Dark

HIMS20261218P55
HIMS Dec 18 2026 55.00 Put (HIMS261218P00055000)
option OPRA

Inactive

Aug 6, 2026

26.19+15.936%(+3.60)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	26.1900	26.1900	26.1900	26.1900	+15.936%	6	1,357	0.000%
2026-07-16	22.5900	22.5900	22.5900	22.5900	-7.304%	10	1,357	+15.936%
2026-06-26	24.6500	24.6500	24.3700	24.3700	+0.082%	5	1,362	+7.468%
2026-06-18	24.3500	24.3500	24.3500	24.3500	-17.625%	3	1,368	+7.556%
2026-06-08	29.5600	29.5600	29.5600	29.5600	-3.556%	1	1,368	-11.401%
2026-05-28	30.6500	30.6500	30.6500	30.6500	-7.402%	40	1,368	-14.551%
2026-05-18	33.1000	33.1000	33.1000	33.1000	+6.947%	3	1,368	-20.876%
2026-05-12	30.9500	30.9500	30.9500	30.9500	+10.536%	2	1,371	-15.380%
2026-05-11	28.2000	28.2000	28.0000	28.0000	-7.652%	53	1,371	-6.464%
2026-04-29	30.3200	30.3200	30.3200	30.3200	+6.610%	3	1,369	-13.621%
2026-04-23	28.5200	28.5300	28.4300	28.4400	-2.469%	5	1,369	-7.911%
2026-04-22	29.0700	29.1600	29.0700	29.1600	-7.429%	5	1,371	-10.185%
2026-04-16	31.5000	31.5000	31.5000	31.5000	-7.353%	1	1,366	-16.857%
2026-04-15	34.0000	34.0000	34.0000	34.0000	-5.660%	1	1,366	-22.971%
2026-03-27	36.0400	36.0400	36.0400	36.0400	+11.063%	1	1,366	-27.331%
2026-03-16	32.8000	32.8000	32.4500	32.4500	-2.582%	2	1,367	-19.291%
2026-03-13	33.2700	33.3100	33.2700	33.3100	+2.492%	2	1,367	-21.375%
2026-03-10	32.5000	32.5000	32.5000	32.5000	-19.753%	1	1,365	-19.415%
2026-02-27	40.5000	40.5000	40.5000	40.5000	+1.938%	20	1,366	-35.333%
2026-02-23	39.7300	39.7300	39.7300	39.7300	+1.352%	2	1,346	-34.080%
2026-02-18	39.2000	39.2000	39.2000	39.2000	+0.461%	2	1,346	-33.189%
2026-02-13	39.0200	39.0200	39.0200	39.0200	+1.509%	1	1,344	-32.881%
2026-02-11	38.3200	38.4400	38.3200	38.4400	+3.250%	2	1,344	-31.868%
2026-02-09	38.3900	38.5900	37.2300	37.2300	+11.101%	9	1,343	-29.654%
2026-02-06	33.5100	33.5100	33.5100	33.5100	+3.108%	1	1,341	-21.844%
2026-02-05	32.1000	32.5000	32.1000	32.5000	+2.783%	2	1,341	-19.415%
2026-02-04	31.6200	31.6200	31.6200	31.6200	+5.647%	7	1,342	-17.173%
2026-02-02	29.9100	29.9700	29.8500	29.9300	+7.199%	5	1,335	-12.496%
2026-01-22	27.9200	27.9200	27.9200	27.9200	-1.551%	10	1,332	-6.196%
2026-01-21	28.3600	28.3600	28.3600	28.3600	+8.038%	37	1,322	-7.652%
2026-01-16	26.2500	26.2500	26.2500	26.2500	-4.372%	2	1,294	-0.229%
2026-01-12	27.4500	27.4500	27.4500	27.4500	+6.231%	3	1,294	-4.590%
2026-01-09	25.8400	25.8400	25.8400	25.8400	+4.488%	1	1,291	+1.354%
2026-01-08	24.7300	24.7300	24.7300	24.7300	-2.905%	3	1,290	+5.904%
2025-12-30	25.4700	25.4700	25.4700	25.4700	+1.071%	2	1,293	+2.827%
2025-12-26	25.2000	25.2000	25.2000	25.2000	+0.559%	2	1,291	+3.929%
