Dark

HIMS20270115P20
HIMS Jan 15 2027 20.00 Put (HIMS270115P00020000)
option OPRA

EOD

Aug 18, 2026

1.41-6.000%(-0.09)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.5200	1.5200	1.4100	1.4100	-6.000%	11	4,524	0.000%
2026-08-17	1.5400	1.6100	1.5000	1.5000	-6.250%	33	4,534	-6.000%
2026-08-14	1.6000	1.6000	1.6000	1.6000	-3.030%	1	4,516	-11.875%
2026-08-13	1.8000	1.8000	1.6300	1.6500	+11.486%	24	4,517	-14.545%
2026-08-12	1.8500	1.8500	1.4800	1.4800	+6.475%	9	4,524	-4.730%
2026-08-11	1.6000	1.7100	1.3800	1.3900	-14.198%	47	4,520	+1.439%
2026-08-10	1.6000	1.6500	1.5200	1.6200	-5.814%	43	4,548	-12.963%
2026-08-07	2.0000	2.0000	1.7000	1.7200	-14.000%	26	4,562	-18.023%
2026-08-06	1.8000	2.0000	1.8000	2.0000	+8.696%	75	4,567	-29.500%
2026-08-05	1.7800	1.8400	1.7400	1.8400	+3.955%	62	4,611	-23.370%
2026-08-04	1.8900	1.8900	1.7600	1.7700	-13.235%	29	4,616	-20.339%
2026-08-03	2.2200	2.2400	2.0000	2.0400	-20.000%	34	4,604	-30.882%
2026-07-31	2.7200	2.8300	2.5400	2.5500	-10.839%	43	4,622	-44.706%
2026-07-30	3.0000	3.0000	2.8600	2.8600	-10.625%	33	4,622	-50.699%
2026-07-29	2.5800	3.2000	2.5200	3.2000	+30.612%	98	4,630	-55.938%
2026-07-28	2.1900	2.7000	2.1900	2.4500	+11.364%	240	4,600	-42.449%
2026-07-27	2.4400	2.4400	2.1700	2.2000	-12.698%	30	4,603	-35.909%
2026-07-24	2.1900	2.6000	2.1900	2.5200	+26.000%	288	4,597	-44.048%
2026-07-23	2.1300	2.1300	1.7700	2.0000	-3.382%	61	4,352	-29.500%
2026-07-22	1.9500	2.1300	1.9500	2.0700	+8.947%	10	4,343	-31.884%
2026-07-20	1.8700	1.9000	1.8700	1.9000	-5.000%	10	4,345	-25.789%
2026-07-17	2.0400	2.0400	2.0000	2.0000	+21.212%	6	4,345	-29.500%
2026-07-16	1.6500	1.6500	1.6500	1.6500	+3.125%	1	4,345	-14.545%
2026-07-15	1.7400	1.8000	1.6000	1.6000	-13.978%	20	4,345	-11.875%
2026-07-14	1.8800	1.8900	1.8600	1.8600	-7.000%	4	4,363	-24.194%
2026-07-13	2.0100	2.0100	1.7600	2.0000	+3.627%	43	4,366	-29.500%
2026-07-10	2.0000	2.0000	1.9300	1.9300	+5.464%	8	4,358	-26.943%
2026-07-08	1.9700	1.9700	1.8300	1.8300	+0.549%	13	4,358	-22.951%
2026-07-07	1.7400	1.9300	1.7400	1.8200	+5.814%	33	4,362	-22.527%
2026-07-06	1.7900	1.8400	1.7200	1.7200	-10.881%	7	4,362	-18.023%
2026-07-02	1.8700	1.9300	1.8700	1.9300	+3.763%	30	4,378	-26.943%
2026-07-01	2.0700	2.0700	1.8000	1.8600	-20.851%	66	4,378	-24.194%
2026-06-30	2.5000	2.5000	2.1700	2.3500	+5.381%	10	4,404	-40.000%
2026-06-29	1.8200	2.2300	1.8200	2.2300	+1.364%	2	4,410	-36.771%
2026-06-26	2.2000	2.2500	1.9000	2.2000	-10.204%	63	4,411	-35.909%
2026-06-25	2.5000	2.5000	2.4500	2.4500	+7.456%	19	4,410	-42.449%
2026-06-24	2.3000	2.3500	2.2400	2.2800	+0.885%	30	4,402	-38.158%
2026-06-23	2.2900	2.2900	2.2300	2.2600	0.000%	32	4,402	-37.611%
2026-06-22	2.1000	2.2600	2.1000	2.2600	+11.881%	13	4,416	-37.611%
2026-06-18	2.3100	2.3300	2.0200	2.0200	-15.481%	51	4,433	-30.198%
2026-06-17	2.3900	2.3900	2.3900	2.3900	-8.429%	50	4,433	-41.004%
2026-06-16	2.6400	2.6900	2.5400	2.6100	-5.091%	22	4,433	-45.977%
2026-06-15	3.0100	3.0100	2.7500	2.7500	-12.141%	83	4,435	-48.727%
2026-06-11	3.2500	3.2500	3.1300	3.1300	-2.795%	78	4,391	-54.952%
