Dark

HIMS20270115P25
HIMS Jan 15 2027 25.00 Put (HIMS270115P00025000)
option OPRA

EOD

Aug 18, 2026

3.65+8.309%(+0.28)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.4500	3.6800	3.4500	3.6500	+8.309%	35	9,077	0.000%
2026-08-17	3.5200	3.7000	3.2500	3.3700	-5.866%	50	9,079	+8.309%
2026-08-14	3.7000	3.7000	3.5000	3.5800	-0.556%	51	9,091	+1.955%
2026-08-13	3.8000	3.8100	3.5000	3.6000	+1.408%	84	9,046	+1.389%
2026-08-12	3.4900	3.7400	3.4900	3.5500	+11.987%	68	8,971	+2.817%
2026-08-11	3.7500	3.7500	3.0000	3.1700	-9.429%	36	8,924	+15.142%
2026-08-10	3.5000	3.5900	3.4000	3.5000	0.000%	158	8,927	+4.286%
2026-08-07	3.9000	3.9000	3.5000	3.5000	-13.793%	66	9,015	+4.286%
2026-08-06	3.9800	4.0700	3.9000	4.0600	+12.778%	117	9,047	-10.099%
2026-08-05	3.6000	3.7500	3.6000	3.6000	-2.703%	12	8,917	+1.389%
2026-08-04	3.8500	3.8500	3.6500	3.7000	-9.091%	17	8,925	-1.351%
2026-08-03	4.4900	4.4900	4.0500	4.0700	-21.277%	69	8,941	-10.319%
2026-07-31	4.7200	5.1700	4.7200	5.1700	+1.373%	22	8,982	-29.400%
2026-07-30	5.5100	5.5100	5.1000	5.1000	-9.091%	43	8,980	-28.431%
2026-07-29	4.9300	5.7500	4.7700	5.6100	+19.616%	77	8,949	-34.938%
2026-07-28	4.6000	5.0000	4.1800	4.6900	+5.393%	546	8,930	-22.175%
2026-07-27	4.7000	4.7000	4.4000	4.4500	-11.000%	10	8,947	-17.978%
2026-07-24	3.8500	5.0000	3.8500	5.0000	+37.741%	3,091	8,949	-27.000%
2026-07-23	3.9800	4.0500	3.3000	3.6300	-9.250%	160	5,888	+0.551%
2026-07-22	3.8200	4.0500	3.8200	4.0000	+2.302%	177	6,040	-8.750%
2026-07-21	3.8000	4.0000	3.7500	3.9100	+2.895%	227	5,947	-6.650%
2026-07-20	3.9000	3.9000	3.8000	3.8000	-0.524%	40	6,048	-3.947%
2026-07-17	3.9200	3.9500	3.7500	3.8200	+7.003%	482	6,037	-4.450%
2026-07-16	3.3000	3.6500	3.3000	3.5700	+13.333%	85	5,565	+2.241%
2026-07-15	3.7500	3.7500	3.1500	3.1500	-12.500%	7	5,487	+15.873%
2026-07-14	3.5800	3.6000	3.5500	3.6000	-1.370%	7	5,492	+1.389%
2026-07-13	3.6500	3.6500	3.6500	3.6500	+2.817%	1	5,498	0.000%
2026-07-10	3.7900	3.8300	3.5500	3.5500	+1.429%	12	5,497	+2.817%
2026-07-09	3.4500	3.5000	3.4500	3.5000	+1.744%	117	5,492	+4.286%
2026-07-08	3.4000	3.6000	3.4000	3.4400	-0.865%	5	5,379	+6.105%
2026-07-07	3.5000	3.5000	3.3500	3.4700	+3.582%	52	5,380	+5.187%
2026-07-06	3.4000	3.5000	3.2500	3.3500	-6.944%	11	5,372	+8.955%
2026-07-02	3.5000	3.7500	3.5000	3.6000	+2.273%	17	5,387	+1.389%
2026-07-01	3.5200	3.7500	3.2000	3.5200	-13.086%	25	5,387	+3.693%
2026-06-30	4.1100	4.1200	4.0500	4.0500	-4.706%	30	5,381	-9.877%
2026-06-29	3.9000	4.2500	3.9000	4.2500	+1.190%	16	5,387	-14.118%
2026-06-26	4.0000	4.2000	4.0000	4.2000	-5.618%	99	5,403	-13.095%
2026-06-25	4.5500	4.6900	4.4500	4.4500	+4.706%	9	5,499	-17.978%
2026-06-24	4.4800	4.4800	4.1000	4.2500	-0.932%	35	5,496	-14.118%
2026-06-23	4.1500	4.2900	4.1500	4.2900	+2.143%	22	5,518	-14.918%
2026-06-22	3.8800	4.3000	3.8200	4.2000	+5.000%	69	5,538	-13.095%
2026-06-18	4.4000	4.4000	3.9000	4.0000	-13.043%	98	5,610	-8.750%
2026-06-17	4.9500	4.9500	4.5000	4.6000	-1.709%	287	5,610	-20.652%
2026-06-16	5.1000	5.1000	4.6500	4.6800	-7.327%	92	5,610	-22.009%
