Dark

HIMS20270115P27
HIMS Jan 15 2027 27.00 Put (HIMS270115P00027000)
option OPRA

EOD

Aug 18, 2026

5.00+13.636%(+0.60)266

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.5200	5.0000	4.5000	5.0000	+13.636%	266	1,647	0.000%
2026-08-17	4.4700	4.4700	4.4000	4.4000	-5.172%	6	1,510	+13.636%
2026-08-14	4.6400	4.6400	4.6400	4.6400	-1.695%	2	1,509	+7.759%
2026-08-13	4.6000	4.7200	4.3500	4.7200	+4.194%	6	1,508	+5.932%
2026-08-12	4.7000	4.7000	4.5300	4.5300	+4.138%	4	1,503	+10.375%
2026-08-11	4.5000	4.5000	4.3500	4.3500	-2.027%	26	1,503	+14.943%
2026-08-10	4.3500	4.4400	4.3400	4.4400	-5.330%	23	1,512	+12.613%
2026-08-07	4.7100	4.7100	4.6800	4.6900	-6.944%	20	1,512	+6.610%
2026-08-06	4.9000	5.0400	4.9000	5.0400	+7.923%	13	1,505	-0.794%
2026-08-05	4.6800	4.6900	4.5600	4.6700	+1.082%	19	1,509	+7.066%
2026-08-04	5.0000	5.0000	4.5400	4.6200	-9.589%	8	1,503	+8.225%
2026-08-03	5.1100	5.1600	5.1000	5.1100	-15.116%	22	1,508	-2.153%
2026-07-31	6.0000	6.0200	5.7900	6.0200	-3.680%	4	1,503	-16.944%
2026-07-30	6.7500	6.7600	6.2500	6.2500	+2.459%	34	1,503	-20.000%
2026-07-29	6.1000	6.1000	6.1000	6.1000	+4.274%	3	1,473	-18.033%
2026-07-24	5.2200	5.8500	5.2200	5.8500	+32.955%	5	1,473	-14.530%
2026-07-23	4.8500	4.8500	4.3000	4.4000	-11.111%	43	1,473	+13.636%
2026-07-22	4.9000	4.9600	4.7700	4.9500	-4.070%	73	1,459	+1.010%
2026-07-21	4.6500	5.1700	4.6500	5.1600	+7.500%	8	1,445	-3.101%
2026-07-20	4.8000	4.8000	4.8000	4.8000	+1.911%	1	1,444	+4.167%
2026-07-17	4.7100	4.7100	4.7100	4.7100	+10.824%	1	1,445	+6.157%
2026-07-16	3.7900	4.2500	3.7900	4.2500	+6.250%	7	1,446	+17.647%
2026-07-15	4.2500	4.2500	4.0000	4.0000	-13.607%	11	1,447	+25.000%
2026-07-13	4.7000	4.7000	4.6300	4.6300	-0.430%	225	1,458	+7.991%
2026-07-10	4.6500	4.6500	4.6500	4.6500	+4.494%	1	1,234	+7.527%
2026-07-09	4.4100	4.4500	4.4100	4.4500	+8.537%	2	1,233	+12.360%
2026-07-06	4.1000	4.1000	4.1000	4.1000	-8.277%	10	1,232	+21.951%
2026-07-02	4.5600	4.6500	4.4700	4.4700	+4.196%	73	1,250	+11.857%
2026-07-01	4.2400	4.3000	4.2400	4.2900	-14.200%	5	1,250	+16.550%
2026-06-30	5.2200	5.2200	4.9500	5.0000	-3.846%	71	1,250	0.000%
2026-06-29	4.9200	5.2000	4.9200	5.2000	-7.143%	7	1,249	-3.846%
2026-06-25	5.6000	5.6000	5.6000	5.6000	+6.262%	10	1,250	-10.714%
2026-06-24	5.2700	5.2700	5.2700	5.2700	+5.400%	1	1,250	-5.123%
2026-06-23	5.0000	5.0000	5.0000	5.0000	-2.344%	17	1,251	0.000%
2026-06-22	5.1200	5.1200	5.1200	5.1200	+5.567%	13	1,254	-2.344%
2026-06-18	5.2000	5.2000	4.8500	4.8500	-13.701%	25	1,277	+3.093%
2026-06-17	5.5000	5.6500	5.5000	5.6200	-6.954%	8	1,277	-11.032%