2026-06-10	3.3000	3.3000	3.1000	3.2200	+4.886%	18	4,421	-56.211%
2026-06-09	3.3000	3.5000	3.0000	3.0700	-12.286%	83	4,426	-54.072%
2026-06-08	3.4000	3.5000	3.4000	3.5000	-3.581%	12	4,397	-59.714%
2026-06-05	3.4000	3.6300	3.4000	3.6300	+19.016%	83	4,391	-61.157%
2026-06-04	3.1400	3.1400	2.9000	3.0500	-7.576%	251	4,391	-53.770%
2026-06-03	3.5500	3.5500	3.2500	3.3000	-1.198%	50	4,213	-57.273%
2026-06-02	3.2000	3.3400	3.1700	3.3400	+2.454%	115	4,211	-57.784%
2026-06-01	3.6000	3.6000	3.2000	3.2600	-7.386%	35	4,102	-56.748%
2026-05-29	3.7000	3.8300	3.4000	3.5200	-5.630%	65	4,116	-59.943%
2026-05-28	3.4600	3.7300	3.4600	3.7300	+2.192%	15	4,172	-62.198%
2026-05-27	3.7600	3.7600	3.6500	3.6500	-10.758%	15	4,172	-61.370%
2026-05-26	3.8400	4.1200	3.8400	4.0900	+4.071%	96	4,166	-65.526%
2026-05-22	3.7500	3.9300	3.7500	3.9300	+2.078%	14	4,195	-64.122%
2026-05-21	4.1000	4.1000	3.8500	3.8500	-6.098%	21	4,191	-63.377%
2026-05-20	4.4000	4.4500	4.0800	4.1000	-5.747%	76	4,191	-65.610%
2026-05-19	4.5000	4.5500	4.3300	4.3500	+1.163%	446	4,129	-67.586%
2026-05-18	4.0500	4.3000	4.0500	4.3000	+17.166%	152	4,129	-67.209%
2026-05-15	3.9000	3.9000	3.6500	3.6700	-5.897%	83	4,129	-61.580%
2026-05-14	3.9000	3.9000	3.8100	3.9000	-1.266%	227	3,998	-63.846%
2026-05-13	3.9500	4.2500	3.9300	3.9500	+3.947%	189	4,096	-64.304%
2026-05-12	4.0900	4.0900	3.6500	3.8000	+13.433%	735	4,096	-62.895%
2026-05-11	3.3500	3.6500	3.1500	3.3500	-4.558%	191	4,096	-57.910%
2026-05-08	3.9000	4.0000	3.5000	3.5100	-10.459%	530	3,848	-59.829%
2026-05-07	3.8000	3.9300	3.8000	3.9200	+2.083%	33	4,091	-64.031%
2026-05-06	3.8000	3.9000	3.8000	3.8400	+1.053%	11	4,076	-63.281%
2026-05-05	3.9500	3.9600	3.8000	3.8000	+2.703%	59	4,077	-62.895%
2026-05-04	3.6700	3.7000	3.6700	3.7000	-1.333%	21	4,031	-61.892%
2026-05-01	3.7500	3.8500	3.6500	3.7500	-1.316%	356	3,828	-62.400%
2026-04-30	4.1000	4.1000	3.8000	3.8000	-5.000%	8	3,828	-62.895%
2026-04-29	3.9600	4.2000	3.9600	4.0000	+2.564%	47	3,825	-64.750%
2026-04-28	3.8200	3.9000	3.8200	3.9000	+7.735%	11	3,804	-63.846%
2026-04-27	3.5800	3.6500	3.5800	3.6200	+0.556%	5	3,804	-61.050%
2026-04-24	3.5300	3.6000	3.3300	3.6000	-8.861%	19	3,801	-60.833%
2026-04-23	3.4900	4.0000	3.4900	3.9500	-2.228%	113	3,802	-64.304%
2026-04-22	3.9500	4.1000	3.9000	4.0400	+6.316%	17	3,817	-65.099%
2026-04-21	3.9300	3.9500	3.7000	3.8000	+4.110%	522	3,375	-62.895%
2026-04-20	3.7200	3.7300	3.5500	3.6500	-7.595%	178	3,375	-61.370%
2026-04-17	4.1000	4.1500	3.8500	3.9500	-8.565%	69	3,360	-64.304%
2026-04-16	4.6500	4.8000	4.3000	4.3200	-7.889%	241	3,380	-67.361%
2026-04-15	5.2600	5.3400	4.4000	4.6900	-13.945%	48	3,359	-69.936%
2026-04-14	5.4900	5.4900	5.2600	5.4500	+0.739%	91	3,356	-74.128%
2026-04-13	5.8000	5.8000	5.3500	5.4100	-8.615%	58	3,353	-73.937%
2026-04-10	5.7800	6.1500	5.7800	5.9200	+1.197%	21	3,363	-76.182%
2026-04-09	5.8100	6.1100	5.8100	5.8500	-0.341%	20	3,363	-75.897%
2026-04-08	5.5000	5.8700	5.5000	5.8700	-2.653%	13	3,359	-75.980%
2026-04-07	6.1100	6.1100	6.0300	6.0300	+3.253%	15	3,368	-76.617%