2026-06-15	5.3000	5.5000	5.0500	5.0500	-15.126%	33	5,685	-27.723%
2026-06-12	5.8000	5.9500	5.7200	5.9500	+8.974%	5	5,714	-38.655%
2026-06-11	5.7100	5.7100	5.4500	5.4600	-3.363%	43	5,715	-33.150%
2026-06-10	5.4000	5.6500	5.2900	5.6500	+3.102%	64	5,735	-35.398%
2026-06-09	6.0100	6.1000	5.4800	5.4800	-10.164%	44	5,797	-33.394%
2026-06-08	6.1600	6.1600	5.9500	6.1000	-5.573%	49	5,808	-40.164%
2026-06-05	5.8300	6.4600	5.8300	6.4600	+15.357%	11	5,812	-43.498%
2026-06-04	5.8500	5.8500	5.3000	5.6000	-6.667%	57	5,814	-34.821%
2026-06-03	6.1500	6.1500	5.9000	6.0000	+2.564%	14	5,839	-39.167%
2026-06-02	5.6700	5.8500	5.6700	5.8500	+2.812%	12	5,841	-37.607%
2026-06-01	6.0600	6.0600	5.6700	5.6900	-7.630%	179	5,851	-35.852%
2026-05-29	6.8000	6.8000	5.9500	6.1600	-5.954%	128	5,760	-40.747%
2026-05-28	6.6000	6.6000	6.1500	6.5500	+0.306%	26	5,667	-44.275%
2026-05-27	6.5500	6.5600	6.4500	6.5300	-5.362%	9	5,663	-44.104%
2026-05-26	6.8800	6.9000	6.8600	6.9000	+1.025%	5	5,668	-47.101%
2026-05-21	7.0000	7.1000	6.8300	6.8300	-5.139%	11	5,667	-46.559%
2026-05-20	7.5000	7.5000	7.1600	7.2000	-5.263%	7	5,667	-49.306%
2026-05-19	7.7500	7.7500	7.4500	7.6000	+2.013%	10	5,686	-51.974%
2026-05-18	6.9000	7.4500	6.9000	7.4500	+14.439%	80	5,686	-51.007%
2026-05-15	6.4800	6.5800	6.4800	6.5100	-3.556%	12	5,686	-43.932%
2026-05-14	6.8000	6.8000	6.7500	6.7500	-4.930%	3	5,622	-45.926%
2026-05-13	6.9000	7.1700	6.8200	7.1000	+7.089%	20	5,628	-48.592%
2026-05-12	6.3000	6.8300	6.3000	6.6300	+14.310%	42	5,628	-44.947%
2026-05-11	5.9000	5.9000	5.4500	5.8000	-6.300%	38	5,628	-37.069%
2026-05-08	6.7200	6.7200	6.1900	6.1900	-7.887%	73	5,591	-41.034%
2026-05-07	6.4400	6.7200	6.4400	6.7200	+3.385%	15	5,531	-45.685%
2026-05-06	6.5000	6.5000	6.5000	6.5000	-2.256%	1	5,516	-43.846%
2026-05-05	6.6400	6.6500	6.6400	6.6500	+1.527%	4	5,517	-45.113%
2026-05-04	6.3000	6.5500	6.3000	6.5500	+1.708%	2	5,511	-44.275%
2026-05-01	6.5000	6.5000	6.4400	6.4400	-5.985%	5	5,510	-43.323%
2026-04-30	6.8500	6.8500	6.8500	6.8500	+0.587%	1	5,510	-46.715%
2026-04-29	6.8600	6.9000	6.8100	6.8100	+3.969%	14	5,511	-46.402%
2026-04-28	6.4800	6.5500	6.4800	6.5500	+5.645%	7	5,506	-44.275%
2026-04-27	6.2000	6.2000	6.2000	6.2000	+3.333%	4	5,507	-41.129%
2026-04-24	6.0000	6.2000	5.9300	6.0000	-5.363%	32	5,511	-39.167%
2026-04-23	5.9300	6.7000	5.9300	6.3400	-3.206%	73	5,515	-42.429%
2026-04-22	6.4000	6.7000	6.4000	6.5500	+2.344%	25	5,486	-44.275%
2026-04-21	6.7600	6.7600	6.2500	6.4000	+4.918%	17	5,468	-42.969%
2026-04-20	6.2700	6.3100	6.0000	6.1000	-7.576%	19	5,468	-40.164%
2026-04-17	7.0800	7.0800	6.5200	6.6000	-7.042%	197	5,464	-44.697%
2026-04-16	7.3200	7.5900	7.1000	7.1000	-8.974%	57	5,503	-48.592%
2026-04-15	8.5100	8.5100	7.8000	7.8000	-9.302%	120	5,479	-53.205%
2026-04-14	8.6600	8.7500	8.6000	8.6000	0.000%	4	5,571	-57.558%
2026-04-13	9.1500	9.1500	8.6000	8.6000	-9.474%	3	5,571	-57.558%
2026-04-10	9.5000	9.5000	9.5000	9.5000	+1.064%	1	5,572	-61.579%
2026-04-09	9.6000	9.6000	9.4000	9.4000	-1.053%	2	5,573	-61.170%
2026-04-07	9.4000	9.5000	9.4000	9.5000	+4.396%	3	5,572	-61.579%