2026-06-16	6.0500	6.0500	6.0400	6.0400	-1.789%	2	1,277	-17.219%
2026-06-15	6.4600	6.4700	6.1500	6.1500	-13.986%	24	1,276	-18.699%
2026-06-12	7.0800	7.1500	7.0800	7.1500	+10.000%	28	1,286	-30.070%
2026-06-11	7.0000	7.0500	6.5000	6.5000	-2.695%	7	1,281	-23.077%
2026-06-09	6.5000	6.6800	6.5000	6.6800	-9.730%	705	1,281	-25.150%
2026-06-08	7.3200	7.4000	7.2200	7.4000	-1.726%	43	708	-32.432%
2026-06-05	7.2000	7.7200	7.2000	7.5300	+14.091%	38	708	-33.599%
2026-06-04	6.8700	6.8700	6.5100	6.6000	-6.383%	7	715	-24.242%
2026-06-03	7.6000	7.6000	7.0500	7.0500	0.000%	9	714	-29.078%
2026-06-02	6.9500	7.0700	6.9500	7.0500	+0.714%	3	713	-29.078%
2026-06-01	7.2500	7.2500	7.0000	7.0000	-11.504%	4	711	-28.571%
2026-05-29	7.9100	7.9100	7.9100	7.9100	+9.103%	1	711	-36.789%
2026-05-28	7.2500	7.2500	7.2500	7.2500	-7.051%	3	711	-31.034%
2026-05-27	7.8000	7.8000	7.8000	7.8000	-7.143%	4	714	-35.897%
2026-05-26	8.3500	8.4000	8.3500	8.4000	-3.448%	3	718	-40.476%
2026-05-20	8.7000	8.7000	8.7000	8.7000	-2.576%	11	718	-42.529%
2026-05-19	8.9300	8.9300	8.9300	8.9300	+8.902%	7	729	-44.009%
2026-05-14	8.1000	8.2000	8.1000	8.2000	-1.796%	3	729	-39.024%
2026-05-13	8.0000	8.3800	8.0000	8.3500	+2.203%	5	724	-40.120%
2026-05-12	8.2700	8.2800	8.1700	8.1700	+18.923%	10	724	-38.800%
2026-05-11	7.0400	7.0500	6.7200	6.8700	-14.125%	36	724	-27.220%
2026-05-08	8.0000	8.0000	7.8500	8.0000	+0.629%	5	743	-37.500%
2026-05-07	7.7000	7.9500	7.7000	7.9500	+3.247%	52	743	-37.107%
2026-05-04	7.7000	7.7000	7.7000	7.7000	0.000%	2	719	-35.065%
2026-05-01	7.5500	7.7000	7.5500	7.7000	-1.786%	2	717	-35.065%
2026-04-30	8.1900	8.1900	7.8300	7.8400	-2.850%	101	717	-36.224%
2026-04-29	8.0500	8.0700	8.0500	8.0700	+3.462%	5	701	-38.042%
2026-04-28	7.8000	7.8000	7.8000	7.8000	+5.405%	13	696	-35.897%
2026-04-27	6.9000	7.4000	6.9000	7.4000	+4.520%	41	696	-32.432%
2026-04-24	6.9700	7.2000	6.9700	7.0800	-4.966%	30	666	-29.379%
2026-04-23	7.4200	7.4500	7.4200	7.4500	0.000%	7	685	-32.886%
2026-04-21	8.0500	8.0500	7.4200	7.4500	+3.472%	11	682	-32.886%
2026-04-20	7.2800	7.3000	7.0000	7.2000	-6.005%	16	682	-30.556%
2026-04-17	7.9700	8.0000	7.6500	7.6600	-7.600%	66	678	-34.726%
2026-04-16	8.7000	9.0700	8.2900	8.2900	-8.901%	69	630	-39.686%
2026-04-15	9.4500	9.4500	8.8000	9.1000	-8.081%	8	629	-45.055%
2026-04-14	10.1000	10.2500	9.9000	9.9000	-2.463%	4	624	-49.495%
2026-04-13	10.1500	10.1500	10.1500	10.1500	-8.145%	4	624	-50.739%
2026-04-09	11.1000	11.1000	11.0500	11.0500	+5.138%	2	622	-54.751%
2026-03-31	11.2000	11.2000	10.5100	10.5100	-6.161%	7	621	-52.426%
