Dark

HIMS20270115P22
HIMS Jan 15 2027 22.00 Put (HIMS270115P00022000)
option OPRA

EOD

Aug 18, 2026

2.25+2.273%(+0.05)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.1700	2.2500	2.1600	2.2500	+2.273%	48	1,280	0.000%
2026-08-17	2.3000	2.3000	2.1600	2.2000	0.000%	108	1,235	+2.273%
2026-08-14	2.4200	2.4200	2.2000	2.2000	-5.172%	3	1,229	+2.273%
2026-08-13	2.3300	2.3300	2.3200	2.3200	0.000%	2	1,230	-3.017%
2026-08-12	2.3300	2.3300	2.3200	2.3200	+12.077%	5	1,229	-3.017%
2026-08-11	2.1500	2.1500	2.0700	2.0700	-8.407%	11	1,225	+8.696%
2026-08-10	2.2600	2.2700	2.1200	2.2600	0.000%	6	1,219	-0.442%
2026-08-07	2.6000	2.6000	2.2600	2.2600	-13.077%	18	1,220	-0.442%
2026-08-06	2.6000	2.6400	2.6000	2.6000	+5.263%	8	1,222	-13.462%
2026-08-04	2.4700	2.4700	2.4700	2.4700	-11.786%	3	1,215	-8.907%
2026-08-03	2.9900	3.0000	2.7900	2.8000	-21.127%	12	1,215	-19.643%
2026-07-31	3.5500	3.5500	3.5500	3.5500	-17.442%	40	1,218	-36.620%
2026-07-29	3.5500	4.3000	3.5500	4.3000	+31.498%	31	1,218	-47.674%
2026-07-28	3.1100	3.2700	3.1100	3.2700	+11.224%	22	1,248	-31.193%
2026-07-27	3.2000	3.2000	2.9100	2.9400	-14.286%	29	1,256	-23.469%
2026-07-24	2.6900	3.4300	2.6900	3.4300	+26.103%	11	1,236	-34.402%
2026-07-23	2.7200	2.7200	2.7200	2.7200	+2.642%	2	1,239	-17.279%
2026-07-22	2.6200	2.6800	2.5900	2.6500	+0.760%	41	1,240	-15.094%
2026-07-20	2.4800	2.7900	2.4800	2.6300	-2.593%	6	1,246	-14.449%
2026-07-17	2.7000	2.7000	2.7000	2.7000	+12.500%	41	1,250	-16.667%
2026-07-16	2.4000	2.4000	2.4000	2.4000	+6.195%	2	1,250	-6.250%
2026-07-15	2.3000	2.3000	2.2500	2.2600	-14.717%	93	1,252	-0.442%
2026-07-13	2.6500	2.6500	2.6500	2.6500	+0.760%	11	1,334	-15.094%
2026-07-10	2.6500	2.6500	2.6300	2.6300	+5.622%	21	1,324	-14.449%
2026-07-09	2.3900	2.4900	2.3800	2.4900	-0.400%	95	1,315	-9.639%
2026-07-08	2.4500	2.5000	2.4500	2.5000	+5.042%	2	1,239	-10.000%
2026-07-07	2.4100	2.4100	2.3600	2.3800	-4.418%	25	1,240	-5.462%
2026-07-06	2.4900	2.4900	2.4900	2.4900	+2.469%	12	1,231	-9.639%
2026-07-02	2.4500	2.4500	2.4300	2.4300	-6.538%	4	1,234	-7.407%
2026-07-01	2.6000	2.6000	2.6000	2.6000	-9.408%	1	1,234	-13.462%
2026-06-30	2.8700	2.8700	2.8700	2.8700	-1.034%	2	1,235	-21.603%
2026-06-26	2.9100	2.9100	2.8300	2.9000	+2.473%	7	1,233	-22.414%
2026-06-23	2.9000	2.9000	2.8300	2.8300	+0.712%	12	1,236	-20.495%