2026-04-06	9.1000	9.1000	9.1000	9.1000	-6.667%	1	5,571	-59.890%
2026-04-02	9.7500	9.7500	9.7500	9.7500	+7.261%	5	5,570	-62.564%
2026-03-31	9.6100	9.6100	9.0900	9.0900	-8.551%	2	5,570	-59.846%
2026-03-30	9.8000	10.0000	9.7200	9.9400	+2.474%	39	5,570	-63.280%
2026-03-27	9.4200	9.8100	9.4200	9.7000	+6.946%	3	5,596	-62.371%
2026-03-26	9.2000	9.2000	9.0700	9.0700	-1.413%	8	5,598	-59.757%
2026-03-25	8.7100	9.2000	8.7100	9.2000	+3.487%	2,309	5,604	-60.326%
2026-03-24	8.9000	9.1000	8.8900	8.8900	+4.588%	9	5,965	-58.943%
2026-03-23	9.0000	9.1000	8.4500	8.5000	-6.388%	38	5,970	-57.059%
2026-03-20	8.5500	9.0800	8.5500	9.0800	+8.095%	3	5,957	-59.802%
2026-03-19	8.8000	8.8000	8.4000	8.4000	-0.592%	10	5,954	-56.548%
2026-03-18	8.0800	8.5900	8.0800	8.4500	+1.807%	4	5,957	-56.805%
2026-03-17	8.3100	8.5300	8.1000	8.3000	-2.696%	38	5,955	-56.024%
2026-03-16	8.6000	8.7700	8.2000	8.5300	+2.156%	83	5,923	-57.210%
2026-03-13	8.5000	8.9700	8.3500	8.3500	-5.650%	1,473	5,916	-56.287%
2026-03-12	7.9700	8.8500	7.9700	8.8500	+10.212%	122	5,212	-58.757%
2026-03-11	8.5000	8.5000	7.5900	8.0300	-8.750%	105	5,187	-54.545%
2026-03-10	8.3700	9.0000	8.2800	8.8000	-5.882%	36	5,192	-58.523%
2026-03-09	8.5000	9.7400	8.5000	9.3500	-23.045%	45	5,128	-60.963%
2026-03-06	12.2500	12.3000	12.1500	12.1500	+1.250%	10	5,135	-69.959%
2026-03-05	12.0000	12.0000	12.0000	12.0000	+1.010%	1	5,128	-69.583%
2026-03-04	12.0000	12.0000	11.5000	11.8800	-0.503%	7	5,127	-69.276%
2026-03-03	12.4900	12.4900	11.9400	11.9400	-1.077%	2	5,124	-69.430%
2026-03-02	12.0700	12.0700	12.0700	12.0700	-1.469%	1	5,125	-69.760%
2026-02-27	12.2500	12.2500	12.2500	12.2500	+0.823%	2	5,125	-70.204%
2026-02-26	12.1500	12.1500	12.1500	12.1500	+1.250%	4	5,123	-69.959%
2026-02-25	12.1200	12.1200	12.0000	12.0000	-0.826%	3	5,120	-69.583%
2026-02-24	13.0500	13.0500	12.1000	12.1000	-3.122%	14	5,120	-69.835%
2026-02-23	12.5000	12.5000	12.3300	12.4900	+2.209%	24	5,123	-70.777%
2026-02-20	11.9000	12.4000	11.9000	12.2200	-0.245%	19	5,142	-70.131%
2026-02-19	12.0400	12.2500	12.0400	12.2500	+1.240%	6	5,139	-70.204%
2026-02-18	12.3000	12.3000	11.8600	12.1000	+1.255%	59	5,137	-69.835%
2026-02-17	11.9200	12.1000	11.9200	11.9500	0.000%	35	5,092	-69.456%
2026-02-13	12.1000	12.1000	11.8200	11.9500	-1.321%	38	5,157	-69.456%
2026-02-12	11.9500	12.3500	11.9000	12.1100	+2.627%	21	5,157	-69.860%
2026-02-11	11.5000	11.8000	11.5000	11.8000	+6.787%	17	5,168	-69.068%
2026-02-10	10.7000	11.4500	10.5000	11.0500	+3.853%	36	5,157	-66.968%
2026-02-09	10.8200	11.7900	10.5000	10.6400	+24.009%	87	5,166	-65.695%
2026-02-06	9.2500	9.2500	8.4800	8.5800	-3.051%	101	5,181	-57.459%
2026-02-05	7.0300	8.8500	7.0300	8.8500	+13.027%	82	5,272	-58.757%
2026-02-04	7.2000	7.8500	7.1500	7.8300	+6.531%	112	5,210	-53.384%
2026-02-03	7.0000	7.5000	6.7000	7.3500	+10.693%	163	5,162	-50.340%
2026-02-02	6.7000	6.7200	6.6000	6.6400	-0.896%	20	5,115	-45.030%
2026-01-30	6.0000	6.7000	6.0000	6.7000	+13.559%	28	5,105	-45.522%
2026-01-29	5.7500	6.1500	5.7500	5.9000	-4.065%	21	5,087	-38.136%
2026-01-28	5.9300	6.1700	5.9300	6.1500	+2.500%	433	5,073	-40.650%