2026-04-06	5.8500	5.9300	5.7500	5.8400	-5.806%	18	3,367	-75.856%
2026-04-02	6.4500	6.4500	6.2000	6.2000	+3.333%	7	3,359	-77.258%
2026-04-01	6.0000	6.0000	6.0000	6.0000	+4.712%	6	3,359	-76.500%
2026-03-31	6.0900	6.0900	5.7300	5.7300	-10.047%	26	3,354	-75.393%
2026-03-30	6.2100	6.5000	6.1000	6.3700	+0.632%	22	3,335	-77.865%
2026-03-27	6.0000	6.3300	5.9000	6.3300	+7.836%	30	3,336	-77.725%
2026-03-26	5.8500	6.0000	5.7000	5.8700	+1.207%	43	3,361	-75.980%
2026-03-25	5.8000	5.8500	5.7000	5.8000	+1.222%	162	3,384	-75.690%
2026-03-24	5.8400	5.8400	5.3600	5.7300	+6.704%	3	3,501	-75.393%
2026-03-23	6.0000	6.0000	5.3700	5.3700	+4.272%	22	3,503	-73.743%
2026-03-20	5.3200	5.9000	5.1500	5.1500	-6.364%	24	3,510	-72.621%
2026-03-19	5.5500	5.5500	5.4500	5.5000	0.000%	24	3,512	-74.364%
2026-03-18	5.3500	5.5000	5.2500	5.5000	+6.796%	29	3,532	-74.364%
2026-03-17	5.4100	5.4100	5.1500	5.1500	-3.738%	82	3,535	-72.621%
2026-03-16	5.4500	5.6000	5.3500	5.3500	-5.975%	61	3,521	-73.645%
2026-03-13	5.6000	5.7600	5.6000	5.6900	+0.708%	526	3,521	-75.220%
2026-03-12	5.1000	5.6500	5.0900	5.6500	+6.604%	50	4,032	-75.044%
2026-03-11	5.4500	5.4500	4.7000	5.3000	-8.621%	147	4,015	-73.396%
2026-03-10	4.2000	5.8900	4.2000	5.8000	-4.762%	658	4,095	-75.690%
2026-03-09	6.3600	6.4200	5.8000	6.0900	-25.912%	296	4,127	-76.847%
2026-03-06	8.2600	8.3400	8.2000	8.2200	+4.713%	16	4,177	-82.847%
2026-03-05	7.8500	7.8500	7.8500	7.8500	-0.254%	1	4,174	-82.038%
2026-03-04	8.1000	8.1000	7.8700	7.8700	-1.870%	9	4,173	-82.084%
2026-03-03	8.0300	8.0300	8.0200	8.0200	-0.988%	16	4,173	-82.419%
2026-03-02	8.4000	8.4000	8.0800	8.1000	-4.930%	165	4,169	-82.593%
2026-02-27	8.4500	8.6000	8.4500	8.5200	+2.651%	8	4,314	-83.451%
2026-02-26	8.1000	8.5000	8.1000	8.3000	+2.723%	5	4,308	-83.012%
2026-02-25	8.1500	8.2000	8.0000	8.0800	-2.885%	8	4,307	-82.550%
2026-02-24	8.8200	8.8600	8.1700	8.3200	-2.118%	6,022	4,307	-83.053%
2026-02-23	8.3500	8.5000	8.3500	8.5000	+2.410%	28	8,197	-83.412%
2026-02-20	8.2000	8.5000	8.1100	8.3000	-0.240%	53	8,191	-83.012%
2026-02-19	8.3000	8.3700	8.1900	8.3200	+1.463%	173	8,215	-83.053%
2026-02-18	8.1300	8.3400	8.1300	8.2000	+0.613%	20	8,047	-82.805%
2026-02-17	8.0600	8.1900	7.9500	8.1500	-0.367%	62	8,032	-82.699%
2026-02-13	8.2200	8.2200	8.0300	8.1800	-2.270%	31	7,961	-82.763%
2026-02-12	8.1500	8.5500	7.9200	8.3700	+4.625%	124	7,961	-83.154%
2026-02-11	7.7000	8.0000	7.7000	8.0000	+4.712%	67	7,993	-82.375%
2026-02-10	7.0200	7.6500	7.0200	7.6400	+9.928%	36	7,997	-81.545%
2026-02-09	7.5000	8.4500	6.9000	6.9500	+27.523%	353	7,979	-79.712%
2026-02-06	5.6700	5.9400	5.4000	5.4500	+2.060%	144	7,892	-74.128%
2026-02-05	3.9200	5.3400	3.9200	5.3400	+10.103%	141	7,763	-73.596%
2026-02-04	4.4400	4.8500	4.4400	4.8500	+7.301%	32	7,787	-70.928%
2026-02-03	4.2800	4.6600	4.2000	4.5200	+10.244%	47	7,766	-68.805%
2026-02-02	4.3100	4.3100	3.9500	4.1000	+3.797%	21	7,737	-65.610%
2026-01-30	3.7000	4.0100	3.7000	3.9500	+12.857%	55	7,729	-64.304%
2026-01-29	3.4300	3.7000	3.4300	3.5000	-4.110%	109	7,688	-59.714%
