Dark

HIMS20270115P17
HIMS Jan 15 2027 17.00 Put (HIMS270115P00017000)
option OPRA

EOD

Aug 18, 2026

0.7700+2.667%(+0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.7800	0.7800	0.7700	0.7700	+2.667%	11	6,091	0.000%
2026-08-17	0.7900	0.7900	0.7400	0.7500	-3.846%	14	6,092	+2.667%
2026-08-14	0.8500	0.8500	0.7800	0.7800	-12.360%	131	6,094	-1.282%
2026-08-13	0.8400	0.9000	0.8400	0.8900	+18.667%	61	6,129	-13.483%
2026-08-12	0.8200	0.8200	0.7500	0.7500	-5.063%	41	6,190	+2.667%
2026-08-11	0.8800	0.8900	0.7700	0.7900	-10.227%	207	6,229	-2.532%
2026-08-10	0.8800	0.8800	0.8700	0.8800	-9.278%	5	6,233	-12.500%
2026-08-07	1.0500	1.0500	0.9400	0.9700	-14.159%	20	6,235	-20.619%
2026-08-06	1.0700	1.1400	1.0700	1.1300	+11.881%	15	6,232	-31.858%
2026-08-05	0.9900	1.0100	0.9800	1.0100	0.000%	5	6,244	-23.762%
2026-08-04	1.0600	1.0600	0.9900	1.0100	-7.339%	34	6,249	-23.762%
2026-08-03	1.2600	1.2700	1.0900	1.0900	-29.221%	73	6,257	-29.358%
2026-07-31	1.6000	1.6000	1.5400	1.5400	-23.000%	18	6,262	-50.000%
2026-07-29	1.5500	2.0000	1.4900	2.0000	+36.986%	31	6,268	-61.500%
2026-07-28	1.4700	1.6400	1.3900	1.4600	+7.353%	46	6,257	-47.260%
2026-07-27	1.5200	1.5200	1.3400	1.3600	-6.207%	36	6,259	-43.382%
2026-07-24	1.4400	1.6400	1.3800	1.4500	+20.833%	53	6,260	-46.897%
2026-07-23	1.2700	1.2700	1.2000	1.2000	-11.111%	19	6,254	-35.833%
2026-07-22	1.3500	1.3500	1.3500	1.3500	+12.500%	12	6,254	-42.963%
2026-07-20	1.2000	1.2000	1.2000	1.2000	+2.564%	35	6,266	-35.833%
2026-07-17	1.1400	1.1700	1.1400	1.1700	+13.592%	3	6,268	-34.188%
2026-07-16	1.0100	1.1000	1.0100	1.0300	+3.000%	16	6,271	-25.243%
2026-07-15	1.0500	1.0500	1.0000	1.0000	-8.257%	3	6,285	-23.000%
2026-07-14	1.0900	1.0900	1.0900	1.0900	-3.540%	1	6,285	-29.358%
2026-07-13	1.2000	1.2000	1.1300	1.1300	+5.607%	3	6,286	-31.858%
2026-07-09	1.2000	1.2000	1.0700	1.0700	-8.547%	2	6,286	-28.037%
2026-07-08	1.1800	1.1800	1.1700	1.1700	+6.364%	12	6,286	-34.188%
2026-07-07	1.2500	1.2500	1.0400	1.1000	+1.852%	5	6,286	-30.000%
2026-07-06	1.1300	1.1800	1.0500	1.0800	-1.818%	15	6,285	-28.704%
2026-07-02	1.1600	1.2000	1.1000	1.1000	-6.780%	5	6,287	-30.000%
2026-07-01	1.1900	1.1900	1.1100	1.1800	-11.278%	25	6,287	-34.746%
2026-06-30	1.3600	1.3600	1.3300	1.3300	-2.206%	12	6,287	-42.105%
2026-06-29	1.3000	1.4100	1.2700	1.3600	-3.546%	14	6,297	-43.382%
2026-06-26	1.4000	1.4100	1.3100	1.4100	-9.032%	19	6,302	-45.390%
2026-06-25	1.5300	1.5500	1.4800	1.5500	+6.897%	17	6,298	-50.323%
2026-06-24	1.4800	1.4800	1.3800	1.4500	+4.317%	37	6,296	-46.897%
2026-06-23	1.3600	1.3900	1.3300	1.3900	-2.797%	476	6,296	-44.604%
