Dark

HIMS20270115P30
HIMS Jan 15 2027 30.00 Put (HIMS270115P00030000)
option OPRA

EOD

Aug 18, 2026

6.25-0.319%(-0.02)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	6.3100	6.3200	6.2500	6.2500	-0.319%	11	3,575	0.000%
2026-08-17	6.4900	6.4900	6.1900	6.2700	-3.538%	24	3,580	-0.319%
2026-08-14	6.4700	6.5000	6.2500	6.5000	+0.932%	38	3,572	-3.846%
2026-08-13	6.5000	6.5600	6.3200	6.4400	+6.446%	27	3,579	-2.950%
2026-08-12	6.2700	6.3100	5.8900	6.0500	+4.131%	16	3,575	+3.306%
2026-08-11	5.8700	6.0300	5.8100	5.8100	-3.488%	54	3,576	+7.573%
2026-08-10	5.9100	6.0700	5.8800	6.0200	-3.680%	166	3,609	+3.821%
2026-08-07	6.6500	6.6500	6.1500	6.2500	-8.223%	9	3,590	0.000%
2026-08-06	6.5900	6.8400	6.4900	6.8100	+7.753%	30	3,592	-8.223%
2026-08-05	6.1100	6.4500	6.1100	6.3200	+1.935%	49	3,596	-1.108%
2026-08-04	6.4900	6.7000	6.2000	6.2000	-7.046%	36	3,611	+0.806%
2026-08-03	7.2000	7.2000	6.3400	6.6700	-15.140%	70	3,610	-6.297%
2026-07-31	7.8500	8.2300	7.7800	7.8600	-7.746%	45	3,604	-20.483%
2026-07-30	8.6500	8.6500	8.4000	8.5200	-8.387%	14	3,604	-26.643%
2026-07-29	7.5200	9.3800	7.5200	9.3000	+22.208%	86	3,606	-32.796%
2026-07-28	8.0000	8.0000	7.6100	7.6100	+4.821%	23	3,564	-17.871%
2026-07-27	7.3300	7.4000	7.2600	7.2600	-3.457%	10	3,552	-13.912%
2026-07-24	7.0000	7.7500	7.0000	7.5200	+19.365%	221	3,547	-16.888%
2026-07-23	6.4500	6.7000	6.3000	6.3000	-3.077%	21	3,441	-0.794%
2026-07-22	6.5000	6.5000	6.4000	6.5000	+4.839%	4	3,442	-3.846%
2026-07-21	6.2000	6.2000	6.2000	6.2000	-1.587%	1	3,443	+0.806%
2026-07-17	6.3000	6.3000	6.3000	6.3000	+4.132%	1	3,443	-0.794%
2026-07-16	5.4200	6.0500	5.4200	6.0500	+14.151%	38	3,444	+3.306%
2026-07-15	5.3000	5.3000	5.3000	5.3000	-10.169%	1	3,421	+17.925%
2026-07-14	5.9400	5.9400	5.9000	5.9000	-2.479%	10	3,421	+5.932%
2026-07-13	6.0500	6.0500	6.0500	6.0500	+21.000%	1	3,419	+3.306%
2026-07-10	5.7000	6.3100	5.0000	5.0000	-13.793%	3	3,420	+25.000%
2026-07-09	5.8500	5.8500	5.8000	5.8000	-4.132%	7	3,420	+7.759%
2026-07-08	6.1500	6.1500	5.8900	6.0500	+4.310%	6	3,423	+3.306%
2026-07-07	5.6500	5.8500	5.5800	5.8000	+6.422%	14	3,423	+7.759%
2026-07-06	5.8800	5.8800	5.3200	5.4500	-7.783%	42	3,435	+14.679%
2026-07-02	5.7000	6.0000	5.7000	5.9100	+2.783%	87	3,392	+5.753%
2026-07-01	5.7800	6.0500	5.4000	5.7500	-10.016%	89	3,392	+8.696%
2026-06-29	6.3800	6.8000	6.3300	6.3900	-2.443%	12	3,439	-2.191%
2026-06-26	6.5500	6.5500	6.5000	6.5500	-3.676%	16	3,447	-4.580%
2026-06-25	7.0000	7.6000	6.8000	6.8000	0.000%	31	3,450	-8.088%