2026-01-27	5.6000	6.0000	5.6000	6.0000	+6.383%	46	5,337	-39.167%
2026-01-26	5.5900	5.7500	5.5000	5.6400	-4.407%	408	5,303	-35.284%
2026-01-23	5.7000	5.9000	5.6000	5.9000	+2.609%	112	5,065	-38.136%
2026-01-22	6.0000	6.0000	5.7000	5.7500	-6.046%	22	4,954	-36.522%
2026-01-21	6.0000	6.3000	5.8800	6.1200	+11.273%	169	4,962	-40.359%
2026-01-20	5.6500	5.8600	5.5000	5.5000	0.000%	29	4,826	-33.636%
2026-01-16	5.4500	5.5000	5.4100	5.5000	-2.135%	79	4,829	-33.636%
2026-01-15	5.4500	5.6500	5.4000	5.6200	+3.119%	179	4,829	-35.053%
2026-01-14	5.3000	5.6000	5.3000	5.4500	+3.416%	516	4,988	-33.028%
2026-01-13	5.3000	5.3500	5.2700	5.2700	+0.190%	62	5,221	-30.740%
2026-01-12	5.6200	5.7000	5.2600	5.2600	-2.412%	344	5,200	-30.608%
2026-01-09	5.0000	5.3900	5.0000	5.3900	+10.000%	821	4,879	-32.282%
2026-01-08	4.7700	4.9500	4.7700	4.9000	+5.150%	239	4,692	-25.510%
2026-01-07	4.6500	4.7500	4.6000	4.6600	+1.304%	19	4,473	-21.674%
2026-01-06	4.9000	4.9000	4.6000	4.6000	-4.167%	401	4,478	-20.652%
2026-01-05	5.0000	5.0000	4.8000	4.8000	-8.046%	17	4,677	-23.958%
2026-01-02	5.3600	5.3600	5.2000	5.2200	-2.974%	740	4,684	-30.077%
2025-12-31	5.3000	5.4100	5.2300	5.3800	+4.466%	88	4,355	-32.156%
2025-12-30	5.1500	5.1500	5.0500	5.1500	+0.980%	22	4,355	-29.126%
2025-12-29	5.1000	5.1800	5.1000	5.1000	0.000%	9	4,335	-28.431%
2025-12-26	5.1100	5.2000	5.0700	5.1000	+0.990%	37	4,329	-28.431%
2025-12-24	5.1000	5.1000	5.0500	5.0500	+1.000%	3	4,293	-27.723%
2025-12-23	5.2000	5.2500	4.9900	5.0000	-1.961%	6	4,293	-27.000%
2025-12-22	5.1000	5.1000	4.9400	5.1000	-0.585%	118	4,291	-28.431%
2025-12-19	5.1500	5.1500	5.1300	5.1300	-1.346%	3	4,192	-28.850%
2025-12-18	5.2400	5.2400	5.2000	5.2000	+4.000%	13	4,190	-29.808%
2025-12-17	5.0000	5.0000	5.0000	5.0000	+0.806%	10	4,187	-27.000%
2025-12-16	5.2100	5.2100	4.9600	4.9600	-3.689%	39	4,177	-26.411%
2025-12-15	5.2000	5.2100	5.1500	5.1500	+2.386%	8	4,140	-29.126%
2025-12-12	5.1300	5.1300	5.0300	5.0300	-0.593%	4	4,148	-27.435%
2025-12-11	5.0500	5.0600	5.0500	5.0600	+0.198%	9	4,144	-27.866%
2025-12-10	5.0500	5.0500	5.0500	5.0500	+5.870%	1	4,135	-27.723%
2025-12-09	4.7700	4.7700	4.7700	4.7700	+1.489%	1	4,135	-23.480%
2025-12-05	4.6500	4.7000	4.6500	4.7000	-1.468%	6	4,135	-22.340%
2025-12-04	4.9300	4.9300	4.7000	4.7700	-5.357%	34	4,130	-23.480%
2025-12-02	5.0400	5.0400	5.0400	5.0400	-1.176%	3	4,100	-27.579%
2025-12-01	4.9000	5.1100	4.9000	5.1000	+4.082%	29	4,100	-28.431%
2025-11-28	5.0200	5.0200	4.9000	4.9000	-10.256%	8	4,076	-25.510%
2025-11-24	5.8400	5.8400	5.4600	5.4600	-9.901%	5	4,070	-33.150%
2025-11-21	6.6500	6.6500	6.0600	6.0600	+1.000%	3	4,067	-39.769%
2025-11-20	5.6100	6.0000	5.6100	6.0000	+2.564%	4	4,066	-39.167%
2025-11-19	5.8500	5.9200	5.8500	5.8500	-3.146%	13	4,065	-37.607%
2025-11-18	5.8500	6.0400	5.8500	6.0400	+0.667%	3	4,052	-39.570%
2025-11-17	5.6200	6.1100	5.6200	6.0000	+7.143%	1,861	4,050	-39.167%
2025-11-14	5.7000	5.7000	5.5500	5.6000	+0.901%	4	2,232	-34.821%
2025-11-13	5.5000	5.5800	5.5000	5.5500	+6.731%	9	2,233	-34.234%
2025-11-12	4.9900	5.2000	4.9900	5.2000	+4.628%	3	2,226	-29.808%