2026-06-22	1.3400	1.4400	1.3400	1.4300	+6.716%	13	6,768	-46.154%
2026-06-18	1.5800	1.5800	1.3400	1.3400	-7.586%	6	6,781	-42.537%
2026-06-17	1.5800	1.6000	1.4500	1.4500	-23.280%	7	6,781	-46.897%
2026-06-16	1.6500	1.8900	1.6000	1.8900	+6.180%	12	6,781	-59.259%
2026-06-15	1.7900	1.7900	1.7800	1.7800	-19.091%	2	6,791	-56.742%
2026-06-12	2.2000	2.2000	2.2000	2.2000	+5.769%	15	6,792	-65.000%
2026-06-11	2.1400	2.1400	2.0800	2.0800	+4.000%	46	6,792	-62.981%
2026-06-10	2.0000	2.0000	2.0000	2.0000	-9.091%	5	6,825	-61.500%
2026-06-08	2.1400	2.2000	2.1400	2.2000	-4.348%	11	6,827	-65.000%
2026-06-05	2.2300	2.3000	2.2300	2.3000	+17.347%	32	6,816	-66.522%
2026-06-04	2.0700	2.0700	1.8500	1.9600	-12.108%	61	6,817	-60.714%
2026-06-03	2.2500	2.2500	2.2000	2.2300	+7.729%	33	6,818	-65.471%
2026-06-02	2.0500	2.1000	2.0500	2.0700	+1.970%	7	6,794	-62.802%
2026-06-01	2.1600	2.1600	2.0200	2.0300	-6.452%	17	6,794	-62.069%
2026-05-29	2.5000	2.5000	2.1700	2.1700	-5.240%	18	6,804	-64.516%
2026-05-28	2.3600	2.3600	2.2800	2.2900	-9.486%	23	6,800	-66.376%
2026-05-27	2.3400	2.5300	2.3200	2.5300	-2.692%	12	6,801	-69.565%
2026-05-26	2.6000	2.6000	2.6000	2.6000	+0.386%	3	6,791	-70.385%
2026-05-22	2.5900	2.5900	2.5900	2.5900	+7.025%	5	6,788	-70.270%
2026-05-21	2.6300	2.6300	2.4200	2.4200	-8.679%	3	6,788	-68.182%
2026-05-20	2.8500	2.8600	2.6500	2.6500	-5.357%	668	6,788	-70.943%
2026-05-19	2.9000	2.9400	2.8000	2.8000	-0.356%	3,745	3,313	-72.500%
2026-05-18	2.8100	2.8100	2.7000	2.8100	+20.601%	267	3,313	-72.598%
2026-05-15	2.5500	2.5500	2.3100	2.3300	-9.339%	610	3,313	-66.953%
2026-05-14	2.5200	2.5800	2.5200	2.5700	+2.800%	5	3,104	-70.039%
2026-05-13	2.7000	2.7200	2.5000	2.5000	+6.383%	24	3,111	-69.200%
2026-05-12	2.3900	2.5100	2.3500	2.3500	+8.796%	17	3,111	-67.234%
2026-05-11	2.1800	2.2000	2.1000	2.1600	-10.000%	35	3,111	-64.352%
2026-05-08	2.4000	2.4000	2.4000	2.4000	-6.615%	100	3,107	-67.917%
2026-05-07	2.5700	2.5700	2.5200	2.5700	+4.898%	7	3,207	-70.039%
2026-05-06	2.5000	2.5200	2.4400	2.4500	-5.769%	240	3,202	-68.571%
2026-05-05	2.6000	2.6000	2.6000	2.6000	+7.438%	6	3,292	-70.385%
2026-05-04	2.4600	2.5000	2.4200	2.4200	-3.200%	32	3,292	-68.182%
2026-05-01	2.5500	2.5500	2.4800	2.5000	-1.961%	11	3,230	-69.200%
2026-04-30	2.6400	2.6500	2.5400	2.5500	-5.556%	238	3,230	-69.804%
2026-04-29	2.7000	2.7700	2.6700	2.7000	+9.312%	224	3,451	-71.481%
2026-04-28	2.5500	2.5600	2.4700	2.4700	+0.816%	142	3,227	-68.826%
2026-04-27	2.4500	2.4500	2.4500	2.4500	+2.083%	5	3,106	-68.571%
2026-04-24	2.6100	2.6100	2.2000	2.4000	-8.745%	9	3,103	-67.917%