2026-06-18	2.9100	2.9100	2.8100	2.8100	-8.766%	9	1,236	-19.929%
2026-06-17	3.2600	3.3500	3.0800	3.0800	-6.949%	12	1,236	-26.948%
2026-06-16	3.4500	3.4500	3.3000	3.3100	-11.733%	16	1,236	-32.024%
2026-06-15	3.8000	3.8000	3.7500	3.7500	-1.316%	3	1,243	-40.000%
2026-06-11	4.1000	4.1000	3.8000	3.8000	-3.797%	5	1,245	-40.789%
2026-06-10	3.9500	3.9500	3.9500	3.9500	-5.952%	2	1,246	-43.038%
2026-06-09	4.2500	4.2500	4.2000	4.2000	-5.618%	3	1,244	-46.429%
2026-06-08	4.3500	4.5000	4.3000	4.4500	0.000%	40	1,245	-49.438%
2026-06-05	4.4500	4.4500	4.4500	4.4500	+17.105%	5	1,233	-49.438%
2026-06-04	3.8700	3.8700	3.8000	3.8000	-10.588%	38	1,232	-40.789%
2026-06-03	4.5500	4.5500	4.2500	4.2500	0.000%	34	1,262	-47.059%
2026-06-02	4.1000	4.2500	4.1000	4.2500	-5.556%	2	1,248	-47.059%
2026-05-29	4.4600	4.5000	4.4600	4.5000	-4.255%	15	1,249	-50.000%
2026-05-28	4.7500	4.7500	4.7000	4.7000	-0.844%	2	1,250	-52.128%
2026-05-27	4.8000	4.8000	4.7400	4.7400	-7.059%	19	1,250	-52.532%
2026-05-26	5.1500	5.1500	5.1000	5.1000	+3.030%	101	1,250	-55.882%
2026-05-22	4.8000	4.9500	4.8000	4.9500	-1.000%	39	1,151	-54.545%
2026-05-21	5.1900	5.2500	5.0000	5.0000	-3.846%	14	1,159	-55.000%
2026-05-20	5.4000	5.4800	5.2000	5.2000	-3.704%	30	1,159	-56.731%
2026-05-18	5.1500	5.4700	5.1500	5.4000	+14.407%	507	1,140	-58.333%
2026-05-15	4.9900	5.0000	4.7200	4.7200	-6.535%	22	1,140	-52.331%
2026-05-14	5.1500	5.1500	4.9500	5.0500	+1.000%	25	1,010	-55.446%
2026-05-13	5.2500	5.2500	5.0000	5.0000	+5.263%	27	1,009	-55.000%
2026-05-12	4.7500	4.7500	4.7500	4.7500	+13.095%	2	1,009	-52.632%
2026-05-11	4.2500	4.2500	4.2000	4.2000	-6.667%	9	1,009	-46.429%
2026-05-08	4.8500	4.9000	4.5000	4.5000	-7.975%	3	1,010	-50.000%
2026-05-06	4.9500	4.9500	4.8900	4.8900	-3.168%	2	1,011	-53.988%
2026-05-05	5.0500	5.0500	5.0500	5.0500	+12.222%	1	1,012	-55.446%
2026-05-04	4.5000	4.5000	4.5000	4.5000	-7.216%	1	1,012	-50.000%
2026-05-01	4.8500	4.8500	4.8500	4.8500	+1.042%	2	1,013	-53.608%
2026-04-30	5.2500	5.2500	4.8000	4.8000	-5.882%	215	1,013	-53.125%
2026-04-29	4.9500	5.1600	4.9500	5.1000	+11.597%	201	1,203	-55.882%
2026-04-27	4.5700	4.5700	4.5700	4.5700	-8.964%	1	1,002	-50.766%
2026-04-22	5.0200	5.0200	5.0200	5.0200	+3.505%	21	1,003	-55.179%