2026-06-24	6.8000	6.8000	6.8000	6.8000	+4.615%	1	3,455	-8.088%
2026-06-23	6.6500	6.6500	6.4400	6.5000	-4.271%	49	3,455	-3.846%
2026-06-22	6.5000	6.8000	6.5000	6.7900	+8.640%	61	3,459	-7.953%
2026-06-18	7.0000	7.0000	6.2400	6.2500	-15.768%	75	3,467	0.000%
2026-06-17	7.4000	7.4200	7.4000	7.4200	0.000%	15	3,467	-15.768%
2026-06-16	7.8000	7.8000	7.3400	7.4200	-5.478%	68	3,467	-15.768%
2026-06-15	8.3000	8.3000	7.8500	7.8500	-12.778%	22	3,491	-20.382%
2026-06-12	9.0000	9.0000	9.0000	9.0000	+3.211%	1	3,493	-30.556%
2026-06-11	8.7000	8.9400	8.7000	8.7200	+2.347%	7	3,493	-28.326%
2026-06-10	8.5000	8.5500	8.4500	8.5200	-2.069%	60	3,492	-26.643%
2026-06-09	8.4600	8.7000	8.4600	8.7000	-6.952%	3	3,458	-28.161%
2026-06-08	9.1800	9.3500	9.0500	9.3500	-2.908%	438	3,458	-33.155%
2026-06-05	9.3000	9.6300	9.3000	9.6300	+12.632%	12	3,626	-35.099%
2026-06-04	8.8700	8.8700	8.3600	8.5500	-3.716%	41	3,636	-26.901%
2026-06-03	9.4000	9.4000	8.8800	8.8800	0.000%	38	3,655	-29.617%
2026-06-02	8.7400	9.0000	8.7400	8.8800	-0.782%	14	3,655	-29.617%
2026-06-01	9.1000	9.1000	8.6400	8.9500	-4.278%	75	3,654	-30.168%
2026-05-29	10.0000	10.0000	9.3500	9.3500	-1.579%	7	3,699	-33.155%
2026-05-28	9.8100	9.8100	9.5000	9.5000	-3.553%	21	3,698	-34.211%
2026-05-27	10.0600	10.0600	9.8400	9.8500	-5.742%	28	3,699	-36.548%
2026-05-26	10.2500	10.6700	10.2500	10.4500	+1.456%	23	3,701	-40.191%
2026-05-21	10.6000	10.6500	10.3000	10.3000	-4.630%	82	3,699	-39.320%
2026-05-20	11.2200	11.2200	10.6300	10.8000	-4.509%	13	3,699	-42.130%
2026-05-19	11.3000	11.3100	11.3000	11.3100	+3.761%	8	3,623	-44.739%
2026-05-18	10.5500	10.9000	10.5500	10.9000	+10.324%	15	3,623	-42.661%
2026-05-15	10.5500	10.5500	9.8800	9.8800	-3.137%	3	3,623	-36.741%
2026-05-14	10.7000	10.7000	10.0000	10.2000	-3.774%	113	3,623	-38.725%
2026-05-13	10.6800	10.6800	10.3000	10.6000	+6.533%	18	3,619	-41.038%
2026-05-12	10.5000	10.5000	9.8300	9.9500	+11.173%	59	3,619	-37.186%
2026-05-11	8.9000	9.0000	8.5000	8.9500	-7.637%	27	3,619	-30.168%
2026-05-08	10.0000	10.0000	9.6900	9.6900	-3.100%	149	3,631	-35.501%
2026-05-07	9.7000	10.0000	9.7000	10.0000	+0.402%	11	3,632	-37.500%
2026-05-06	9.9000	9.9600	9.9000	9.9600	+0.708%	3	3,633	-37.249%
2026-05-05	9.8300	9.8900	9.8300	9.8900	+3.996%	6	3,634	-36.805%
2026-05-04	9.5000	9.5100	9.5000	9.5100	-1.451%	4	3,634	-34.280%
2026-05-01	9.6500	9.6500	9.6500	9.6500	-5.945%	1	3,631	-35.233%
2026-04-30	10.1500	10.2600	10.1500	10.2600	+0.391%	6	3,631	-39.084%