2026-01-28	3.5500	3.6500	3.5500	3.6500	+4.286%	39	7,784	-61.370%
2026-01-27	3.5500	3.5500	3.5000	3.5000	+2.639%	4	7,749	-59.714%
2026-01-26	3.5500	3.5500	3.2000	3.4100	-2.571%	10	7,749	-58.651%
2026-01-23	3.3500	3.5000	3.3000	3.5000	+4.478%	137	7,745	-59.714%
2026-01-22	3.5000	3.6000	3.3100	3.3500	-8.219%	98	7,718	-57.910%
2026-01-21	3.5000	3.8100	3.5000	3.6500	+9.940%	229	7,741	-61.370%
2026-01-20	2.5000	3.4000	2.5000	3.3200	+3.750%	449	7,644	-57.530%
2026-01-16	3.2000	3.2000	3.2000	3.2000	-0.621%	21	7,502	-55.938%
2026-01-15	3.2700	3.2800	3.1900	3.2200	0.000%	21	7,502	-56.211%
2026-01-14	3.2500	3.3100	3.1100	3.2200	+5.574%	201	7,482	-56.211%
2026-01-13	3.0100	3.1000	3.0100	3.0500	-1.613%	38	7,292	-53.770%
2026-01-12	3.2000	3.3500	3.0700	3.1000	0.000%	81	7,317	-54.516%
2026-01-09	3.0700	3.1000	2.9100	3.1000	+4.027%	35	7,252	-54.516%
2026-01-08	2.9000	2.9800	2.9000	2.9800	+8.759%	2	7,222	-52.685%
2026-01-07	2.7500	2.7500	2.5500	2.7400	-2.143%	20	7,220	-48.540%
2026-01-06	2.8000	2.8000	2.8000	2.8000	-1.754%	1	7,236	-49.643%
2026-01-05	2.9000	2.9000	2.8000	2.8500	-5.000%	10	7,236	-50.526%
2026-01-02	3.2300	3.2300	3.0000	3.0000	-5.956%	96	7,240	-53.000%
2025-12-31	3.1100	3.2200	3.0800	3.1900	+6.333%	62	7,155	-55.799%
2025-12-30	3.0100	3.0500	2.9500	3.0000	+1.010%	6,129	7,155	-53.000%
2025-12-29	3.0500	3.1000	2.9700	2.9700	-1.000%	18	1,402	-52.525%
2025-12-26	3.0300	3.0300	2.9800	3.0000	-6.250%	216	1,395	-53.000%
2025-12-23	3.0500	3.2000	3.0500	3.2000	+1.587%	4	1,179	-55.938%
2025-12-22	3.1000	3.1500	3.1000	3.1500	+3.279%	2	1,179	-55.238%
2025-12-19	3.1900	3.2800	3.0500	3.0500	-0.974%	27	1,177	-53.770%
2025-12-18	3.0800	3.0800	3.0800	3.0800	+2.667%	1	1,187	-54.221%
2025-12-17	2.9300	3.0000	2.8900	3.0000	-2.280%	3	1,186	-53.000%
2025-12-16	3.0800	3.0800	3.0700	3.0700	-4.063%	10	1,183	-54.072%
2025-12-15	3.2000	3.2000	3.2000	3.2000	+7.383%	200	1,183	-55.938%
2025-12-12	3.0000	3.0000	2.9800	2.9800	-2.614%	209	1,183	-52.685%
2025-12-11	3.1300	3.1300	2.9500	3.0600	-2.548%	82	983	-53.922%
2025-12-10	3.1300	3.1400	3.1000	3.1400	+9.790%	5	982	-55.096%
2025-12-05	2.8600	2.8600	2.8600	2.8600	-6.840%	10	978	-50.699%
2025-12-04	3.1400	3.1400	3.0700	3.0700	-2.848%	2	972	-54.072%
2025-12-03	3.1600	3.1600	3.1600	3.1600	-2.469%	100	973	-55.380%
2025-12-02	3.2400	3.2400	3.2400	3.2400	+6.931%	3	873	-56.481%
2025-12-01	3.1400	3.1400	3.0300	3.0300	-0.980%	4	870	-53.465%
2025-11-28	3.0600	3.0600	3.0600	3.0600	-4.375%	4	870	-53.922%
2025-11-26	3.3000	3.3000	3.2000	3.2000	-6.433%	10	863	-55.938%
2025-11-25	3.3000	3.4200	3.3000	3.4200	-2.006%	23	863	-58.772%
2025-11-24	3.4900	3.4900	3.4900	3.4900	-7.916%	1	840	-59.599%
2025-11-21	3.8800	3.9000	3.7900	3.7900	+3.836%	3	839	-62.797%
2025-11-20	3.5000	3.7400	3.5000	3.6500	0.000%	5	840	-61.370%
2025-11-19	3.5700	3.6500	3.5700	3.6500	+10.606%	5	842	-61.370%
2025-11-18	3.6800	3.7000	3.3000	3.3000	-12.000%	105	841	-57.273%
2025-11-17	3.3500	3.7600	3.3500	3.7500	+11.607%	19	841	-62.400%
2025-11-14	3.5200	3.5200	3.2900	3.3600	-1.466%	19	840	-58.036%