2026-04-21	4.8500	4.8500	4.8500	4.8500	+7.778%	4	980	-53.608%
2026-04-20	4.8000	4.8700	4.5000	4.5000	-11.765%	13	980	-50.000%
2026-04-17	5.0500	5.1500	5.0500	5.1000	-2.857%	47	989	-55.882%
2026-04-16	5.8000	5.8000	5.2500	5.2500	-13.223%	39	970	-57.143%
2026-04-15	6.4800	6.5000	6.0500	6.0500	-9.431%	14	1,003	-62.810%
2026-04-14	6.6600	6.8200	6.4500	6.6800	+0.451%	11	993	-66.317%
2026-04-13	6.8000	6.8000	6.6500	6.6500	-9.153%	2	992	-66.165%
2026-04-10	7.3200	7.3200	7.3200	7.3200	-0.136%	1	999	-69.262%
2026-04-07	7.3200	7.3300	7.3200	7.3300	+2.517%	11	998	-69.304%
2026-04-01	7.1500	7.1500	7.1500	7.1500	+2.143%	1	1,007	-68.531%
2026-03-31	7.4500	7.4500	7.0000	7.0000	-6.667%	5	1,006	-67.857%
2026-03-30	7.5000	7.5000	7.5000	7.5000	-1.575%	20	1,005	-70.000%
2026-03-27	7.3200	7.6200	7.3200	7.6200	+7.475%	2	985	-70.472%
2026-03-26	7.4000	7.4000	7.0900	7.0900	+1.722%	7	987	-68.265%
2026-03-25	6.7000	6.9700	6.7000	6.9700	+2.802%	7	994	-67.719%
2026-03-24	6.8700	6.8700	6.7800	6.7800	-2.586%	2	989	-66.814%
2026-03-23	6.6600	6.9600	6.6000	6.9600	+3.726%	4	989	-67.672%
2026-03-20	6.6500	6.7100	6.4500	6.7100	+0.902%	11	991	-66.468%
2026-03-19	6.6500	6.6500	6.6500	6.6500	-2.206%	1	987	-66.165%
2026-03-18	6.0000	6.8000	6.0000	6.8000	+3.187%	17	986	-66.912%
2026-03-17	6.5000	6.5900	6.4500	6.5900	-0.753%	13	978	-65.857%
2026-03-16	6.6700	6.7500	6.6200	6.6400	-0.150%	25	972	-66.114%
2026-03-12	6.8000	6.8000	6.6500	6.6500	+7.431%	18	988	-66.165%
2026-03-11	6.2000	6.4200	6.1500	6.1900	-10.935%	58	970	-63.651%
2026-03-10	6.5500	7.0900	6.4700	6.9500	-7.333%	46	933	-67.626%
2026-03-09	7.2700	7.6700	7.2700	7.5000	-21.218%	42	892	-70.000%
2026-03-03	9.5200	9.5200	9.5200	9.5200	-2.658%	1	887	-76.366%
2026-03-02	9.9000	9.9000	9.6600	9.7800	-2.880%	3	886	-76.994%
2026-02-27	10.0500	10.0700	10.0500	10.0700	+6.000%	4	883	-77.656%
2026-02-25	9.6000	9.6000	9.5000	9.5000	-5.754%	6	887	-76.316%
2026-02-24	10.5400	10.5800	10.0800	10.0800	+1.818%	4	887	-77.679%
2026-02-23	9.9300	9.9300	9.9000	9.9000	+1.957%	300	884	-77.273%
2026-02-20	9.7000	9.7100	9.7000	9.7100	+0.206%	2	586	-76.828%
2026-02-19	9.6900	9.6900	9.6900	9.6900	-2.121%	5	585	-76.780%
2026-02-18	9.5500	9.9500	9.5500	9.9000	+1.124%	4	590	-77.273%
2026-02-17	9.7900	9.7900	9.7900	9.7900	-0.710%	3	590	-77.017%