2025-11-11	5.0000	5.1900	4.9000	4.9700	+6.424%	71	2,225	-26.559%
2025-11-10	4.6500	4.6700	4.6500	4.6700	-9.144%	61	2,229	-21.842%
2025-11-07	4.6000	5.1400	4.6000	5.1400	+3.838%	8	2,228	-28.988%
2025-11-06	5.0500	6.2000	4.9500	4.9500	-1.980%	26	2,232	-26.263%
2025-11-04	4.6000	5.0500	4.6000	5.0500	+10.989%	130	2,250	-27.723%
2025-11-03	4.5500	4.5500	4.5500	4.5500	-1.302%	1	2,351	-19.780%
2025-10-31	4.7800	4.7800	4.6100	4.6100	-9.785%	8	2,351	-20.824%
2025-10-30	4.7100	5.1100	4.5200	5.1100	+18.014%	34	2,354	-28.571%
2025-10-27	4.3300	4.3300	4.3300	4.3300	-9.792%	40	2,407	-15.704%
2025-10-22	4.7000	4.8000	4.7000	4.8000	+7.383%	3	2,407	-23.958%
2025-10-21	4.4700	4.4700	4.4700	4.4700	+0.449%	10	2,405	-18.345%
2025-10-20	4.4500	4.4500	4.4500	4.4500	+1.136%	2	2,405	-17.978%
2025-10-17	3.9500	4.5000	3.7800	4.4000	+18.919%	171	2,404	-17.045%
2025-10-16	3.3100	3.7000	3.3100	3.7000	+4.225%	161	2,557	-1.351%
2025-10-15	3.5500	3.5500	3.5500	3.5500	-9.207%	1	2,398	+2.817%
2025-10-14	3.9000	3.9100	3.9000	3.9100	+2.895%	5	2,398	-6.650%
2025-10-13	3.8000	3.8000	3.8000	3.8000	+13.772%	1	2,393	-3.947%
2025-10-10	3.3500	3.3500	3.3400	3.3400	+0.906%	7	2,394	+9.281%
2025-10-08	3.3000	3.3100	3.3000	3.3100	-10.541%	6	2,387	+10.272%
2025-10-06	3.8000	3.8000	3.7000	3.7000	+2.778%	5	2,393	-1.351%
2025-10-03	3.6000	3.6000	3.6000	3.6000	+8.108%	1	2,390	+1.389%
2025-09-29	3.3700	3.3700	3.2000	3.3300	-3.478%	305	2,389	+9.610%
2025-09-26	3.6300	3.6300	3.4500	3.4500	-8.000%	21	2,694	+5.797%
2025-09-25	3.7500	3.7500	3.7500	3.7500	+4.167%	1	2,694	-2.667%
2025-09-24	3.6000	3.6000	3.6000	3.6000	+9.091%	1	2,695	+1.389%
2025-09-22	3.3000	3.3000	3.3000	3.3000	+1.538%	6	2,694	+10.606%
2025-09-19	3.2500	3.2500	3.2500	3.2500	-11.202%	6	2,698	+12.308%
2025-09-18	3.6600	3.6600	3.6600	3.6600	-3.684%	1	2,704	-0.273%
2025-09-17	4.0000	4.0000	3.8000	3.8000	-2.564%	12	2,705	-3.947%
2025-09-16	4.1800	4.1800	3.3700	3.9000	+21.495%	8	2,705	-6.410%
2025-09-15	3.2100	3.2100	3.2100	3.2100	-17.692%	1	2,707	+13.707%
2025-09-11	3.9600	4.0100	3.8700	3.9000	+6.849%	62	2,706	-6.410%
2025-09-10	3.6000	3.6500	3.6000	3.6500	-12.048%	4	2,684	0.000%
2025-09-05	4.1500	4.1500	4.1500	4.1500	+8.073%	3	2,680	-12.048%
2025-09-04	3.8400	3.8400	3.8400	3.8400	-12.128%	1	2,680	-4.948%
2025-09-03	4.3200	4.5500	4.3200	4.3700	-2.889%	8	2,680	-16.476%
2025-08-27	4.5000	4.5000	4.5000	4.5000	-2.174%	3	2,680	-18.889%
2025-08-25	4.6000	4.6000	4.6000	4.6000	+5.023%	1	2,680	-20.652%
2025-08-22	4.3800	4.3800	4.3800	4.3800	-4.783%	1	2,679	-16.667%
2025-08-21	4.6000	4.6000	4.6000	4.6000	+1.770%	1	2,680	-20.652%
2025-08-20	4.7000	4.7000	4.5200	4.5200	-4.842%	131	2,679	-19.248%
2025-08-19	4.4000	4.7500	4.4000	4.7500	+7.710%	2	2,581	-23.158%
2025-08-18	4.5500	4.5500	4.4100	4.4100	+0.227%	6	2,581	-17.234%
2025-08-15	4.2000	4.4000	4.2000	4.4000	-1.345%	6	2,575	-17.045%
2025-08-14	4.6000	4.6000	4.4600	4.4600	+0.677%	2	2,569	-18.161%
2025-08-13	4.4300	4.4300	4.4300	4.4300	-3.696%	5	2,567	-17.607%
2025-08-12	4.6000	4.6000	4.6000	4.6000	+5.747%	1	2,565	-20.652%