2025-11-13	3.2000	3.4500	3.2000	3.4100	+11.803%	17	834	-58.651%
2025-11-12	3.0500	3.0500	3.0500	3.0500	-1.613%	4	839	-53.770%
2025-11-11	3.0000	3.1000	3.0000	3.1000	+24.000%	82	839	-54.516%
2025-11-10	2.5000	2.5000	2.5000	2.5000	-19.355%	10	804	-43.600%
2025-11-06	3.0000	3.1000	3.0000	3.1000	+6.897%	56	804	-54.516%
2025-11-04	2.9000	2.9000	2.9000	2.9000	-3.010%	20	854	-51.379%
2025-10-31	2.9900	2.9900	2.9900	2.9900	+23.045%	1	874	-52.843%
2025-10-24	2.4000	2.4300	2.4000	2.4300	-19.000%	5	874	-41.975%
2025-10-22	3.0000	3.0000	3.0000	3.0000	+9.091%	14	870	-53.000%
2025-10-21	2.7500	2.7500	2.7500	2.7500	+20.087%	2	871	-48.727%
2025-10-17	2.4000	2.4500	2.2900	2.2900	+4.091%	31	869	-38.428%
2025-10-15	2.2000	2.2000	2.2000	2.2000	-3.084%	20	838	-35.909%
2025-10-14	2.5000	2.5000	2.2700	2.2700	+8.095%	3	818	-37.885%
2025-10-10	2.1000	2.1000	2.1000	2.1000	-3.670%	1	817	-32.857%
2025-10-03	2.1800	2.1800	2.1800	2.1800	-6.034%	1	817	-35.321%
2025-10-01	2.3200	2.3200	2.3200	2.3200	+22.105%	4	817	-39.224%
2025-09-29	2.0300	2.0300	1.9000	1.9000	-9.524%	101	819	-25.789%
2025-09-26	2.1200	2.1300	2.1000	2.1000	-8.696%	103	818	-32.857%
2025-09-25	2.3000	2.3000	2.3000	2.3000	-0.862%	2	830	-38.696%
2025-09-24	2.1800	2.3200	2.1800	2.3200	+16.000%	90	830	-39.224%
2025-09-23	2.0000	2.0000	2.0000	2.0000	-8.257%	1	795	-29.500%
2025-09-18	2.2000	2.2200	2.1000	2.1800	-5.217%	23	794	-35.321%
2025-09-17	2.3000	2.3100	2.3000	2.3000	+2.222%	30	794	-38.696%
2025-09-16	2.3000	2.9000	2.2500	2.2500	+4.651%	104	794	-37.333%
2025-09-15	2.1500	2.1500	2.1500	2.1500	-16.667%	5	731	-34.419%
2025-09-10	2.5800	2.5800	2.5800	2.5800	+5.738%	3	731	-45.349%
2025-09-09	2.4400	2.4400	2.4400	2.4400	-10.949%	100	734	-42.213%
2025-09-04	2.7400	2.7400	2.7400	2.7400	+5.385%	3	734	-48.540%
2025-09-03	2.6000	2.6000	2.6000	2.6000	-10.345%	1	731	-45.769%
2025-09-02	2.9000	2.9000	2.9000	2.9000	+11.538%	1	731	-51.379%
2025-08-28	2.6000	2.6000	2.6000	2.6000	-8.772%	1	731	-45.769%
2025-08-27	2.7500	2.8500	2.7500	2.8500	+1.064%	2	730	-50.526%
2025-08-25	2.8200	2.8200	2.8200	2.8200	-2.759%	1	730	-50.000%
2025-08-20	2.9000	2.9000	2.9000	2.9000	+15.538%	1	730	-51.379%
2025-08-18	2.8800	2.8800	2.5100	2.5100	-6.691%	16	730	-43.825%
2025-08-15	2.6900	2.6900	2.6900	2.6900	-3.929%	1	730	-47.584%
2025-08-13	3.5000	3.5000	2.7100	2.8000	-13.846%	75	730	-49.643%
2025-08-12	3.2500	3.2500	3.2500	3.2500	+19.926%	1	660	-56.615%
2025-08-07	2.7100	2.7100	2.7100	2.7100	-16.615%	15	660	-47.970%
2025-08-06	3.2500	3.2500	3.2500	3.2500	+33.197%	1	660	-56.615%
2025-08-05	2.2000	2.4400	2.2000	2.4400	+4.274%	16	661	-42.213%
2025-08-04	2.3400	2.3400	2.3400	2.3400	-11.698%	1	645	-39.744%
2025-07-31	2.0500	2.6500	2.0500	2.6500	+20.455%	297	645	-46.792%
2025-07-30	2.2100	2.3200	2.2000	2.2000	-12.698%	17	552	-35.909%
2025-07-28	2.5200	2.5200	2.4500	2.5200	-3.077%	12	563	-44.048%
2025-07-25	2.6500	2.6500	2.6000	2.6000	-2.256%	4	562	-45.769%
2025-07-24	2.6600	2.6600	2.6600	2.6600	-16.875%	1	565	-46.992%