2026-02-12	9.6500	9.8600	9.6500	9.8600	+6.479%	3	593	-77.181%
2026-02-11	9.1300	9.3500	9.1300	9.2600	+4.045%	47	594	-75.702%
2026-02-10	8.6000	8.9500	8.6000	8.9000	+7.100%	13	623	-74.719%
2026-02-09	9.0800	9.5000	8.3000	8.3100	+24.030%	47	618	-72.924%
2026-02-06	7.2000	7.2000	6.7000	6.7000	+3.555%	18	619	-66.418%
2026-02-05	5.2500	6.4700	5.2300	6.4700	+9.475%	80	614	-65.224%
2026-02-04	5.3100	5.9100	5.3100	5.9100	+4.973%	16	588	-61.929%
2026-02-03	5.4500	5.6400	5.4200	5.6300	+18.277%	8	581	-60.036%
2026-01-30	4.4400	4.7600	4.3500	4.7600	+8.182%	7	576	-52.731%
2026-01-29	4.4000	4.4000	4.4000	4.4000	-4.348%	1	577	-48.864%
2026-01-28	4.6000	4.6000	4.6000	4.6000	+2.222%	28	578	-51.087%
2026-01-27	4.4000	4.5000	4.4000	4.5000	+5.882%	2	551	-50.000%
2026-01-26	4.2500	4.2500	4.2500	4.2500	-1.163%	12	549	-47.059%
2026-01-23	4.3000	4.3000	4.3000	4.3000	-2.273%	40	539	-47.674%
2026-01-22	4.3700	4.4000	4.3700	4.4000	-2.222%	2	499	-48.864%
2026-01-21	4.3500	4.6900	4.3500	4.5000	+7.143%	7	498	-50.000%
2026-01-20	4.2000	4.2000	4.2000	4.2000	+3.960%	1	493	-46.429%
2026-01-16	4.0400	4.0400	4.0400	4.0400	+0.248%	1	493	-44.307%
2026-01-15	4.0300	4.0300	4.0300	4.0300	+0.750%	2	493	-44.169%
2026-01-14	4.0500	4.0500	4.0000	4.0000	+2.564%	3	493	-43.750%
2026-01-13	3.9000	3.9000	3.9000	3.9000	-4.645%	2	492	-42.308%
2026-01-12	4.1000	4.2400	4.0900	4.0900	+4.872%	5	492	-44.988%
2026-01-09	3.7400	3.9000	3.7400	3.9000	+9.859%	3	490	-42.308%
2026-01-08	3.5200	3.5500	3.5200	3.5500	0.000%	2	488	-36.620%
2026-01-06	3.5500	3.5500	3.5500	3.5500	+2.899%	1	487	-36.620%
2026-01-05	3.6400	3.7200	3.4500	3.4500	-11.538%	110	387	-34.783%
2026-01-02	3.8800	3.9000	3.8800	3.9000	+1.299%	215	387	-42.308%
2025-12-30	3.8100	3.8500	3.8000	3.8500	+1.316%	9	173	-41.558%
2025-12-26	3.8200	3.8200	3.8000	3.8000	+0.529%	4	167	-40.789%
2025-12-24	3.7800	3.7800	3.7800	3.7800	+0.265%	1	166	-40.476%
2025-12-22	3.6700	3.7900	3.6700	3.7700	-0.789%	21	166	-40.318%
2025-12-19	3.8500	3.8500	3.8000	3.8000	-2.564%	5	150	-40.789%
2025-12-18	3.5000	3.9300	3.5000	3.9000	+4.000%	11	155	-42.308%
2025-12-17	3.7500	3.7500	3.7500	3.7500	-6.250%	1	152	-40.000%
2025-12-16	4.0000	4.0000	4.0000	4.0000	+3.896%	1	151	-43.750%
2025-12-15	3.8500	3.8500	3.8500	3.8500	+8.451%	1	151	-41.558%