2025-08-11	4.4500	4.4500	4.3200	4.3500	-1.136%	20	2,565	-16.092%
2025-08-07	4.4000	4.4000	4.4000	4.4000	+1.149%	4	2,559	-17.045%
2025-08-06	4.3500	4.3500	4.3500	4.3500	+12.987%	1	2,559	-16.092%
2025-08-05	3.1400	4.0000	3.1400	3.8500	+10.000%	28	2,560	-5.195%
2025-07-30	3.5000	3.5000	3.3900	3.5000	-11.392%	19	2,554	+4.286%
2025-07-29	4.0000	4.0000	3.8700	3.9500	+0.254%	3	2,550	-7.595%
2025-07-28	3.9700	3.9700	3.9400	3.9400	-3.667%	2	2,553	-7.360%
2025-07-25	4.0000	4.0900	4.0000	4.0900	-2.850%	4	2,555	-10.758%
2025-07-24	4.2100	4.2100	4.2100	4.2100	+0.238%	1	2,559	-13.302%
2025-07-23	4.5500	4.5500	4.2000	4.2000	-10.638%	6	2,558	-13.095%
2025-07-22	4.7000	4.7000	4.7000	4.7000	-2.083%	6	2,564	-22.340%
2025-07-21	4.8000	4.8000	4.8000	4.8000	-4.762%	15	2,570	-23.958%
2025-07-18	4.7800	5.0400	4.7800	5.0400	+3.918%	7	2,579	-27.579%
2025-07-17	4.8500	4.8500	4.8500	4.8500	-1.020%	1	2,580	-24.742%
2025-07-16	4.9000	4.9000	4.9000	4.9000	0.000%	4	2,580	-25.510%
2025-07-15	4.9000	4.9000	4.9000	4.9000	0.000%	5	2,580	-25.510%
2025-07-14	4.9000	4.9000	4.9000	4.9000	-1.804%	1	2,575	-25.510%
2025-07-11	4.9500	5.1000	4.9500	4.9900	-1.188%	14	2,576	-26.854%
2025-07-10	5.0500	5.0500	5.0500	5.0500	+1.815%	10	2,568	-27.723%
2025-07-09	4.9600	4.9600	4.9600	4.9600	-7.978%	1	2,578	-26.411%
2025-07-08	5.3900	5.3900	5.3900	5.3900	-10.167%	10	2,578	-32.282%
2025-07-01	5.3700	6.0000	4.7800	6.0000	+8.108%	16	2,588	-39.167%
2025-06-27	5.9000	5.9000	5.2500	5.5500	-9.756%	42	2,604	-34.234%
2025-06-26	6.6500	6.6500	6.1500	6.1500	-6.107%	12	2,595	-40.650%
2025-06-25	6.3000	6.5500	6.3000	6.5500	+11.017%	12	2,604	-44.275%
2025-06-24	6.6700	6.9800	5.9000	5.9000	-7.087%	29	2,593	-38.136%
2025-06-23	5.8200	8.0000	5.2200	6.3500	+49.412%	141	2,584	-42.520%
2025-06-20	4.2400	4.2500	3.9500	4.2500	-5.556%	16	2,452	-14.118%
2025-06-18	4.5000	4.5000	4.5000	4.5000	-4.255%	1	2,452	-18.889%
2025-06-16	4.7000	4.7000	4.7000	4.7000	+0.213%	3	2,452	-22.340%
2025-06-09	4.6900	4.6900	4.6900	4.6900	-9.459%	1	2,455	-22.175%
2025-06-04	5.0000	5.1900	4.9500	5.1800	+9.053%	78	2,503	-29.537%
2025-06-03	4.0000	4.8800	4.0000	4.7500	+1.064%	7	2,503	-23.158%
2025-06-02	4.4300	4.7000	4.4300	4.7000	0.000%	17	2,501	-22.340%
2025-05-30	4.7500	4.7500	4.6600	4.7000	-5.051%	16	2,491	-22.340%
2025-05-29	4.9300	4.9500	4.9300	4.9500	0.000%	17	2,483	-26.263%
2025-05-28	5.2500	5.5000	4.9500	4.9500	-10.000%	42	2,486	-26.263%
2025-05-27	5.5000	5.5000	5.5000	5.5000	+10.000%	7	2,449	-33.636%
2025-05-22	5.0000	5.0000	5.0000	5.0000	+9.890%	1	2,452	-27.000%
2025-05-21	4.5100	4.7500	4.5100	4.5500	-1.087%	6	2,451	-19.780%
2025-05-20	4.4600	4.6000	4.4600	4.6000	+4.545%	2	2,446	-20.652%
2025-05-19	4.4800	4.4800	4.4000	4.4000	+2.326%	3	2,448	-17.045%
2025-05-16	4.6000	4.6000	4.3000	4.3000	-14.000%	8	2,451	-15.116%
2025-05-15	5.1000	5.1000	5.0000	5.0000	+8.696%	7	2,453	-27.000%
2025-05-14	4.5300	4.6000	4.4800	4.6000	+1.099%	8	2,453	-20.652%
2025-05-13	4.4500	4.5500	4.4500	4.5500	-11.650%	7	2,458	-19.780%
2025-05-12	5.0000	5.1500	4.8000	5.1500	-6.703%	23	2,461	-29.126%