2025-07-23	2.6600	3.2000	2.6000	3.2000	+13.475%	19	564	-55.938%
2025-07-22	2.8200	2.8200	2.8200	2.8200	-7.541%	1	575	-50.000%
2025-07-17	3.0500	3.0500	3.0500	3.0500	+0.993%	12	575	-53.770%
2025-07-16	3.0200	3.0200	3.0200	3.0200	-0.984%	15	563	-53.311%
2025-07-15	2.9400	3.0500	2.9400	3.0500	-1.613%	7	548	-53.770%
2025-07-10	3.1000	3.1000	3.1000	3.1000	-3.125%	10	543	-54.516%
2025-07-09	3.2500	3.2500	3.2000	3.2000	-12.329%	70	553	-55.938%
2025-07-03	3.6500	3.6500	3.6500	3.6500	-1.351%	1	554	-61.370%
2025-07-02	3.6500	3.7000	3.6500	3.7000	+1.370%	7	554	-61.892%
2025-06-27	3.5000	3.6500	3.5000	3.6500	-8.750%	4	557	-61.370%
2025-06-26	4.5000	4.5000	4.0000	4.0000	-6.977%	13	558	-64.750%
2025-06-24	4.3200	4.3500	4.2600	4.3000	-2.273%	8	555	-67.209%
2025-06-23	3.8000	4.5500	3.4300	4.4000	+62.963%	45	554	-67.955%
2025-06-20	2.7000	2.7000	2.7000	2.7000	-3.571%	2	546	-47.778%
2025-06-16	2.8000	2.8000	2.8000	2.8000	+6.870%	1	545	-49.643%
2025-06-09	2.6200	2.6200	2.6200	2.6200	-16.561%	1	546	-46.183%
2025-06-04	2.9200	3.3000	2.8800	3.1400	+5.724%	149	546	-55.096%
2025-06-03	2.9700	2.9700	2.9700	2.9700	+2.414%	1	563	-52.525%
2025-06-02	2.9000	2.9000	2.9000	2.9000	-3.333%	1	562	-51.379%
2025-05-30	3.0000	3.0000	3.0000	3.0000	-2.280%	2	562	-53.000%
2025-05-29	3.1100	3.1100	3.0600	3.0700	-6.970%	16	563	-54.072%
2025-05-28	3.2000	3.3000	3.2000	3.3000	+10.000%	4	559	-57.273%
2025-05-23	3.0000	3.0000	3.0000	3.0000	+11.111%	10	553	-53.000%
2025-05-22	2.7000	2.7000	2.7000	2.7000	-11.475%	10	553	-47.778%
2025-05-21	3.0200	3.0500	3.0200	3.0500	+12.546%	114	558	-53.770%
2025-05-20	2.7100	2.7100	2.7100	2.7100	-1.095%	1	558	-47.970%
2025-05-19	2.8900	2.9300	2.7400	2.7400	-2.143%	26	558	-48.540%
2025-05-16	3.0300	3.0300	2.8000	2.8000	-17.404%	14	532	-49.643%
2025-05-15	3.5000	3.5000	3.1600	3.3900	+18.531%	90	532	-58.407%
2025-05-14	2.8200	2.8600	2.8200	2.8600	-1.379%	2	446	-50.699%
2025-05-13	3.4000	3.4000	2.8600	2.9000	-11.043%	17	448	-51.379%
2025-05-12	3.2500	3.2700	2.9900	3.2600	-9.444%	239	450	-56.748%
2025-05-09	3.6000	3.6000	3.6000	3.6000	-6.005%	62	569	-60.833%
2025-05-08	3.8500	3.8500	3.7000	3.8300	-3.038%	10	589	-63.185%
2025-05-07	4.1500	4.3000	3.9500	3.9500	-2.469%	16	591	-64.304%
2025-05-06	4.4500	4.4500	4.0500	4.0500	-14.737%	118	583	-65.185%
2025-05-05	4.9000	4.9000	4.6500	4.7500	-3.651%	22	485	-70.316%
2025-05-02	4.7800	5.1200	4.7800	4.9300	-6.274%	16	496	-71.400%
2025-05-01	5.7300	5.7300	5.2600	5.2600	-7.881%	18	504	-73.194%
2025-04-30	5.7000	5.7100	5.7000	5.7100	+2.883%	3	491	-75.306%
2025-04-29	5.6000	5.6500	5.3000	5.5500	-2.116%	15	489	-74.595%
2025-04-28	5.6700	5.6700	5.6700	5.6700	-10.143%	2	490	-75.132%
2025-04-25	6.3100	6.3100	6.3100	6.3100	-4.970%	2	492	-77.655%
2025-04-23	7.6000	7.6000	6.3000	6.6400	-3.768%	12	491	-78.765%
2025-04-22	6.8000	6.9000	6.8000	6.9000	0.000%	4	497	-79.565%
2025-04-21	6.9000	7.1500	6.9000	6.9000	+2.985%	10	496	-79.565%
2025-04-17	7.0200	7.0200	6.7000	6.7000	-2.616%	10	483	-78.955%
2025-04-16	6.9000	6.9000	6.8800	6.8800	+6.998%	3	483	-79.506%