2026-04-23	2.5000	2.6500	2.5000	2.6300	+1.938%	50	3,103	-70.722%
2026-04-22	2.5700	2.5800	2.5700	2.5800	-2.642%	2	3,128	-70.155%
2026-04-21	2.7000	2.7000	2.5500	2.6500	+10.417%	5	3,126	-70.943%
2026-04-20	2.5200	2.5400	2.3600	2.4000	-14.286%	33	3,126	-67.917%
2026-04-17	2.7100	2.9100	2.6300	2.8000	-6.355%	156	3,107	-72.500%
2026-04-16	3.0500	3.3000	2.9400	2.9900	-16.713%	65	3,249	-74.247%
2026-04-15	3.5500	3.6500	3.5000	3.5900	-5.026%	26	3,295	-78.552%
2026-04-14	3.7000	3.8000	3.7000	3.7800	0.000%	68	3,287	-79.630%
2026-04-13	4.0500	4.0500	3.7000	3.7800	-7.805%	47	3,276	-79.630%
2026-04-10	4.2000	4.2000	4.1000	4.1000	-2.613%	312	3,239	-81.220%
2026-04-09	4.2000	4.2200	4.2000	4.2100	-0.237%	300	3,529	-81.710%
2026-04-08	4.0300	4.2200	4.0300	4.2200	+2.676%	11	3,234	-81.754%
2026-04-06	4.1500	4.1500	4.1100	4.1100	-7.014%	2	3,223	-81.265%
2026-04-02	4.3000	4.4200	4.3000	4.4200	+2.791%	8	3,221	-82.579%
2026-04-01	3.8500	4.3000	3.8500	4.3000	+6.173%	3	3,221	-82.093%
2026-03-31	4.4000	4.4500	4.0500	4.0500	-11.379%	48	3,224	-80.988%
2026-03-30	4.4500	4.5900	4.2900	4.5700	+3.394%	40	3,231	-83.151%
2026-03-27	4.2500	4.4200	4.2500	4.4200	+9.677%	66	3,219	-82.579%
2026-03-26	4.0500	4.0500	4.0300	4.0300	+0.750%	9	3,155	-80.893%
2026-03-25	3.8800	4.1100	3.8800	4.0000	+1.010%	31	3,146	-80.750%
2026-03-24	4.1000	4.1000	3.9200	3.9600	+3.394%	3	3,115	-80.556%
2026-03-23	3.8300	3.8300	3.8300	3.8300	-3.283%	1	3,114	-79.896%
2026-03-20	3.7600	3.9600	3.7300	3.9600	+3.394%	5	3,115	-80.556%
2026-03-19	3.8300	3.8300	3.8300	3.8300	-2.046%	3	3,110	-79.896%
2026-03-18	3.7000	3.9100	3.7000	3.9100	+5.676%	7	3,113	-80.307%
2026-03-17	3.7500	3.8000	3.5500	3.7000	-5.128%	33	3,107	-79.189%
2026-03-16	3.9300	3.9300	3.8600	3.9000	-4.878%	3	3,120	-80.256%
2026-03-13	47.7400	47.7400	4.0500	4.1000	+3.275%	12	3,121	-81.220%
2026-03-12	3.7500	3.9700	3.7500	3.9700	+5.867%	72	3,126	-80.605%
2026-03-11	3.7600	3.9000	3.5900	3.7500	-9.639%	38	3,060	-79.467%
2026-03-10	3.8100	4.2600	3.7600	4.1500	-5.682%	27	3,060	-81.446%
2026-03-09	4.5000	4.7000	4.3500	4.4000	-27.273%	107	3,049	-82.500%
2026-03-05	5.6000	6.0500	5.6000	6.0500	+3.419%	30	3,030	-87.273%
2026-03-04	5.9700	5.9700	5.8500	5.8500	-7.143%	3	3,029	-86.838%
2026-03-03	6.3500	6.3500	6.3000	6.3000	+6.780%	43	3,030	-87.778%
2026-03-02	5.9000	5.9000	5.9000	5.9000	-7.524%	4	2,987	-86.949%
2026-02-27	6.3000	6.3800	6.3000	6.3800	+5.455%	13	2,983	-87.931%
2026-02-26	6.0500	6.0500	6.0500	6.0500	-0.820%	2	2,983	-87.273%
2026-02-25	6.2000	6.3500	6.0000	6.1000	0.000%	206	3,175	-87.377%
2026-02-24	6.5000	6.8500	6.1000	6.1000	-3.175%	7	3,175	-87.377%