2025-12-09	3.5500	3.5500	3.5500	3.5500	-11.250%	20	152	-36.620%
2025-12-01	4.0000	4.0000	4.0000	4.0000	+3.896%	1	152	-43.750%
2025-11-28	3.8500	3.8500	3.8500	3.8500	-3.023%	1	153	-41.558%
2025-11-26	3.9700	3.9700	3.9700	3.9700	-12.939%	5	149	-43.325%
2025-11-21	4.5500	4.5600	4.5500	4.5600	+1.333%	4	149	-50.658%
2025-11-19	4.5000	4.5000	4.5000	4.5000	+5.634%	2	149	-50.000%
2025-11-17	4.2600	4.2600	4.2600	4.2600	+0.235%	1	149	-47.183%
2025-11-13	4.2300	4.2600	4.2000	4.2500	+5.198%	9	148	-47.059%
2025-11-12	3.8800	4.0400	3.8800	4.0400	+18.824%	6	148	-44.307%
2025-10-20	3.4000	3.4000	3.4000	3.4000	+1.493%	2	146	-33.824%
2025-10-17	3.3500	3.3500	3.3500	3.3500	+9.121%	35	144	-32.836%
2025-10-10	2.7600	3.0700	2.7300	3.0700	+19.455%	6	179	-26.710%
2025-10-09	2.5900	2.5900	2.5700	2.5700	-10.140%	2	182	-12.451%
2025-10-02	2.8600	2.8600	2.8600	2.8600	+4.762%	1	183	-21.329%
2025-09-30	2.7300	2.7300	2.7300	2.7300	+10.526%	1	184	-17.582%
2025-09-29	2.4700	2.4700	2.4700	2.4700	-4.264%	1	183	-8.907%
2025-09-26	2.6400	2.6600	2.5800	2.5800	-4.444%	26	183	-12.791%
2025-09-24	2.7000	2.7000	2.7000	2.7000	+2.273%	1	183	-16.667%
2025-09-18	2.6300	2.6400	2.6300	2.6400	+8.197%	2	184	-14.773%
2025-09-15	2.4400	2.4400	2.4400	2.4400	-14.386%	1	183	-7.787%
2025-09-11	2.8500	2.8500	2.8500	2.8500	-11.491%	20	183	-21.053%
2025-09-03	3.2200	3.2200	3.2200	3.2200	-7.205%	10	177	-30.124%
2025-08-29	3.4700	3.4700	3.4700	3.4700	+6.769%	2	167	-35.159%
2025-08-18	3.2500	3.2500	3.2500	3.2500	-7.143%	40	167	-30.769%
2025-08-13	3.5000	3.5000	3.5000	3.5000	+12.903%	1	158	-35.714%
2025-08-05	3.1000	3.1000	3.1000	3.1000	+10.714%	10	159	-27.419%
2025-08-04	2.8100	2.8100	2.8000	2.8000	-8.197%	19	159	-19.643%
2025-07-29	2.9900	3.1000	2.8700	3.0500	0.000%	11	159	-26.230%
2025-07-28	3.0500	3.0500	3.0500	3.0500	-15.278%	10	161	-26.230%
2025-07-24	3.6000	3.6000	3.6000	3.6000	0.000%	1	161	-37.500%
2025-07-22	3.6000	3.6000	3.6000	3.6000	-5.263%	2	162	-37.500%
2025-07-18	3.8000	3.8000	3.8000	3.8000	+2.703%	1	164	-40.789%
2025-07-15	3.8500	3.8500	3.7000	3.7000	-4.884%	7	163	-39.189%
2025-07-10	3.8900	3.8900	3.8900	3.8900	-13.556%	1	158	-42.159%
2025-07-02	4.5000	4.5000	4.5000	4.5000	-14.611%	3	158	-50.000%
2025-06-23	4.5000	5.2700	4.5000	5.2700	+31.750%	29	171	-57.306%