2026-03-30	11.2000	11.2000	11.2000	11.2000	+2.283%	1	622	-55.357%
2026-03-27	10.9500	10.9500	10.9500	10.9500	+6.829%	1	621	-54.338%
2026-03-24	10.2500	10.2500	10.2500	10.2500	+0.985%	1	620	-51.220%
2026-03-23	10.1500	10.1500	10.1500	10.1500	+2.629%	2	620	-50.739%
2026-03-20	9.8000	9.8900	9.8000	9.8900	-1.100%	3	622	-49.444%
2026-03-16	9.8500	10.0000	9.8500	10.0000	+2.881%	5	623	-50.000%
2026-03-12	9.7900	9.7900	9.7200	9.7200	+3.625%	5	623	-48.560%
2026-03-11	9.6000	9.6000	9.1900	9.3800	-2.292%	9	618	-46.695%
2026-03-10	9.3600	9.6000	9.3600	9.6000	-10.864%	15	614	-47.917%
2026-03-09	10.9300	10.9500	10.7700	10.7700	-24.633%	18	610	-53.575%
2026-02-27	14.2600	14.3000	14.2600	14.2900	+5.852%	11	618	-65.010%
2026-02-25	13.5000	13.5000	13.5000	13.5000	-8.722%	2	612	-62.963%
2026-02-24	14.7900	14.7900	14.7900	14.7900	+5.643%	1	612	-66.193%
2026-02-23	13.9300	14.0000	13.9300	14.0000	+1.744%	3	613	-64.286%
2026-02-20	13.9300	13.9300	13.7600	13.7600	+1.102%	9	610	-63.663%
2026-02-19	13.6100	13.6100	13.6100	13.6100	-0.729%	1	601	-63.262%
2026-02-18	13.7100	13.7100	13.7100	13.7100	+0.513%	4	601	-63.530%
2026-02-17	13.6000	13.6400	13.6000	13.6400	-0.219%	3	603	-63.343%
2026-02-13	13.6700	13.6700	13.6700	13.6700	-1.866%	4	607	-63.424%
2026-02-12	13.5400	13.9300	13.5400	13.9300	+6.174%	33	607	-64.106%
2026-02-11	12.8300	13.1200	12.8300	13.1200	+2.902%	26	607	-61.890%
2026-02-10	12.1900	12.7500	12.1900	12.7500	+3.323%	4	602	-60.784%
2026-02-09	13.0800	13.3500	12.3400	12.3400	+24.270%	14	601	-59.481%
2026-02-06	10.5900	10.6500	9.9300	9.9300	+2.371%	31	596	-49.648%
2026-02-05	8.2700	9.7000	8.2700	9.7000	+8.138%	53	621	-48.454%
2026-02-04	8.8500	8.9700	8.8500	8.9700	+3.699%	6	621	-44.259%
2026-02-03	8.2000	8.7000	8.2000	8.6500	+9.772%	74	623	-42.197%
2026-02-02	7.8800	7.8800	7.8000	7.8800	+12.571%	7	665	-36.548%
2026-01-29	7.0000	7.0000	7.0000	7.0000	-3.581%	21	659	-28.571%
2026-01-28	7.1800	7.2600	7.1800	7.2600	+2.254%	42	659	-31.129%
2026-01-27	6.9500	7.1000	6.7600	7.1000	+5.341%	13	619	-29.577%
2026-01-26	7.0000	7.0000	6.6500	6.7400	-4.125%	27	616	-25.816%
2026-01-23	7.0300	7.0300	7.0300	7.0300	+3.382%	1	634	-28.876%
2026-01-22	7.1000	7.1000	6.8000	6.8000	-5.424%	214	634	-26.471%
2026-01-21	7.1100	7.4900	7.0000	7.1900	+6.519%	67	427	-30.459%
2026-01-20	6.7500	6.7500	6.7500	6.7500	+4.328%	15	375	-25.926%
2026-01-16	6.4700	6.4700	6.4700	6.4700	-0.614%	15	370	-22.720%
2026-01-14	6.5100	6.5100	6.5100	6.5100	+5.000%	2	370	-23.195%
2026-01-13	6.3100	6.3100	6.2000	6.2000	-4.762%	8	368	-19.355%