2026-02-23	6.2400	6.3000	6.2000	6.3000	+0.800%	208	3,176	-87.778%
2026-02-20	6.2000	6.3000	6.1300	6.2500	+2.124%	25	2,974	-87.680%
2026-02-19	6.1100	6.1500	6.1100	6.1200	-2.080%	16	2,968	-87.418%
2026-02-18	6.2500	6.2500	6.0000	6.2500	+3.477%	62	2,982	-87.680%
2026-02-17	6.0400	6.0400	5.9500	6.0400	+0.667%	8	2,990	-87.252%
2026-02-13	6.0700	6.0800	5.9800	6.0000	-3.226%	46	2,975	-87.167%
2026-02-12	5.9000	6.2000	5.9000	6.2000	+5.085%	66	2,975	-87.581%
2026-02-11	5.6700	5.9000	5.6000	5.9000	+4.982%	33	3,013	-86.949%
2026-02-10	5.2000	5.6200	4.8700	5.6200	+11.287%	35	3,003	-86.299%
2026-02-09	5.0000	5.8600	5.0000	5.0500	+33.598%	364	2,993	-84.752%
2026-02-06	3.7500	3.7800	3.7400	3.7800	+3.279%	3	2,749	-79.630%
2026-02-05	3.4000	3.7100	3.2400	3.6600	+12.615%	15	2,746	-78.962%
2026-02-04	3.2500	3.2500	3.2500	3.2500	+4.502%	2	2,736	-76.308%
2026-02-03	2.9300	3.1100	2.8600	3.1100	+13.091%	19	2,734	-75.241%
2026-02-02	2.7000	2.7500	2.7000	2.7500	+4.563%	11	2,739	-72.000%
2026-01-30	2.6300	2.6300	2.6300	2.6300	+13.853%	1	2,728	-70.722%
2026-01-29	2.3900	2.3900	2.3100	2.3100	-7.600%	79	2,727	-66.667%
2026-01-28	2.3800	2.5000	2.3800	2.5000	+9.649%	60	2,792	-69.200%
2026-01-27	2.2800	2.2800	2.2800	2.2800	-4.202%	2	2,734	-66.228%
2026-01-26	2.3500	2.3800	2.3200	2.3800	+1.277%	401	2,732	-67.647%
2026-01-23	2.3400	2.3500	2.2400	2.3500	+5.381%	33	3,131	-67.234%
2026-01-22	2.4000	2.4000	2.2300	2.2300	-9.717%	45	3,143	-65.471%
2026-01-21	2.4000	2.5800	2.2500	2.4700	+15.962%	475	3,182	-68.826%
2026-01-20	2.1300	2.1300	2.1300	2.1300	+1.914%	2	2,722	-63.850%
2026-01-16	2.0900	2.0900	2.0900	2.0900	-1.878%	10	2,732	-63.158%
2026-01-15	2.1500	2.1500	2.1100	2.1300	-0.930%	63	2,732	-63.850%
2026-01-14	2.3200	2.3200	2.1000	2.1500	+7.500%	29	2,686	-64.186%
2026-01-13	2.0000	2.0000	2.0000	2.0000	-7.834%	2	2,659	-61.500%
2026-01-12	2.1600	2.1700	2.1600	2.1700	+7.426%	11	2,659	-64.516%
2026-01-09	2.0200	2.0200	2.0200	2.0200	+5.208%	1	2,655	-61.881%
2026-01-08	1.9200	1.9200	1.9200	1.9200	+6.667%	1	2,654	-59.896%
2026-01-07	1.8000	1.8000	1.8000	1.8000	-5.759%	10	2,654	-57.222%
2026-01-06	1.9000	1.9100	1.9000	1.9100	+0.526%	2	2,664	-59.686%
2026-01-05	1.8500	1.9000	1.8500	1.9000	-11.628%	245	2,663	-59.474%
2025-12-31	2.2000	2.2000	2.1500	2.1500	+4.369%	202	2,680	-64.186%
2025-12-30	1.9600	2.0600	1.9600	2.0600	-2.830%	105	2,680	-62.621%
2025-12-29	2.1200	2.1200	2.1200	2.1200	+0.952%	10	2,580	-63.679%
2025-12-26	2.0800	2.1000	2.0800	2.1000	+3.448%	7	2,570	-63.333%
2025-12-24	2.0400	2.0400	2.0300	2.0300	+0.995%	32	2,593	-62.069%