2025-06-09	4.0000	4.0000	4.0000	4.0000	+8.108%	1	142	-43.750%
2025-06-03	3.6300	3.7000	3.4500	3.7000	-1.596%	6	143	-39.189%
2025-05-28	3.7600	3.7600	3.7600	3.7600	+3.297%	1	137	-40.160%
2025-05-22	3.6400	3.6400	3.6400	3.6400	+4.000%	10	137	-38.187%
2025-05-16	3.5000	3.5000	3.5000	3.5000	-4.110%	2	127	-35.714%
2025-05-13	3.7000	3.7000	3.3600	3.6500	-7.595%	19	127	-38.356%
2025-05-12	3.8400	4.0000	3.7000	3.9500	-17.708%	28	129	-43.038%
2025-05-07	4.8000	4.8000	4.8000	4.8000	-4.000%	1	135	-53.125%
2025-05-06	5.3500	5.3500	5.0000	5.0000	-13.043%	6	135	-55.000%
2025-05-05	5.7500	5.7500	5.7500	5.7500	+0.877%	6	137	-60.870%
2025-05-02	6.0000	6.0000	5.7000	5.7000	-8.360%	12	143	-60.526%
2025-05-01	6.3300	6.3300	6.2200	6.2200	-3.566%	6	145	-63.826%
2025-04-29	6.4700	6.5300	6.3500	6.4500	-7.857%	27	151	-65.116%
2025-04-28	7.1100	7.1100	7.0000	7.0000	-7.895%	6	162	-67.857%
2025-04-25	7.6000	7.6000	7.6000	7.6000	-1.427%	2	167	-70.395%
2025-04-24	7.4500	7.7100	7.4500	7.7100	+2.527%	3	166	-70.817%
2025-04-23	7.4500	7.5400	7.4500	7.5200	-7.617%	5	167	-70.080%
2025-04-22	8.0700	8.1400	8.0700	8.1400	-0.732%	18	165	-72.359%
2025-04-21	8.0300	8.2000	8.0300	8.2000	0.000%	2	180	-72.561%
2025-04-17	8.2000	8.2000	8.2000	8.2000	-1.205%	1	178	-72.561%
2025-04-16	7.7700	8.3000	7.7500	8.3000	+6.410%	3	178	-72.892%
2025-04-14	7.7900	7.8000	7.7900	7.8000	-7.692%	5	178	-71.154%
2025-04-11	8.3000	8.4500	8.2000	8.4500	+9.032%	8	183	-73.373%
2025-04-09	8.1900	8.1900	7.1500	7.7500	-7.518%	29	183	-70.968%
2025-04-08	7.7500	8.3800	7.7500	8.3800	+4.750%	12	168	-73.150%
2025-04-07	7.9000	8.2900	7.8000	8.0000	-5.213%	13	167	-71.875%
2025-04-04	8.5000	8.5000	8.4400	8.4400	+9.610%	4	170	-73.341%
2025-04-03	7.6500	7.8000	7.6300	7.7000	+0.917%	32	168	-70.779%
2025-03-31	7.6300	7.6300	7.6300	7.6300	+3.388%	1	136	-70.511%
2025-03-28	7.1500	7.4700	7.1500	7.3800	+8.370%	140	136	-69.512%
2025-03-27	6.8100	6.8100	6.8100	6.8100	+4.769%	3	118	-66.960%
2025-03-26	6.4900	6.5800	6.4900	6.5000	+6.209%	3	115	-65.385%
2025-03-25	6.3200	6.3200	6.0900	6.1200	-6.565%	7	113	-63.235%
2025-03-21	6.5500	6.5500	6.5500	6.5500	+3.968%	2	106	-65.649%
2025-03-19	6.3000	6.3000	6.3000	6.3000	-7.216%	1	105	-64.286%
2025-03-14	6.7900	6.7900	6.7900	6.7900	+22.122%	8	104	-66.863%
