.370%
2025-10-28	17.8700	17.8700	17.8700	17.8700	+1.534%	1	193	+27.308%
2025-10-27	17.6000	17.6000	17.6000	17.6000	+2.326%	1	192	+29.261%
2025-10-24	16.6500	17.2700	16.6500	17.2000	-5.391%	11	192	+32.267%
2025-10-23	18.4200	18.4200	18.1800	18.1800	-4.265%	7	183	+25.138%
2025-10-22	18.9900	18.9900	18.9900	18.9900	+7.592%	1	188	+19.800%
2025-10-21	17.1000	17.8500	17.1000	17.6500	+1.146%	6	189	+28.895%
2025-10-20	17.2300	17.4500	17.1000	17.4500	-1.357%	13	183	+30.372%
2025-10-17	16.8000	17.6900	16.7200	17.6900	+23.189%	4	174	+28.604%
2025-10-16	14.3500	14.3600	14.3500	14.3600	+1.989%	5	171	+58.426%
2025-10-15	14.0800	14.0800	14.0800	14.0800	-11.223%	1	174	+61.577%
2025-10-14	15.8600	15.8600	15.8600	15.8600	+1.148%	1	175	+43.443%
2025-10-13	15.6800	15.6800	15.6800	15.6800	+4.533%	1	175	+45.089%
2025-10-07	15.0000	15.0000	15.0000	15.0000	-6.250%	1	174	+51.667%
2025-10-03	14.3900	16.4500	14.3900	16.0000	+12.755%	6	174	+42.188%
2025-10-02	14.0900	14.1900	14.0900	14.1900	+12.174%	2	171	+60.324%
2025-10-01	12.6500	12.6500	12.6500	12.6500	-13.946%	1	171	+79.842%
2025-09-30	14.7000	14.7000	14.7000	14.7000	+3.013%	1	171	+54.762%
2025-09-29	14.2500	14.2700	14.2500	14.2700	-6.426%	4	172	+59.425%
2025-09-24	15.2500	15.2500	15.2500	15.2500	+4.452%	1	170	+49.180%
2025-09-23	14.5000	14.6000	14.5000	14.6000	+1.742%	8	171	+55.822%
2025-09-22	14.3000	14.7800	14.2800	14.3500	+1.128%	14	167	+58.537%
2025-09-19	14.2500	14.2500	14.1900	14.1900	-4.765%	3	172	+60.324%
2025-09-18	15.9100	15.9100	14.7800	14.9000	-9.257%	22	170	+52.685%
2025-09-17	16.7200	17.4900	16.4200	16.4200	-1.970%	8	185	+38.551%
2025-09-16	16.4000	17.2200	16.2000	16.7500	+9.192%	32	178	+35.821%
2025-09-15	15.0500	15.4000	15.0000	15.3400	+2.267%	26	173	+48.305%
2025-09-12	16.1400	16.1400	15.0000	15.0000	-2.913%	25	179	+51.667%
2025-09-11	16.4000	16.5000	14.6500	15.4500	-8.090%	22	180	+47.249%
2025-09-10	16.1300	16.8100	15.7400	16.8100	-0.237%	11	170	+35.336%
2025-09-09	16.8500	16.8500	16.8500	16.8500	+2.807%	1	170	+35.015%
2025-09-08	15.7200	16.7700	15.0500	16.3900	-4.376%	23	170	+38.804%
2025-09-05	16.6200	17.3300	16.6200	17.1400	+1.540%	12	155	+32.730%
2025-09-04	17.4500	17.5000	16.8000	16.8800	-8.460%	7	146	+34.775%
2025-09-03	18.4400	18.4400	18.4400	18.4400	-0.860%	1	141	+23.373%
2025-08-29	18.6000	18.6000	18.6000	18.6000	+1.087%	1	142	+22.312%
2025-08-27	18.2000	18.4000	18.2000	18.4000	+3.955%	5	142	+23.641%
2025-08-26	18.1500	18.1500	17.7000	17.7000	-3.279%	2	142	+28.531%
2025-08-25	18.3000	18.3000	18.3000	18.3000	+3.977%	20	141	+24.317%
2025-08-22	17.6000	17.6000	17.6000	17.6000	-3.562%	1	121	+29.261%
2025-08-21	18.3000	18.3000	18.2500	18.2500	+0.440%	2	120	+24.658%
2025-08-19	18.1700	18.1700	18.1700	18.1700	+1.679%	1	121	+25.206%
2025-08-18	17.8000	18.1800	17.8000	17.8700	+3.414%	5	120	+27.308%
2025-08-15	17.6500	17.6500	17.2800	17.2800	-3.625%	2	119	+31.655%
2025-08-14	17.6000	17.9300	17.6000	17.9300	+3.343%	17	118	+26.882%