2025-12-23	2.0100	2.0100	2.0100	2.0100	-6.075%	5	2,593	-61.692%
2025-12-22	2.0700	2.1400	2.0700	2.1400	+3.382%	3	2,588	-64.019%
2025-12-19	2.1100	2.1100	2.0700	2.0700	-2.358%	50	2,585	-62.802%
2025-12-18	2.1200	2.1200	2.1200	2.1200	+2.415%	1	2,635	-63.679%
2025-12-17	2.0700	2.0700	2.0700	2.0700	+3.500%	10	2,635	-62.802%
2025-12-16	2.1500	2.1500	1.9800	2.0000	-9.091%	420	2,625	-61.500%
2025-12-15	2.2000	2.2000	2.2000	2.2000	+4.762%	1	2,994	-65.000%
2025-12-10	2.0500	2.1300	2.0500	2.1000	+5.528%	461	2,993	-63.333%
2025-12-04	2.0900	2.0900	1.9900	1.9900	-5.687%	62	2,532	-61.307%
2025-11-28	2.1100	2.1100	2.1100	2.1100	-7.456%	10	2,582	-63.507%
2025-11-26	2.3100	2.3300	2.2800	2.2800	-2.146%	30	2,602	-66.228%
2025-11-25	2.3400	2.4400	2.2400	2.3300	+7.373%	60	2,602	-66.953%
2025-11-24	2.3600	2.3600	2.1700	2.1700	-16.538%	55	2,582	-64.516%
2025-11-21	2.7300	2.7300	2.5900	2.6000	+7.884%	19	2,620	-70.385%
2025-11-20	2.4100	2.4100	2.4100	2.4100	-5.490%	5	2,611	-68.050%
2025-11-19	2.5500	2.5500	2.5500	2.5500	+2.000%	10	2,606	-69.804%
2025-11-18	2.5600	2.5600	2.5000	2.5000	+6.383%	2	2,596	-69.200%
2025-11-13	2.2500	2.3600	2.2500	2.3500	+6.818%	81	2,596	-67.234%
2025-11-12	2.2000	2.2000	2.2000	2.2000	+0.917%	4	2,555	-65.000%
2025-11-11	2.1000	2.1800	2.1000	2.1800	+24.571%	51	2,555	-64.679%
2025-11-07	1.7500	1.7500	1.7500	1.7500	-17.840%	10	2,505	-56.000%
2025-11-06	2.0500	2.1300	2.0500	2.1300	+3.398%	40	2,495	-63.850%
2025-11-04	1.9000	2.0600	1.9000	2.0600	+3.000%	22	2,455	-62.621%
2025-11-03	2.0000	2.0000	2.0000	2.0000	-5.213%	1	2,455	-61.500%
2025-10-22	2.0500	2.1100	2.0500	2.1100	+38.816%	2	2,455	-63.507%
2025-10-17	1.6600	1.6600	1.5200	1.5200	-10.588%	6	2,453	-49.342%
2025-09-30	1.7000	1.7000	1.7000	1.7000	+32.813%	1	2,453	-54.706%
2025-09-29	1.2800	1.2800	1.2800	1.2800	-13.514%	100	2,453	-39.844%
2025-09-26	1.4800	1.4800	1.4800	1.4800	-0.671%	10	2,405	-47.973%
2025-09-23	1.4400	1.4900	1.4400	1.4900	+7.971%	5	2,405	-48.322%
2025-09-22	1.4000	1.4000	1.3800	1.3800	+10.400%	20	2,405	-44.203%
2025-09-19	1.4400	1.4600	1.2500	1.2500	-20.382%	10	2,405	-38.400%
2025-09-18	1.5700	1.5700	1.5700	1.5700	-3.681%	1	2,411	-50.955%
2025-09-17	1.6300	1.6300	1.6300	1.6300	-4.118%	1	2,411	-52.761%
2025-09-16	1.6000	1.7000	1.6000	1.7000	+9.677%	30	2,411	-54.706%
2025-09-12	1.9100	1.9100	1.5500	1.5500	-8.824%	2	2,391	-50.323%
2025-09-09	1.7000	1.7000	1.7000	1.7000	-2.857%	2	2,392	-54.706%
2025-09-05	1.7000	1.7500	1.7000	1.7500	+1.744%	3	2,390	-56.000%
2025-09-04	1.7200	1.7200	1.7200	1.7200	-3.911%	2	2,387	-55.233%