2025-03-12	6.5000	6.5000	5.5600	5.5600	-10.178%	5	100	-59.532%
2025-03-11	6.1900	6.1900	6.1900	6.1900	-1.746%	12	99	-63.651%
2025-03-10	6.3000	6.3000	6.3000	6.3000	-2.477%	10	96	-64.286%
2025-03-06	6.4600	6.4600	6.4000	6.4600	+6.601%	9	86	-65.170%
2025-03-04	6.0600	6.0600	6.0600	6.0600	+8.214%	5	84	-62.871%
2025-03-03	5.3000	5.6000	5.3000	5.6000	+6.870%	4	84	-59.821%
2025-02-27	5.2400	5.2400	5.2400	5.2400	+15.165%	2	80	-57.061%
2025-02-24	5.0000	5.0000	4.5500	4.5500	-1.087%	8	80	-50.549%
2025-02-21	4.6000	4.6000	4.6000	4.6000	+31.429%	2	80	-51.087%
2025-02-20	3.5000	3.5000	3.5000	3.5000	+1.156%	5	81	-35.714%
2025-02-19	3.6300	3.6300	3.4600	3.4600	-14.778%	7	83	-34.971%
2025-02-18	4.0600	4.0600	4.0600	4.0600	+10.326%	5	89	-44.581%
2025-02-14	3.6800	3.6800	3.6800	3.6800	-3.665%	2	93	-38.859%
2025-02-13	4.1700	4.4000	3.8200	3.8200	-16.044%	45	109	-41.099%
2025-02-12	4.8000	4.8000	4.5500	4.5500	-9.000%	3	109	-50.549%
2025-02-11	5.0000	5.0000	5.0000	5.0000	-1.961%	1	106	-55.000%
2025-02-10	5.1000	5.1300	5.1000	5.1000	+7.595%	10	105	-55.882%
2025-02-07	4.8800	4.8800	4.7400	4.7400	-5.578%	4	110	-52.532%
2025-02-06	4.9300	5.0200	4.9300	5.0200	+0.400%	4	108	-55.179%
2025-02-05	5.0200	5.1200	4.9400	5.0000	-2.913%	13	110	-55.000%
2025-02-04	5.1600	5.1600	5.0900	5.1500	-4.097%	4	117	-56.311%
2025-02-03	5.3500	5.3700	5.2500	5.3700	-3.243%	4	117	-58.101%
2025-01-31	5.9900	5.9900	5.5000	5.5500	-7.500%	6	113	-59.459%
2025-01-30	5.9500	6.0000	5.9500	6.0000	-2.121%	3	112	-62.500%
2025-01-29	6.0700	6.2100	6.0700	6.1300	+0.163%	6	112	-63.295%
2025-01-28	6.2000	6.2800	6.0800	6.1200	-2.857%	6	108	-63.235%
2025-01-27	6.3000	6.3000	6.3000	6.3000	+0.800%	1	103	-64.286%
2025-01-24	5.5500	6.2500	5.5500	6.2500	-3.846%	6	104	-64.000%
2025-01-23	6.6500	6.6500	6.5000	6.5000	-1.961%	2	103	-65.385%
2025-01-22	6.6300	6.6300	6.6300	6.6300	+0.455%	1	105	-66.063%
2025-01-21	6.6400	6.6500	6.6000	6.6000	-11.051%	15	104	-65.909%
2025-01-17	7.4200	7.4200	7.4200	7.4200	-2.240%	24	103	-69.677%
2025-01-16	7.2300	7.5900	7.1400	7.5900	+5.417%	5	103	-70.356%
2025-01-15	7.2000	7.2000	7.2000	7.2000	-7.455%	1	100	-68.750%
2025-01-13	7.7300	7.7800	7.7300	7.7800	+5.563%	2	99	-71.080%
2025-01-10	7.3700	7.3700	7.3700	7.3700	-2.770%	2	97	-69.471%
2025-01-06	7.5800	7.5800	7.5800	7.5800	-0.263%	1	98	-70.317%