2026-01-12	6.5100	6.5100	6.5100	6.5100	+3.333%	1	368	-23.195%
2026-01-09	6.2500	6.3000	6.1500	6.3000	+11.901%	12	367	-20.635%
2026-01-07	5.6300	5.6300	5.6300	5.6300	+3.683%	5	355	-11.190%
2026-01-05	6.0700	6.0700	5.4300	5.4300	-14.488%	7	348	-7.919%
2026-01-02	6.3500	6.3500	6.3500	6.3500	-3.788%	1	348	-21.260%
2025-12-31	6.4300	6.6000	6.3000	6.6000	+8.197%	33	362	-24.242%
2025-12-30	6.1000	6.1000	6.1000	6.1000	+0.164%	5	362	-18.033%
2025-12-29	6.0900	6.0900	6.0900	6.0900	-0.976%	1	357	-17.898%
2025-12-26	6.1200	6.1500	6.1200	6.1500	+0.820%	3	356	-18.699%
2025-12-24	6.1000	6.1000	6.1000	6.1000	+0.826%	1	352	-18.033%
2025-12-16	6.2000	6.2000	6.0200	6.0500	-1.626%	6	352	-17.355%
2025-12-15	6.1500	6.1500	6.1500	6.1500	+3.361%	1	351	-18.699%
2025-12-11	5.9500	5.9500	5.9500	5.9500	+5.310%	5	350	-15.966%
2025-12-08	5.8500	5.8500	5.6500	5.6500	+0.893%	149	350	-11.504%
2025-12-05	5.6000	5.6000	5.6000	5.6000	-1.754%	1	215	-10.714%
2025-12-04	5.7300	5.7300	5.6500	5.7000	-8.065%	52	216	-12.281%
2025-12-03	6.2000	6.2000	6.2000	6.2000	+2.819%	1	211	-19.355%
2025-12-01	6.0300	6.0300	6.0300	6.0300	-1.951%	20	210	-17.081%
2025-11-24	6.1500	6.1500	6.1500	6.1500	-13.380%	1	190	-18.699%
2025-11-21	7.2700	7.2700	6.9000	7.1000	+0.709%	8	189	-29.577%
2025-11-19	7.0500	7.0500	7.0500	7.0500	+6.818%	1	193	-29.078%
2025-11-17	6.6000	6.6000	6.6000	6.6000	+3.125%	1	193	-24.242%
2025-11-14	6.6500	6.6500	6.1300	6.4000	-1.538%	77	193	-21.875%
2025-11-13	6.3900	6.5000	6.3900	6.5000	+8.333%	2	213	-23.077%
2025-11-12	6.0000	6.0000	6.0000	6.0000	+6.195%	1	211	-16.667%
2025-11-11	5.9000	5.9000	5.4300	5.6500	+8.445%	19	210	-11.504%
2025-11-10	5.2100	5.2100	5.2100	5.2100	-15.147%	2	210	-4.031%
2025-11-07	6.5000	6.5000	6.1400	6.1400	+14.126%	3	210	-18.567%
2025-11-03	5.3800	5.3800	5.3800	5.3800	-3.411%	1	211	-7.063%
2025-10-22	5.5700	5.5700	5.5700	5.5700	+16.042%	1	211	-10.233%
2025-10-17	4.8000	4.8000	4.8000	4.8000	+10.345%	1	212	+4.167%
2025-10-15	4.3500	4.3500	4.3500	4.3500	+6.098%	1	211	+14.943%
2025-10-07	4.1000	4.1000	4.1000	4.1000	-9.292%	4	214	+21.951%
2025-10-06	4.5200	4.5200	4.5200	4.5200	+18.325%	4	214	+10.619%
2025-09-22	3.8200	3.8200	3.8200	3.8200	-10.118%	1	210	+30.890%
2025-09-18	4.2500	4.2500	4.2500	4.2500	-9.188%	40	210	+17.647%
2025-09-17	4.6800	4.6800	4.6800	4.6800	+1.080%	5	170	+6.838%
2025-09-16	4.6300	4.6300	4.6300	4.6300	+13.480%	1	173	+7.991%
2025-09-15	4.0800	4.0800	4.0800	4.0800	-25.411%	3	174	+22.549%
2025-08-29	5.4700	5.4700	5.4700	5.4700	+1.296%	2	173	-8.592%