2025-09-03	1.7900	1.7900	1.7900	1.7900	-9.596%	10	2,386	-56.983%
2025-08-26	1.9800	1.9800	1.9800	1.9800	+3.665%	1	2,376	-61.111%
2025-08-22	1.9100	1.9100	1.9100	1.9100	-2.051%	1	2,377	-59.686%
2025-08-20	1.9500	1.9500	1.9500	1.9500	-4.878%	1	2,376	-60.513%
2025-08-19	2.0500	2.0500	2.0500	2.0500	+13.889%	1	2,375	-62.439%
2025-08-15	1.8000	1.8000	1.8000	1.8000	-10.000%	1	2,374	-57.222%
2025-08-14	2.0000	2.0000	2.0000	2.0000	+11.111%	1	2,375	-61.500%
2025-08-05	1.6600	1.8000	1.6600	1.8000	+11.801%	22	2,376	-57.222%
2025-07-31	1.4500	1.6100	1.3500	1.6100	-1.227%	2,226	2,375	-52.174%
2025-07-30	1.6300	1.6300	1.6300	1.6300	-22.381%	6	346	-52.761%
2025-07-24	2.1000	2.1000	2.1000	2.1000	+5.528%	1	340	-63.333%
2025-07-23	2.0000	2.0000	1.9900	1.9900	-6.132%	10	340	-61.307%
2025-07-22	2.1500	2.1500	2.1200	2.1200	+2.415%	2	348	-63.679%
2025-07-15	2.0700	2.0700	2.0700	2.0700	-18.182%	2	349	-62.802%
2025-07-07	2.5300	2.5300	2.5300	2.5300	-12.759%	1	347	-69.565%
2025-06-26	2.8000	2.9000	2.8000	2.9000	-6.452%	8	366	-73.448%
2025-06-23	2.6500	3.2000	1.7400	3.1000	+47.619%	27	366	-75.161%
2025-06-03	1.7800	2.2200	1.7800	2.1000	-6.667%	4	358	-63.333%
2025-05-29	2.0000	2.2500	2.0000	2.2500	+2.740%	4	357	-65.778%
2025-05-22	2.2200	2.2200	2.1900	2.1900	+9.500%	8	355	-64.840%
2025-05-20	2.1500	2.1500	2.0000	2.0000	-11.111%	11	360	-61.500%
2025-05-19	2.2500	2.2500	2.2500	2.2500	+2.273%	3	361	-65.778%
2025-05-14	2.1200	2.2000	2.1200	2.2000	-5.579%	7	364	-65.000%
2025-05-12	2.3300	2.5000	2.3300	2.3300	-21.549%	100	364	-66.953%
2025-05-08	2.7000	2.9700	2.7000	2.9700	-1.000%	18	464	-74.074%
2025-05-06	3.3000	3.3000	3.0000	3.0000	-16.667%	6	468	-74.333%
2025-05-05	3.6000	3.8800	3.4500	3.6000	0.000%	17	459	-78.611%
2025-05-02	3.6000	3.6000	3.6000	3.6000	-14.286%	2	459	-78.611%
2025-04-30	4.2000	4.2000	4.2000	4.2000	-2.326%	1	459	-81.667%
2025-04-29	4.1200	4.3000	4.0000	4.3000	-9.474%	4	460	-82.093%
2025-04-25	4.7500	4.7500	4.7500	4.7500	-7.227%	2	460	-83.789%
2025-04-23	4.9400	5.2500	4.9100	5.1200	-3.578%	18	459	-84.961%
2025-04-22	5.2600	5.3100	5.2500	5.3100	+20.682%	102	471	-85.499%
2025-04-21	5.1200	5.3200	4.4000	4.4000	-14.230%	7	369	-82.500%
2025-04-17	5.2400	5.2400	5.1100	5.1300	+4.268%	10	362	-84.990%
2025-04-15	4.9200	4.9200	4.9200	4.9200	-6.286%	1	362	-84.350%
2025-04-09	5.5500	5.5500	5.2100	5.2500	+6.925%	27	363	-85.333%
2025-04-08	5.0200	5.3400	4.9100	4.9100	-8.224%	111	386	-84.318%
2025-04-07	5.8000	6.0400	4.6600	5.3500	-4.464%	120	472	-85.607%
2025-04-04	5.2900	5.8000	5.2900	5.6000	+11.111%	82	390	-86.250%
2025-04-03	4.9200	5.0400	4.5000	5.0400	+12.000%	4	384	-84.722%