2025-01-03	7.6000	7.6000	7.6000	7.6000	-6.748%	2	99	-70.395%
2025-01-02	8.1500	8.1500	8.1500	8.1500	+0.617%	1	99	-72.393%
2024-12-31	8.1000	8.1000	8.1000	8.1000	+0.621%	1	98	-72.222%
2024-12-19	8.0600	8.0600	8.0500	8.0500	+11.806%	3	98	-72.050%
2024-12-18	7.4000	7.4100	7.2000	7.2000	-4.636%	30	97	-68.750%
2024-12-13	7.5400	7.5500	7.5400	7.5500	+12.018%	4	67	-70.199%
2024-12-04	6.7500	7.0000	6.7400	6.7400	-4.397%	8	69	-66.617%
2024-12-02	7.0500	7.0500	7.0500	7.0500	-3.026%	1	77	-68.085%
2024-11-29	7.2700	7.2700	7.2700	7.2700	+0.972%	2	78	-69.051%
2024-11-26	7.5000	7.5000	7.1000	7.2000	-16.279%	10	79	-68.750%
2024-11-22	8.6000	8.6000	8.6000	8.6000	-4.867%	2	75	-73.837%
2024-11-21	9.4000	9.4000	8.8200	9.0400	-0.221%	5	73	-75.111%
2024-11-20	9.0600	9.0600	9.0600	9.0600	+5.349%	2	73	-75.166%
2024-11-19	9.0500	9.0500	8.6000	8.6000	-7.527%	8	71	-73.837%
2024-11-18	9.1400	9.3000	9.1400	9.3000	-2.516%	3	65	-75.806%
2024-11-15	9.5600	9.5700	9.5400	9.5400	+3.135%	10	62	-76.415%
2024-11-14	7.9000	9.3100	7.9000	9.2500	+49.194%	10	57	-75.676%
2024-11-11	6.2000	6.2000	6.2000	6.2000	-22.500%	15	51	-63.710%
2024-11-08	7.7000	8.2000	7.7000	8.0000	+5.263%	12	53	-71.875%
2024-11-07	7.7100	7.7100	7.6000	7.6000	-4.523%	2	47	-70.395%
2024-11-06	7.9600	7.9600	7.9600	7.9600	-3.163%	4	45	-71.734%
2024-11-05	8.1500	8.2200	8.1500	8.2200	-7.537%	11	41	-72.628%
2024-11-01	8.8900	8.8900	8.8900	8.8900	-4.409%	2	30	-74.691%
2024-10-31	9.3200	9.3300	9.3000	9.3000	+10.451%	7	31	-75.806%
2024-10-28	8.4200	8.4200	8.4200	8.4200	+0.358%	1	34	-73.278%
2024-10-24	8.2900	8.4100	8.2900	8.3900	+7.564%	5	33	-73.182%
2024-10-21	7.8000	7.8000	7.8000	7.8000	-2.622%	20	28	-71.154%
2024-10-17	8.3500	8.5400	8.0100	8.0100	+1.136%	4	8	-71.910%
2024-10-16	8.0000	8.0000	7.9200	7.9200	-1.000%	4	10	-71.591%
2024-10-15	8.0000	8.0000	8.0000	8.0000	-7.300%	1	6	-71.875%
2024-10-14	8.6300	8.6300	8.6300	8.6300	-7.701%	3	5	-73.928%
2024-10-10	9.3400	9.3500	9.3400	9.3500	0.000%	2	2	-75.936%

.dark-mode .XRyZty{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XRyZty{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115P22HIMS Jan 15 2027 22.00 Put (HIMS270115P00022000)option OPRA

HIMS20270115P22
HIMS Jan 15 2027 22.00 Put (HIMS270115P00022000)
option OPRA