2025-04-15	6.4400	6.4400	6.4300	6.4300	-1.982%	20	481	-78.072%
2025-04-14	6.7000	6.8000	6.5600	6.5600	-5.202%	7	500	-78.506%
2025-04-11	7.0000	7.0000	6.9200	6.9200	+1.022%	28	503	-79.624%
2025-04-10	6.7100	6.8500	6.7100	6.8500	+5.710%	4	490	-79.416%
2025-04-09	6.5000	6.5000	6.4800	6.4800	-10.125%	2	487	-78.241%
2025-04-08	6.4900	7.2100	6.4700	7.2100	+2.415%	19	488	-80.444%
2025-04-07	7.7300	7.7400	6.5800	7.0400	+2.624%	58	493	-79.972%
2025-04-04	6.6000	7.1800	6.6000	6.8600	+7.355%	26	506	-79.446%
2025-04-03	6.3900	6.3900	6.3900	6.3900	+4.412%	1	516	-77.934%
2025-04-01	6.1200	6.1200	6.1200	6.1200	-2.857%	5	515	-76.961%
2025-03-31	6.2000	6.5500	6.2000	6.3000	+0.962%	18	510	-77.619%
2025-03-28	6.2400	6.2600	6.1500	6.2400	+14.495%	40	497	-77.404%
2025-03-26	5.4500	5.4500	5.4500	5.4500	+6.654%	10	496	-74.128%
2025-03-25	5.2300	5.2300	5.1100	5.1100	+1.188%	6	486	-72.407%
2025-03-24	5.0500	5.0500	5.0500	5.0500	-8.182%	1	481	-72.079%
2025-03-21	5.5000	5.5000	5.3200	5.5000	0.000%	52	480	-74.364%
2025-03-20	5.4900	5.5000	5.4900	5.5000	-4.844%	2	464	-74.364%
2025-03-19	5.7800	5.7800	5.7800	5.7800	-1.027%	1	462	-75.606%
2025-03-18	5.8400	5.8400	5.8400	5.8400	+9.363%	1	461	-75.856%
2025-03-17	5.5000	5.5000	5.3400	5.3400	-0.743%	2	461	-73.596%
2025-03-12	5.4000	5.4000	5.3800	5.3800	+2.672%	9	460	-73.792%
2025-03-10	5.2400	5.2400	5.2400	5.2400	+0.191%	6	451	-73.092%
2025-03-07	5.4500	5.5100	5.2300	5.2300	-3.860%	24	457	-73.040%
2025-03-06	5.2000	5.4400	5.0000	5.4400	+19.560%	30	446	-74.081%
2025-03-05	4.5500	4.5500	4.5500	4.5500	-4.412%	1	427	-69.011%
2025-03-04	5.3500	5.3500	4.7600	4.7600	+0.211%	78	428	-70.378%
2025-03-03	4.5000	4.7500	4.5000	4.7500	+10.465%	22	451	-70.316%
2025-02-27	4.1800	4.5800	4.1800	4.3000	0.000%	69	430	-67.209%
2025-02-26	4.3500	4.4400	4.2500	4.3000	-6.522%	9	384	-67.209%
2025-02-25	4.5600	5.0000	4.5000	4.6000	+15.000%	45	389	-69.348%
2025-02-24	4.0000	4.0000	4.0000	4.0000	0.000%	5	378	-64.750%
2025-02-21	3.4000	4.0000	2.8800	4.0000	+34.228%	86	373	-64.750%
2025-02-20	3.1800	3.1800	2.9800	2.9800	-0.667%	114	360	-52.685%
2025-02-19	3.1400	3.1400	2.7100	3.0000	-4.762%	41	253	-53.000%
2025-02-14	3.0400	3.1500	3.0400	3.1500	-11.017%	102	216	-55.238%
2025-02-13	3.5500	3.5500	3.4100	3.5400	-15.714%	88	292	-60.169%
2025-02-11	4.2000	4.2000	4.2000	4.2000	+68.000%	10	292	-66.429%
2025-02-10	2.5000	2.5000	2.5000	2.5000	-16.667%	5	302	-43.600%
2025-02-07	3.0000	3.0000	3.0000	3.0000	-28.910%	2	297	-53.000%
2025-02-06	4.2300	4.2300	4.2200	4.2200	+5.500%	2	296	-66.588%
2025-02-05	4.4700	4.4700	4.0000	4.0000	-4.762%	38	296	-64.750%
2025-02-04	4.2000	4.2000	4.2000	4.2000	-7.080%	10	328	-66.429%
2025-02-03	4.7000	4.7000	4.1000	4.5200	-0.221%	14	324	-68.805%
2025-01-31	4.9200	4.9200	4.5300	4.5300	-11.696%	26	330	-68.874%
2025-01-29	5.1000	5.1300	5.1000	5.1300	-1.156%	2	323	-72.515%
2025-01-28	5.2300	5.2300	5.1900	5.1900	-0.575%	3	321	-72.832%
2025-01-27	5.5000	5.5000	5.2200	5.2200	-1.695%	76	320	-72.989%
2025-01-24	5.3100	5.3100	5.2800	5.3100	-5.179%	10	246	-73.446%