2025-04-01	4.8000	4.8000	4.5000	4.5000	-5.263%	9	380	-82.889%
2025-03-31	5.0700	5.0700	4.7500	4.7500	-1.042%	46	376	-83.789%
2025-03-28	4.5500	4.8100	4.5500	4.8000	+21.519%	72	376	-83.958%
2025-03-26	3.9500	3.9500	3.9500	3.9500	+3.947%	1	345	-80.506%
2025-03-20	3.8000	3.8000	3.8000	3.8000	-12.844%	1	344	-79.737%
2025-03-18	4.3600	4.3600	4.3600	4.3600	+6.341%	20	343	-82.339%
2025-03-12	4.1000	4.1000	4.1000	4.1000	+2.500%	1	323	-81.220%
2025-03-07	4.0000	4.0000	4.0000	4.0000	+2.041%	2	323	-80.750%
2025-03-06	3.6000	3.9200	3.6000	3.9200	+20.615%	5	322	-80.357%
2025-03-03	3.1000	3.2500	3.1000	3.2500	+3.175%	3	319	-76.308%
2025-02-28	3.1500	3.1500	3.1500	3.1500	+5.000%	24	316	-75.556%
2025-02-27	3.0000	3.0000	3.0000	3.0000	-11.243%	6	328	-74.333%
2025-02-25	3.4300	3.5000	3.3500	3.3800	+20.714%	11	325	-77.219%
2025-02-24	2.9400	2.9400	2.8000	2.8000	-4.437%	6	329	-72.500%
2025-02-20	2.9300	2.9300	2.9300	2.9300	+47.980%	5	329	-73.720%
2025-02-19	2.1700	2.1700	1.9800	1.9800	-15.745%	3	334	-61.111%
2025-02-13	2.3000	2.4000	2.3000	2.3500	-21.141%	63	332	-67.234%
2025-02-07	2.9800	2.9800	2.9800	2.9800	-9.697%	20	332	-74.161%
2025-02-03	3.2500	3.3000	3.2500	3.3000	0.000%	2	332	-76.667%
2025-01-31	3.2500	3.3000	3.2500	3.3000	-9.836%	24	334	-76.667%
2025-01-30	3.6500	3.6600	3.6500	3.6600	-4.188%	5	343	-78.962%
2025-01-28	3.8000	3.8200	3.8000	3.8200	-2.051%	5	343	-79.843%
2025-01-27	4.1000	4.1000	3.9000	3.9000	-4.412%	78	338	-80.256%
2025-01-24	4.0800	4.0800	4.0800	4.0800	+0.246%	396	416	-81.127%
2025-01-23	4.0700	4.0700	4.0700	4.0700	-1.214%	1	417	-81.081%
2025-01-22	4.0800	4.1200	4.0800	4.1200	-7.416%	2	417	-81.311%
2025-01-17	4.4500	4.4500	4.4500	4.4500	+0.907%	2	415	-82.697%
2025-01-15	4.4400	4.4400	4.4100	4.4100	-7.158%	2	415	-82.540%
2025-01-13	4.7500	4.7500	4.7500	4.7500	0.000%	10	415	-83.789%
2025-01-07	4.7500	4.7500	4.7500	4.7500	-1.452%	1	405	-83.789%
2025-01-03	4.8300	4.8300	4.8200	4.8200	-3.600%	154	405	-84.025%
2024-12-30	5.0000	5.0900	5.0000	5.0000	+9.890%	200	328	-84.600%
2024-12-26	4.4500	4.5500	4.4500	4.5500	-9.000%	2	128	-83.077%
2024-12-20	5.0000	5.0000	5.0000	5.0000	-5.482%	6	128	-84.600%
2024-12-19	5.2500	5.2900	5.1000	5.2900	+17.556%	4	122	-85.444%
2024-12-17	4.5000	4.5000	4.5000	4.5000	-4.459%	1	121	-82.889%
2024-12-13	4.7100	4.7100	4.7100	4.7100	+2.391%	2	121	-83.652%
2024-12-12	4.6000	4.6000	4.6000	4.6000	+7.981%	11	120	-83.261%
2024-12-06	4.2600	4.2600	4.2600	4.2600	-1.617%	2	115	-81.925%
2024-12-05	4.3300	4.3300	4.3300	4.3300	+1.168%	1	116	-82.217%