2025-08-28	5.4000	5.4000	5.4000	5.4000	0.000%	3	173	-7.407%
2025-08-25	5.4000	5.4000	5.4000	5.4000	-0.917%	1	176	-7.407%
2025-08-21	5.4000	5.4500	5.3500	5.4500	-3.880%	6	176	-8.257%
2025-08-20	5.6500	5.6700	5.6500	5.6700	+0.354%	2	176	-11.817%
2025-08-19	5.6300	5.6500	5.5500	5.6500	+37.805%	5	178	-11.504%
2025-07-31	4.0300	4.1000	4.0300	4.1000	-19.922%	11	176	+21.951%
2025-07-29	5.1200	5.1200	5.1200	5.1200	+9.636%	1	187	-2.344%
2025-07-28	4.7300	4.7300	4.6700	4.6700	+16.750%	2	188	+7.066%
2025-07-23	4.0000	4.0000	4.0000	4.0000	-29.825%	5	188	+25.000%
2025-07-22	5.7000	5.7000	5.7000	5.7000	+1.243%	3	188	-12.281%
2025-07-21	5.6300	5.6300	5.6300	5.6300	0.000%	1	189	-11.190%
2025-07-18	5.6300	5.6300	5.6300	5.6300	-1.054%	43	190	-11.190%
2025-07-17	5.6900	5.6900	5.6900	5.6900	-13.788%	1	233	-12.127%
2025-07-02	6.6000	6.6000	6.6000	6.6000	-5.714%	3	234	-24.242%
2025-06-27	7.0000	7.0000	7.0000	7.0000	-5.405%	1	231	-28.571%
2025-06-23	6.7400	8.1500	6.7400	7.4000	+34.545%	22	231	-32.432%
2025-06-17	5.5000	5.5000	5.5000	5.5000	0.000%	8	231	-9.091%
2025-06-16	5.5000	5.5000	5.5000	5.5000	-4.348%	5	223	-9.091%
2025-05-30	5.5000	5.7500	5.5000	5.7500	+10.790%	4	228	-13.043%
2025-05-21	5.1900	5.1900	5.1900	5.1900	+0.387%	1	227	-3.661%
2025-05-20	5.3200	5.3200	5.1700	5.1700	-12.373%	3	228	-3.288%
2025-05-15	5.9000	5.9000	5.9000	5.9000	+9.462%	2	231	-15.254%
2025-05-14	5.2000	5.3900	5.1700	5.3900	-0.185%	5	231	-7.236%
2025-05-13	5.3000	5.5000	5.2000	5.4000	-6.736%	14	236	-7.407%
2025-05-12	5.7000	5.7900	5.6700	5.7900	-8.531%	10	238	-13.644%
2025-05-09	6.5300	6.5300	6.3300	6.3300	-16.929%	12	244	-21.011%
2025-05-07	7.6200	7.6200	7.6200	7.6200	+4.241%	4	239	-34.383%
2025-05-06	8.5000	8.5000	7.2500	7.3100	-7.234%	8	243	-31.601%
2025-05-05	8.2000	8.2000	7.8800	7.8800	-5.516%	2	249	-36.548%
2025-05-02	8.4200	8.4200	8.3400	8.3400	-6.081%	16	249	-40.048%
2025-05-01	9.4000	9.4000	8.8800	8.8800	-6.918%	12	255	-43.694%
2025-04-30	9.6900	9.6900	9.5400	9.5400	+5.765%	3	257	-47.589%
2025-04-29	9.0800	9.5200	9.0000	9.0200	-16.943%	21	256	-44.568%
2025-04-28	9.8900	10.8600	9.4400	10.8600	+5.437%	50	253	-53.959%
2025-04-25	10.1500	10.4000	10.1500	10.3000	-2.922%	18	210	-51.456%
2025-04-24	10.6100	10.6100	10.6100	10.6100	-0.841%	1	201	-52.875%
2025-04-23	10.2500	10.7000	10.2500	10.7000	-6.058%	15	200	-53.271%
2025-04-22	11.3900	11.3900	11.3900	11.3900	+4.688%	2	194	-56.102%
2025-04-17	11.2000	11.2500	10.8500	10.8800	-4.978%	10	190	-54.044%
2025-04-16	10.8100	11.4500	10.8000	11.4500	+6.512%	12	190	-56.332%
2025-04-14	10.8300	10.8300	10.7500	10.7500	-5.286%	2	183	-53.488%