2025-08-13	17.4300	18.5500	17.3500	17.3500	0.000%	18	106	+31.124%
2025-08-12	17.7200	18.0000	17.3500	17.3500	+1.403%	11	104	+31.124%
2025-08-11	16.9900	17.1100	16.9900	17.1100	-0.291%	7	110	+32.963%
2025-08-07	16.2500	17.1600	16.2500	17.1600	-1.379%	2	112	+32.576%
2025-08-06	16.5000	17.4000	16.5000	17.4000	+8.750%	15	110	+30.747%
2025-08-05	15.4000	16.0000	15.1000	16.0000	+19.225%	13	115	+42.188%
2025-08-04	14.5000	14.5000	13.4200	13.4200	-9.447%	16	114	+69.523%
2025-08-01	14.7400	14.9300	14.7400	14.8200	+9.859%	12	115	+53.509%
2025-07-31	13.4900	13.4900	13.4900	13.4900	-3.297%	1	113	+68.643%
2025-07-30	13.9700	13.9800	13.5800	13.9500	-7.921%	9	112	+63.082%
2025-07-29	15.1500	15.1500	15.1500	15.1500	-4.416%	10	112	+50.165%
2025-07-28	15.8500	15.8500	15.8500	15.8500	+1.603%	5	112	+43.533%
2025-07-25	15.9000	15.9000	15.3000	15.6000	-3.704%	19	109	+45.833%
2025-07-24	16.2000	16.2000	16.2000	16.2000	+1.250%	1	100	+40.432%
2025-07-23	16.2400	16.2400	15.9300	16.0000	-9.605%	7	100	+42.188%
2025-07-22	17.7000	17.7000	17.7000	17.7000	-0.562%	1	96	+28.531%
2025-07-21	17.8000	17.8000	17.8000	17.8000	-1.330%	1	97	+27.809%
2025-07-17	18.0400	18.0400	18.0400	18.0400	-0.551%	2	96	+26.109%
2025-07-16	18.0900	18.1400	18.0900	18.1400	-0.110%	6	95	+25.413%
2025-07-14	18.3200	18.3200	17.8400	18.1600	-2.366%	3	94	+25.275%
2025-07-09	18.8000	18.8000	18.6000	18.6000	-2.002%	3	91	+22.312%
2025-07-08	18.9500	18.9800	18.7900	18.9800	-4.479%	56	92	+19.863%
2025-07-03	19.8700	19.8700	19.8700	19.8700	+0.354%	8	39	+14.494%
2025-06-30	19.9000	20.5000	19.8000	19.8000	+1.957%	11	39	+14.899%
2025-06-27	19.4200	19.4200	19.4200	19.4200	-9.167%	1	33	+17.147%
2025-06-25	21.3800	21.3800	21.3800	21.3800	-2.818%	2	32	+6.408%
2025-06-24	22.0000	22.0000	22.0000	22.0000	+0.686%	2	30	+3.409%
2025-06-23	20.0000	22.0000	20.0000	21.8500	+27.035%	22	30	+4.119%
2025-06-16	17.2000	17.2000	17.2000	17.2000	+0.292%	5	17	+32.267%
2025-06-12	17.1500	17.1500	17.1500	17.1500	-7.297%	5	19	+32.653%
2025-06-04	18.5000	18.5000	18.5000	18.5000	+2.664%	1	15	+22.973%
2025-06-03	16.8500	18.0200	16.8500	18.0200	+6.000%	6	15	+26.249%
2025-06-02	17.0000	17.0000	17.0000	17.0000	-5.660%	1	10	+33.824%
2025-05-30	18.0200	18.0200	18.0200	18.0200	-3.791%	4	10	+26.249%
2025-05-28	18.7300	18.7300	18.7300	18.7300	+1.738%	1	8	+21.463%
2025-05-23	18.4100	18.4100	18.4100	18.4100	+5.501%	2	8	+23.574%
2025-05-21	17.4500	17.4500	17.4500	17.4500	-2.514%	4	8	+30.372%
2025-05-15	17.9000	17.9000	17.9000	17.9000	+4.495%	4	11	+27.095%
2025-05-14	17.1300	17.1300	17.1300	17.1300	-5.982%	1	7	+32.808%
2025-05-12	18.4500	18.4500	17.8700	18.2200	0.000%	6	6	+24.863%

.dark-mode .PJ7Gbn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PJ7Gbn{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218P50HIMS Dec 18 2026 50.00 Put (HIMS261218P00050000)option OPRA

HIMS20261218P50
HIMS Dec 18 2026 50.00 Put (HIMS261218P00050000)
option OPRA