2024-12-04	4.2300	4.2800	4.2300	4.2800	-5.727%	22	117	-82.009%
2024-12-02	4.5300	4.5400	4.5300	4.5400	0.000%	2	128	-83.040%
2024-11-29	4.5500	4.5500	4.5200	4.5400	-2.991%	200	130	-83.040%
2024-11-27	4.6800	4.6800	4.6800	4.6800	-4.490%	1	170	-83.547%
2024-11-26	4.7100	4.9000	4.7100	4.9000	+4.255%	60	170	-84.286%
2024-11-25	4.8500	4.8700	4.7000	4.7000	-16.071%	5	175	-83.617%
2024-11-22	5.6000	5.6000	5.6000	5.6000	-2.946%	4	177	-86.250%
2024-11-19	5.7000	6.1000	5.6700	5.7700	-4.628%	7	175	-86.655%
2024-11-18	6.1900	6.2000	5.9900	6.0500	-4.574%	23	175	-87.273%
2024-11-15	6.3200	6.3400	6.3200	6.3400	+3.426%	8	180	-87.855%
2024-11-14	5.5100	6.3800	5.5100	6.1300	+29.325%	9	176	-87.439%
2024-11-13	4.5100	4.7400	4.5100	4.7400	+3.947%	2	169	-83.755%
2024-11-12	4.6500	4.6500	4.5600	4.5600	+3.401%	6	169	-83.114%
2024-11-11	4.4000	4.4100	4.4000	4.4100	-12.151%	4	164	-82.540%
2024-11-08	5.3500	5.4000	5.0200	5.0200	+2.240%	18	166	-84.661%
2024-11-07	4.9000	4.9100	4.9000	4.9100	-6.298%	14	157	-84.318%
2024-11-06	5.2400	5.2400	5.2400	5.2400	0.000%	1	163	-85.305%
2024-11-05	5.2400	5.2400	5.2400	5.2400	-6.429%	5	162	-85.305%
2024-11-04	5.6000	5.6000	5.6000	5.6000	+9.375%	10	157	-86.250%
2024-10-29	5.1200	5.1200	5.1200	5.1200	-5.882%	1	155	-84.961%
2024-10-25	5.4400	5.4400	5.4400	5.4400	+2.836%	2	154	-85.846%
2024-10-24	5.3000	5.3000	5.2700	5.2900	+6.653%	19	155	-85.444%
2024-10-22	4.9600	4.9600	4.9600	4.9600	-4.432%	1	155	-84.476%
2024-10-21	5.1900	5.1900	5.1900	5.1900	+1.566%	10	154	-85.164%
2024-10-17	5.2000	5.3000	5.1100	5.1100	-3.403%	3	144	-84.932%
2024-10-16	5.1400	5.2900	5.1400	5.2900	+2.718%	3	143	-85.444%
2024-10-15	5.1500	5.1500	5.1500	5.1500	-4.275%	10	141	-85.049%
2024-10-14	5.2300	5.3800	5.2300	5.3800	-12.092%	5	142	-85.688%
2024-10-11	6.1200	6.1200	6.1200	6.1200	+2.000%	36	139	-87.418%
2024-10-10	6.0000	6.0000	6.0000	6.0000	+1.695%	2	121	-87.167%
2024-10-09	5.9000	5.9000	5.9000	5.9000	-1.667%	1	119	-86.949%
2024-10-08	6.0000	6.0000	6.0000	6.0000	-7.550%	1	120	-87.167%
2024-10-03	6.5000	6.5500	6.4000	6.4900	+10.000%	55	120	-88.136%
2024-10-02	5.9000	5.9000	5.9000	5.9000	-5.600%	1	102	-86.949%
2024-09-27	6.2700	6.2700	6.2400	6.2500	-2.344%	200	101	-87.680%
2024-09-23	6.4000	6.4000	6.4000	6.4000	-16.883%	1	2	-87.969%
2024-09-16	7.7000	7.7000	7.7000	7.7000	0.000%	1	1	-90.000%

.dark-mode .tQqjZd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tQqjZd{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115P17HIMS Jan 15 2027 17.00 Put (HIMS270115P00017000)option OPRA

HIMS20270115P17
HIMS Jan 15 2027 17.00 Put (HIMS270115P00017000)
option OPRA