2025-05-09	5.6000	5.6000	5.5200	5.5200	+0.364%	22	2,471	-33.877%
2025-05-08	5.7500	5.7500	5.5000	5.5000	-7.563%	124	2,477	-33.636%
2025-05-07	6.2400	6.5500	5.9500	5.9500	-4.032%	20	2,600	-38.655%
2025-05-06	7.0000	7.1400	6.2000	6.2000	-11.429%	1,648	2,602	-41.129%
2025-05-05	9.2000	9.2000	7.0000	7.0000	-4.632%	13	1,022	-47.857%
2025-05-02	7.4300	7.4300	7.1500	7.3400	-5.290%	26	1,019	-50.272%
2025-05-01	8.3000	8.4900	7.7500	7.7500	-8.824%	25	1,023	-52.903%
2025-04-30	8.4800	8.6000	8.3000	8.5000	+5.590%	28	1,017	-57.059%
2025-04-29	7.7800	8.6000	7.7800	8.0500	-3.245%	25	1,025	-54.658%
2025-04-28	8.3200	8.3200	8.3200	8.3200	-9.663%	1	1,029	-56.130%
2025-04-25	9.2100	9.2100	9.2100	9.2100	-0.325%	2	1,029	-60.369%
2025-04-24	9.3100	9.8000	9.2400	9.2400	-4.742%	71	1,028	-60.498%
2025-04-23	9.1100	9.7000	9.1100	9.7000	-2.020%	25	1,097	-62.371%
2025-04-22	9.5200	9.9700	9.5200	9.9000	+0.202%	29	1,106	-63.131%
2025-04-21	9.9000	10.0500	9.8800	9.8800	+2.383%	76	1,079	-63.057%
2025-04-17	10.5000	10.5000	9.6500	9.6500	-2.525%	33	1,012	-62.176%
2025-04-16	9.5500	9.9000	9.5500	9.9000	+5.319%	13	1,012	-63.131%
2025-04-15	9.4000	9.4000	9.4000	9.4000	-3.093%	1	1,000	-61.170%
2025-04-14	9.5000	9.7000	9.3900	9.7000	-3.960%	28	999	-62.371%
2025-04-11	9.8500	10.1500	9.8500	10.1000	+1.000%	10	1,001	-63.861%
2025-04-10	10.0000	10.0000	10.0000	10.0000	+4.167%	1	997	-63.500%
2025-04-09	10.0000	10.0000	9.6000	9.6000	-7.603%	2	996	-61.979%
2025-04-08	9.5000	10.5000	9.5000	10.3900	+2.871%	45	994	-64.870%
2025-04-07	11.0000	11.0000	9.2000	10.1000	-1.655%	96	983	-63.861%
2025-04-04	10.1000	11.0000	8.4500	10.2700	+7.539%	310	940	-64.460%
2025-04-03	9.1100	9.5500	8.7900	9.5500	+5.876%	8	873	-61.780%
2025-04-02	9.0200	9.0200	9.0200	9.0200	+2.500%	1	865	-59.534%
2025-04-01	9.3000	9.3000	8.5800	8.8000	-3.825%	6	864	-58.523%
2025-03-31	9.7000	9.7100	9.1500	9.1500	-0.435%	30	862	-60.109%
2025-03-28	8.9800	9.1900	8.9800	9.1900	+5.632%	58	832	-60.283%
2025-03-27	8.3700	8.7000	8.3700	8.7000	+8.750%	4	807	-58.046%
2025-03-26	8.0000	8.0000	8.0000	8.0000	+1.652%	2	803	-54.375%
2025-03-25	7.8800	7.8800	7.8700	7.8700	+3.281%	2	801	-53.621%
2025-03-24	7.9800	8.0000	7.4300	7.6200	-5.926%	123	799	-52.100%
2025-03-21	8.3500	8.3500	8.0400	8.1000	-4.594%	14	820	-54.938%
2025-03-20	8.1500	8.4900	8.1500	8.4900	+4.172%	2	813	-57.008%
2025-03-19	8.6400	8.6400	8.1500	8.1500	+0.866%	13	812	-55.215%
2025-03-18	8.5400	8.5500	8.0800	8.0800	-0.370%	3	799	-54.827%
2025-03-17	8.1900	8.1900	8.0500	8.1100	-1.218%	42	796	-54.994%
2025-03-14	8.4000	8.4000	8.2100	8.2100	-5.849%	12	754	-55.542%
2025-03-13	8.1100	8.7500	8.1100	8.7200	+5.060%	37	728	-58.142%
2025-03-12	7.7500	8.3000	7.7500	8.3000	-0.599%	2	728	-56.024%
2025-03-10	7.8900	8.3500	7.8000	8.3500	+7.189%	15	727	-56.287%
2025-03-07	8.2000	8.2000	7.7900	7.7900	-3.708%	10	716	-53.145%
2025-03-06	7.5500	8.2400	7.5500	8.0900	+13.147%	38	714	-54.883%
2025-03-05	7.1600	7.1600	7.1500	7.1500	+5.147%	13	681	-48.951%
2025-03-04	7.1500	7.6500	6.8000	6.8000	-3.819%	51	680	-46.324%
2025-03-03	6.8500	7.0700	6.8500	7.0700	+3.971%	5	697	-48.373%