2025-04-11	11.1200	11.3500	11.1200	11.3500	+13.614%	22	181	-55.947%
2025-04-09	11.3000	11.6200	9.9900	9.9900	-13.879%	13	174	-49.950%
2025-04-08	11.6000	11.6000	11.6000	11.6000	+3.757%	2	173	-56.897%
2025-04-07	12.4100	12.4100	11.1800	11.1800	-3.621%	2	175	-55.277%
2025-04-04	12.3800	12.3800	11.3800	11.6000	+6.422%	74	177	-56.897%
2025-04-03	10.6200	11.0000	10.6200	10.9000	+7.283%	31	157	-54.128%
2025-04-02	9.9500	10.3100	9.9500	10.1600	-1.167%	9	155	-50.787%
2025-04-01	10.5300	10.5300	10.2000	10.2800	-1.344%	3	153	-51.362%
2025-03-31	10.9400	10.9400	10.4200	10.4200	-1.232%	12	152	-52.015%
2025-03-28	10.4000	10.5500	10.4000	10.5500	+13.197%	16	145	-52.607%
2025-03-21	9.2500	9.5000	9.2500	9.3200	-1.895%	8	149	-46.352%
2025-03-20	9.3800	9.5000	9.3800	9.5000	-2.062%	6	150	-47.368%
2025-03-19	9.8000	9.8000	8.9500	9.7000	-1.523%	7	155	-48.454%
2025-03-18	9.2500	9.8500	9.2500	9.8500	+5.914%	3	153	-49.239%
2025-03-17	9.2800	9.3000	9.2800	9.3000	-4.419%	3	151	-46.237%
2025-03-14	9.7300	9.7300	9.7300	9.7300	+10.317%	20	150	-48.613%
2025-03-12	9.4200	9.4400	8.8200	8.8200	-5.668%	3	150	-43.311%
2025-03-11	9.1500	9.5000	9.1500	9.3500	0.000%	12	151	-46.524%
2025-03-10	9.3500	9.3500	9.3500	9.3500	-1.579%	4	160	-46.524%
2025-03-07	9.3000	9.5000	9.3000	9.5000	-0.210%	46	164	-47.368%
2025-03-06	9.5200	9.5200	9.5200	9.5200	+12.000%	1	146	-47.479%
2025-03-05	8.5000	8.5000	8.5000	8.5000	-3.955%	1	146	-41.176%
2025-03-04	8.8500	8.8500	8.8500	8.8500	+14.935%	2	146	-43.503%
2025-02-27	7.7000	7.7000	7.7000	7.7000	+2.667%	5	147	-35.065%
2025-02-26	7.5000	7.5000	7.5000	7.5000	-5.063%	1	147	-33.333%
2025-02-25	8.5500	8.5500	7.9000	7.9000	+17.910%	29	147	-36.709%
2025-02-24	6.8000	6.8000	6.7000	6.7000	-6.815%	2	140	-25.373%
2025-02-21	7.1000	7.1900	6.2700	7.1900	+29.550%	8	140	-30.459%
2025-02-19	5.5500	5.5500	5.5500	5.5500	-4.310%	4	143	-9.910%
2025-02-14	5.9200	5.9200	5.8000	5.8000	-2.521%	6	142	-13.793%
2025-02-13	6.1800	6.6000	5.9500	5.9500	-17.931%	21	142	-15.966%
2025-02-10	7.3700	7.3700	7.2500	7.2500	-1.495%	3	142	-31.034%
2025-02-07	7.0000	7.3600	7.0000	7.3600	-1.604%	14	144	-32.065%
2025-02-06	7.3500	7.4800	7.3500	7.4800	+2.046%	3	147	-33.155%
2025-02-05	7.5000	7.5000	7.3300	7.3300	-2.136%	5	144	-31.787%
2025-02-04	7.9500	7.9500	7.4900	7.4900	-3.728%	5	141	-33.244%
2025-02-03	7.7400	7.7900	7.6000	7.7800	-3.354%	7	140	-35.733%
2025-01-31	8.5600	8.5600	7.9000	8.0500	-5.848%	62	139	-37.888%
2025-01-30	8.3700	8.5800	8.3700	8.5500	-4.469%	22	160	-41.520%