2025-12-24	25.0600	25.0600	25.0600	25.0600	+1.746%	2	1,291	+4.509%
2025-12-23	24.6300	24.6300	24.6300	24.6300	+0.326%	4	1,291	+6.334%
2025-12-17	24.5500	24.5500	24.5500	24.5500	+2.292%	3	1,287	+6.680%
2025-12-10	24.0000	24.0000	24.0000	24.0000	+0.968%	3	1,284	+9.125%
2025-12-08	23.6000	23.7700	23.6000	23.7700	-3.960%	26	1,281	+10.181%
2025-12-02	24.2000	24.7500	24.2000	24.7500	+5.096%	5	1,291	+5.818%
2025-12-01	23.5500	23.5500	23.5500	23.5500	-3.285%	1	1,296	+11.210%
2025-11-25	24.3500	24.3500	24.3500	24.3500	-3.411%	6	1,295	+7.556%
2025-11-19	25.9000	25.9000	25.2100	25.2100	-2.664%	4	1,289	+3.887%
2025-11-13	25.6000	25.9000	25.4500	25.9000	+6.804%	24	1,287	+1.120%
2025-11-12	24.0000	24.2500	24.0000	24.2500	+0.748%	5	1,310	+8.000%
2025-11-07	23.5500	24.0700	23.5500	24.0700	+11.075%	5	1,307	+8.808%
2025-11-05	21.6700	21.6700	21.6700	21.6700	-4.537%	1	1,304	+20.858%
2025-11-03	22.7000	22.7000	22.7000	22.7000	+9.030%	6	1,304	+15.374%
2025-10-27	20.8200	20.8200	20.8200	20.8200	+0.048%	1	1,303	+25.793%
2025-10-21	20.8100	20.8100	20.8100	20.8100	-0.048%	26	1,303	+25.853%
2025-10-17	19.9200	20.8200	19.9200	20.8200	+15.989%	4	1,277	+25.793%
2025-10-16	17.1100	17.9500	17.1100	17.9500	+5.217%	9	1,276	+45.905%
2025-10-15	17.5700	17.5700	17.0600	17.0600	-8.181%	2	1,281	+53.517%
2025-10-14	18.5800	18.5800	18.5800	18.5800	-0.108%	1	1,282	+40.958%
2025-10-10	18.8500	19.1500	18.6000	18.6000	+7.328%	67	1,282	+40.806%
2025-10-08	17.3500	17.3500	17.3300	17.3300	-5.041%	3	1,215	+51.125%
2025-10-07	18.2500	18.2500	18.2500	18.2500	-6.073%	8	1,218	+43.507%
2025-10-06	18.9600	19.4300	18.9500	19.4300	+6.175%	5	1,218	+34.792%
2025-10-03	18.2900	18.3000	18.2900	18.3000	-0.381%	2	1,215	+43.115%
2025-10-01	18.3900	18.3900	18.3700	18.3700	+2.340%	3	1,214	+42.569%
2025-09-30	17.9500	17.9500	17.9500	17.9500	+6.655%	1	1,211	+45.905%
2025-09-29	16.9500	17.1700	16.7700	16.8300	-3.663%	18	1,211	+55.615%
2025-09-26	18.1400	18.1400	16.6700	17.4700	-6.827%	33	1,218	+49.914%
2025-09-25	18.5800	19.0500	18.5800	18.7500	+3.022%	504	1,224	+39.680%
2025-09-24	17.6300	18.5500	17.6200	18.2000	-0.438%	652	720	+43.901%
2025-09-23	17.1900	18.2800	17.1900	18.2800	+5.971%	19	80	+43.271%
2025-09-22	17.3500	17.3500	17.2500	17.2500	-0.289%	2	73	+51.826%
2025-09-19	17.3300	17.3300	17.3000	17.3000	-1.649%	3	71	+51.387%
2025-09-18	18.9100	18.9100	17.5100	17.5900	-9.330%	13	70	+48.891%
2025-09-17	20.3400	20.3400	19.4000	19.4000	-3.145%	4	78	+35.000%
2025-09-16	19.8800	20.0300	19.8700	20.0300	+6.713%	15	75	+30.754%
2025-09-15	17.9700	18.7700	17.9700	18.7700	+4.278%	4	60	+39.531%