2025-02-28	6.8000	6.8000	6.8000	6.8000	+1.796%	2	692	-46.324%
2025-02-27	6.4000	6.6800	6.4000	6.6800	-4.571%	11	691	-45.359%
2025-02-26	6.6600	7.0000	6.5500	7.0000	+1.156%	5	691	-47.857%
2025-02-25	7.2500	7.6000	6.5000	6.9200	+16.892%	107	687	-47.254%
2025-02-24	6.2500	6.8000	5.7800	5.9200	+8.624%	254	608	-38.345%
2025-02-21	6.2000	6.2000	5.4500	5.4500	+21.111%	96	365	-33.028%
2025-02-19	4.4400	4.5000	3.3500	4.5000	-8.163%	25	324	-18.889%
2025-02-18	4.9000	4.9500	4.9000	4.9000	+2.725%	15	329	-25.510%
2025-02-14	4.5000	5.4500	4.5000	4.7700	-4.600%	10	313	-23.480%
2025-02-13	5.6500	5.8500	5.0000	5.0000	-22.481%	318	108	-27.000%
2025-02-11	6.4500	6.4500	6.4500	6.4500	+1.575%	1	108	-43.411%
2025-02-10	6.3100	6.3500	6.3100	6.3500	+9.483%	2	107	-42.520%
2025-02-07	6.0000	6.0000	5.8000	5.8000	-8.948%	4	107	-37.069%
2025-02-06	6.7900	6.7900	6.3700	6.3700	-0.933%	3	109	-42.700%
2025-02-05	6.3000	6.4800	6.2000	6.4300	-3.017%	14	112	-43.235%
2025-02-04	6.4000	6.6300	6.4000	6.6300	-2.786%	5	122	-44.947%
2025-02-03	6.8800	6.9500	6.6900	6.8200	+2.556%	8	119	-46.481%
2025-01-31	7.4100	7.4100	6.6500	6.6500	-8.904%	20	119	-45.113%
2025-01-30	7.3000	7.3000	7.3000	7.3000	-8.407%	1	124	-50.000%
2025-01-29	7.7200	7.9700	7.6300	7.9700	+2.049%	4	124	-54.203%
2025-01-28	7.9500	7.9500	7.8100	7.8100	-4.172%	3	123	-53.265%
2025-01-27	8.0300	8.1500	8.0200	8.1500	+2.774%	14	126	-55.215%
2025-01-24	7.8000	8.1300	7.3500	7.9300	-1.491%	18	138	-53.972%
2025-01-23	8.0900	8.6500	8.0500	8.0500	-3.593%	6	136	-54.658%
2025-01-22	8.3500	8.3500	8.3500	8.3500	0.000%	1	140	-56.287%
2025-01-21	8.3500	8.3500	8.3500	8.3500	-8.242%	2	140	-56.287%
2025-01-17	9.3300	9.4500	9.1000	9.1000	+2.247%	46	140	-59.890%
2025-01-15	9.0800	9.0800	8.9000	8.9000	-7.772%	2	140	-58.989%
2025-01-13	9.9500	9.9500	9.6500	9.6500	+0.521%	7	138	-62.176%
2025-01-10	9.6000	9.6000	9.6000	9.6000	-1.740%	24	132	-61.979%
2025-01-03	9.7700	9.7700	9.7700	9.7700	+1.244%	2	120	-62.641%
2025-01-02	10.4000	10.4000	9.6500	9.6500	-4.832%	16	119	-62.176%
2024-12-31	9.7700	10.1400	9.7700	10.1400	+12.667%	7	120	-64.004%
2024-12-26	9.0000	9.0000	9.0000	9.0000	-5.263%	1	120	-59.444%
2024-12-23	9.5500	9.5500	9.5000	9.5000	-14.414%	2	119	-61.579%
2024-12-19	9.9000	11.1000	9.9000	11.1000	+21.311%	34	118	-67.117%
2024-12-13	9.1500	9.1500	9.1500	9.1500	-1.613%	2	116	-60.109%
2024-12-11	9.3000	9.3000	9.3000	9.3000	+11.111%	1	115	-60.753%
2024-12-09	8.3700	8.3700	8.3700	8.3700	0.000%	1	114	-56.392%
2024-12-05	8.3700	8.3700	8.3700	8.3700	-1.181%	2	113	-56.392%
2024-12-04	8.7000	8.7000	8.4700	8.4700	-2.419%	11	115	-56.907%
2024-12-03	8.6800	8.6800	8.6800	8.6800	-3.556%	10	124	-57.949%
2024-11-29	9.0000	9.0000	9.0000	9.0000	-1.747%	2	114	-59.444%
2024-11-27	8.7000	9.3200	8.5000	9.1600	-0.435%	6	107	-60.153%

.dark-mode .MfZxDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MfZxDq{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115P25HIMS Jan 15 2027 25.00 Put (HIMS270115P00025000)option OPRA

HIMS20270115P25
HIMS Jan 15 2027 25.00 Put (HIMS270115P00025000)
option OPRA