2025-01-29	8.9500	8.9500	8.9500	8.9500	-0.445%	1	142	-44.134%
2025-01-28	8.9000	8.9900	8.9000	8.9900	-3.020%	2	143	-44.383%
2025-01-24	9.2700	9.2700	9.2700	9.2700	-3.236%	2	143	-46.063%
2025-01-22	9.5800	9.5800	9.5800	9.5800	+1.376%	1	144	-47.808%
2025-01-21	9.7800	10.0000	9.4000	9.4500	-7.625%	5	143	-47.090%
2025-01-16	10.1200	10.2300	10.1200	10.2300	-3.944%	2	143	-51.124%
2025-01-15	10.4000	10.6500	10.4000	10.6500	-5.333%	3	141	-53.052%
2025-01-13	11.2500	11.2500	11.2500	11.2500	+1.351%	1	138	-55.556%
2025-01-10	11.0000	11.1000	11.0000	11.1000	+6.119%	10	139	-54.955%
2025-01-07	10.3700	10.4600	10.3700	10.4600	-1.692%	3	136	-52.199%
2025-01-06	10.6400	10.6400	10.6400	10.6400	-1.115%	1	133	-53.008%
2025-01-03	10.7600	10.7600	10.7600	10.7600	-6.435%	2	132	-53.532%
2024-12-31	11.5000	11.5000	11.5000	11.5000	+4.927%	1	132	-56.522%
2024-12-30	10.9600	10.9600	10.9600	10.9600	-2.491%	1	132	-54.380%
2024-12-27	11.2400	11.2400	11.2400	11.2400	+8.599%	2	132	-55.516%
2024-12-26	10.2500	10.3500	10.1200	10.3500	-6.757%	3	131	-51.691%
2024-12-23	11.1000	11.1000	11.1000	11.1000	-1.421%	1	129	-54.955%
2024-12-19	11.2600	11.2600	11.2600	11.2600	+13.508%	1	129	-55.595%
2024-12-17	9.9200	9.9200	9.9200	9.9200	-3.408%	2	128	-49.597%
2024-12-16	10.2700	10.2700	10.2700	10.2700	+5.010%	1	125	-51.315%
2024-12-09	9.7800	9.7800	9.7800	9.7800	+2.516%	1	125	-48.875%
2024-12-06	9.4900	9.6200	9.4800	9.5400	-2.354%	14	126	-47.589%
2024-12-05	9.7700	9.7700	9.7700	9.7700	+1.771%	1	123	-48.823%
2024-12-04	9.3000	9.7000	9.3000	9.6000	-2.041%	19	122	-47.917%
2024-12-02	9.8000	10.0000	9.8000	9.8000	-3.162%	3	124	-48.980%
2024-11-29	10.1200	10.1200	10.1200	10.1200	-2.692%	200	122	-50.593%
2024-11-26	10.4000	10.4000	10.4000	10.4000	-14.754%	1	122	-51.923%
2024-11-19	12.2000	12.2000	12.2000	12.2000	-7.576%	1	123	-59.016%
2024-11-14	12.8500	13.2000	12.7500	13.2000	+27.045%	4	124	-62.121%
2024-11-13	10.2600	10.3900	10.2400	10.3900	+3.900%	21	120	-51.877%
2024-11-11	9.2000	10.1000	9.2000	10.0000	-10.714%	127	115	-50.000%
2024-11-06	11.2000	11.2000	11.2000	11.2000	-11.880%	1	3	-55.357%
2024-10-30	12.7100	12.7100	12.7100	12.7100	+12.877%	1	2	-60.661%
2024-10-29	11.2600	11.2600	11.2600	11.2600	-2.931%	1	1	-55.595%
2024-10-24	11.6000	11.6000	11.6000	11.6000	0.000%	2	2	-56.897%

.dark-mode .MqVm6z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MqVm6z{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115P27HIMS Jan 15 2027 27.00 Put (HIMS270115P00027000)option OPRA

HIMS20270115P27
HIMS Jan 15 2027 27.00 Put (HIMS270115P00027000)
option OPRA