2025-09-12	19.6000	19.6000	17.7800	18.0000	-7.692%	14	62	+45.500%
2025-09-11	19.5000	19.5000	19.5000	19.5000	+0.879%	2	63	+34.308%
2025-09-10	19.7800	19.7800	19.3000	19.3300	-1.378%	24	63	+35.489%
2025-09-08	19.1000	19.6000	19.1000	19.6000	-4.390%	3	62	+33.622%
2025-09-05	20.5000	20.5000	20.5000	20.5000	-8.277%	4	62	+27.756%
2025-08-29	22.3500	22.3500	22.3500	22.3500	+6.429%	1	66	+17.181%
2025-08-27	21.4000	21.4000	21.0000	21.0000	-4.545%	6	66	+24.714%
2025-08-25	22.0000	22.0000	22.0000	22.0000	-1.610%	1	60	+19.045%
2025-08-20	22.3600	22.3600	22.3600	22.3600	+6.986%	9	60	+17.129%
2025-08-12	20.9000	20.9000	20.9000	20.9000	+2.200%	1	60	+25.311%
2025-08-11	19.9600	20.4500	19.9600	20.4500	+2.815%	4	60	+28.068%
2025-08-07	19.8900	19.8900	19.8900	19.8900	-2.500%	4	58	+31.674%
2025-08-06	19.7900	20.4000	19.7900	20.4000	+9.266%	11	58	+28.382%
2025-08-05	19.3400	19.3400	18.6700	18.6700	+9.181%	3	58	+40.279%
2025-08-04	17.1000	17.1000	17.1000	17.1000	-4.094%	5	56	+53.158%
2025-08-01	17.8300	17.8300	17.8300	17.8300	+5.691%	5	51	+46.887%
2025-07-30	16.7500	16.8700	16.7500	16.8700	-9.155%	10	46	+55.246%
2025-07-28	18.5700	18.5700	18.5700	18.5700	-13.908%	1	38	+41.034%
2025-07-10	21.5700	21.5700	21.5700	21.5700	-15.112%	1	38	+21.419%
2025-06-26	25.4100	25.4100	25.4100	25.4100	+0.355%	3	37	+3.070%
2025-06-24	25.3200	25.3200	25.3200	25.3200	+2.510%	1	40	+3.436%
2025-06-23	24.0800	24.7000	24.0600	24.7000	+26.667%	5	41	+6.032%
2025-06-20	19.5000	19.5000	19.5000	19.5000	-1.515%	60	36	+34.308%
2025-06-17	20.0800	20.0800	19.8000	19.8000	-1.590%	2	43	+32.273%
2025-06-16	20.1200	20.1200	20.1200	20.1200	-1.949%	4	41	+30.169%
2025-06-12	20.4000	20.5200	20.4000	20.5200	-2.703%	11	41	+27.632%
2025-06-09	21.0900	21.0900	21.0900	21.0900	-0.284%	10	50	+24.182%
2025-06-05	22.1400	22.1400	21.1500	21.1500	+1.390%	5	40	+23.830%
2025-06-03	20.8600	20.8600	20.8600	20.8600	+9.215%	1	37	+25.551%
2025-06-02	19.0500	19.1000	19.0500	19.1000	-13.457%	30	36	+37.120%
2025-05-27	22.0700	22.0700	22.0700	22.0700	+0.273%	1	6	+18.668%
2025-05-23	22.0100	22.0100	22.0100	22.0100	+4.660%	2	6	+18.991%
2025-05-22	21.0600	21.0600	21.0300	21.0300	+3.291%	5	6	+24.536%
2025-05-16	20.3600	20.3600	20.3600	20.3600	+0.792%	2	1	+28.635%
2025-05-15	20.2000	20.2000	20.2000	20.2000	-5.075%	1	2	+29.653%
2025-05-12	21.2800	21.2800	21.2800	21.2800	0.000%	1	1	+23.073%

.dark-mode .m6fcGF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m6fcGF{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20261218P55HIMS Dec 18 2026 55.00 Put (HIMS261218P00055000)option OPRA

HIMS20261218P55
HIMS Dec 18 2026 55.00 Put (HIMS261218P00055000)
option OPRA