2025-01-22	5.5000	5.6000	5.5000	5.6000	0.000%	12	247	-74.821%
2025-01-21	5.6000	5.6000	5.6000	5.6000	-9.677%	1	254	-74.821%
2025-01-17	6.2700	6.2700	6.2000	6.2000	-6.203%	4	254	-77.258%
2025-01-13	6.3300	6.6500	6.3300	6.6100	+4.094%	39	254	-78.669%
2025-01-06	6.3500	6.3500	6.3500	6.3500	-2.308%	1	227	-77.795%
2025-01-03	6.5000	6.5000	6.5000	6.5000	-2.985%	2	228	-78.308%
2025-01-02	6.7000	6.7000	6.7000	6.7000	-1.471%	1	227	-78.955%
2024-12-31	6.7300	6.8700	6.7300	6.8000	+1.493%	21	217	-79.265%
2024-12-30	6.7000	6.7000	6.7000	6.7000	+4.688%	10	217	-78.955%
2024-12-27	6.4000	6.4000	6.4000	6.4000	-1.538%	100	207	-77.969%
2024-12-23	6.5000	6.5000	6.5000	6.5000	-6.475%	1	157	-78.308%
2024-12-19	6.8000	7.3000	6.7000	6.9500	+12.097%	73	156	-79.712%
2024-12-13	6.3300	6.3500	6.2000	6.2000	+0.977%	14	87	-77.258%
2024-12-12	6.1100	6.1400	6.1100	6.1400	-4.063%	20	82	-77.036%
2024-12-11	6.4000	6.4000	6.4000	6.4000	+2.729%	10	102	-77.969%
2024-12-10	6.0000	6.3400	6.0000	6.2300	+9.298%	5	92	-77.368%
2024-12-09	5.7000	5.7000	5.7000	5.7000	-6.557%	2	91	-75.263%
2024-12-06	6.1000	6.1000	6.1000	6.1000	+7.965%	2	93	-76.885%
2024-12-05	5.7700	5.7700	5.6500	5.6500	-2.586%	12	94	-75.044%
2024-12-04	5.7500	5.9000	5.7500	5.8000	+2.655%	7	102	-75.690%
2024-12-03	5.9000	6.0300	5.6500	5.6500	-4.399%	16	98	-75.044%
2024-12-02	6.0000	6.0000	5.9100	5.9100	-1.664%	4	104	-76.142%
2024-11-29	6.0900	6.0900	6.0100	6.0100	-5.799%	10	108	-76.539%
2024-11-27	6.3000	6.4100	6.1000	6.3800	+3.740%	5	104	-77.900%
2024-11-26	6.1500	6.1500	6.1500	6.1500	-1.600%	10	104	-77.073%
2024-11-25	6.6000	6.6000	6.2500	6.2500	-19.872%	12	94	-77.440%
2024-11-21	7.8000	7.8000	7.8000	7.8000	-1.391%	2	107	-81.923%
2024-11-20	7.9100	7.9100	7.9100	7.9100	-1.125%	1	107	-82.174%
2024-11-19	8.0000	8.0000	8.0000	8.0000	+0.503%	15	106	-82.375%
2024-11-18	8.5000	8.5000	7.7500	7.9600	-5.351%	25	106	-82.286%
2024-11-15	7.9900	8.8000	7.8600	8.4100	+13.957%	58	96	-83.234%
2024-11-14	6.6000	7.4200	6.6000	7.3800	+16.038%	10	75	-80.894%
2024-11-13	6.1000	6.3600	5.9800	6.3600	+4.262%	10	66	-77.830%
2024-11-11	5.7800	6.1000	4.9000	6.1000	-8.955%	12	57	-76.885%
2024-11-08	7.1000	7.1000	6.7000	6.7000	+3.715%	10	63	-78.955%
2024-11-07	6.4500	6.4800	6.3900	6.4600	-5.000%	14	59	-78.173%
2024-11-06	6.8000	6.8000	6.8000	6.8000	-9.333%	1	46	-79.265%
2024-11-01	7.5000	7.5000	7.5000	7.5000	-3.846%	2	46	-81.200%
2024-10-30	7.8000	7.8000	7.8000	7.8000	+17.293%	1	45	-81.923%
2024-10-21	6.6500	6.6500	6.6500	6.6500	-6.993%	20	45	-78.797%
2024-10-18	7.1500	7.1500	7.1500	7.1500	+4.993%	30	45	-80.280%
2024-10-17	6.9500	6.9500	6.8100	6.8100	+0.147%	2	42	-79.295%
2024-10-15	7.2500	7.2500	6.8000	6.8000	-12.596%	11	41	-79.265%
2024-10-11	7.7800	7.7800	7.7800	7.7800	-1.394%	6	30	-81.877%

.dark-mode .mY96cL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mY96cL{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115P20HIMS Jan 15 2027 20.00 Put (HIMS270115P00020000)option OPRA

HIMS20270115P20
HIMS Jan 15 2027 20.00 Put (HIMS270115P00020000)
option OPRA