2026-04-29	10.0000	10.2200	10.0000	10.2200	+5.470%	17	3,631	-38.845%
2026-04-28	9.6500	9.6900	9.6000	9.6900	+5.326%	9	3,633	-35.501%
2026-04-27	9.0400	9.4400	9.0400	9.2000	+3.139%	63	3,632	-32.065%
2026-04-24	9.4000	10.2000	8.6500	8.9200	-7.083%	57	3,630	-29.933%
2026-04-23	8.9000	9.6000	8.9000	9.6000	+1.053%	5	3,655	-34.896%
2026-04-22	9.8000	9.9500	9.5000	9.5000	+1.604%	17	3,656	-34.211%
2026-04-21	9.8000	9.8000	9.3000	9.3500	+3.315%	33	3,660	-33.155%
2026-04-20	9.4500	9.5900	8.8000	9.0500	-6.893%	33	3,658	-30.939%
2026-04-17	9.7900	10.0400	9.5500	9.7200	-6.986%	91	3,649	-35.700%
2026-04-16	10.5000	11.1000	10.2500	10.4500	-5.856%	103	3,641	-40.191%
2026-04-15	12.3600	12.3600	11.1000	11.1000	-9.756%	23	3,653	-43.694%
2026-04-14	12.3500	12.3500	12.3000	12.3000	-0.886%	2	3,652	-49.187%
2026-04-13	13.3600	13.3600	12.3500	12.4100	-7.595%	21	3,653	-49.637%
2026-04-10	12.8400	13.4300	12.8400	13.4300	+5.086%	6	3,653	-53.462%
2026-04-08	13.4600	13.4600	12.7800	12.7800	-2.666%	5	3,653	-51.095%
2026-04-06	13.5100	13.5100	13.1300	13.1300	-1.278%	2	3,653	-52.399%
2026-04-01	12.8800	13.3000	12.8800	13.3000	+3.906%	6	3,653	-53.008%
2026-03-31	13.7300	13.7300	12.8000	12.8000	-7.714%	8	3,650	-51.172%
2026-03-30	13.8600	13.8700	13.8600	13.8700	+4.917%	19	3,654	-54.939%
2026-03-27	13.4500	13.4500	13.2200	13.2200	+1.692%	7	3,654	-52.723%
2026-03-26	13.5000	13.5000	12.8000	13.0000	+4.000%	125	3,654	-51.923%
2026-03-25	12.5000	12.5000	12.5000	12.5000	+3.734%	4	3,659	-50.000%
2026-03-23	12.1800	12.3000	11.8000	12.0500	-2.979%	9	3,659	-48.133%
2026-03-20	12.0000	12.4200	11.8200	12.4200	+3.500%	15	3,657	-49.678%
2026-03-19	12.3700	12.3700	12.0000	12.0000	+0.418%	2	3,652	-47.917%
2026-03-18	11.8000	11.9500	11.8000	11.9500	+3.643%	20	3,652	-47.699%
2026-03-17	11.5300	11.5300	11.5300	11.5300	-3.917%	2	3,653	-45.794%
2026-03-16	12.0000	12.0000	12.0000	12.0000	-3.537%	1	3,653	-47.917%
2026-03-13	12.5000	12.5000	12.4400	12.4400	+5.068%	5	3,652	-49.759%
2026-03-12	11.6000	11.8400	11.6000	11.8400	+3.406%	122	3,649	-47.213%
2026-03-11	12.0000	12.0000	10.8500	11.4500	-5.058%	29	3,750	-45.415%
2026-03-10	11.7500	12.0600	11.7500	12.0600	-5.039%	9	3,753	-48.176%
2026-03-09	12.9000	13.4500	12.7000	12.7000	-22.324%	43	3,754	-50.787%
2026-03-06	16.4200	16.5000	16.3500	16.3500	+2.766%	3	3,746	-61.774%
2026-03-04	15.9500	15.9500	15.9100	15.9100	-2.691%	11	3,746	-60.717%
2026-03-03	16.3500	16.3500	16.3500	16.3500	+1.806%	1	3,741	-61.774%
2026-03-02	17.0100	17.0100	16.0000	16.0600	-5.362%	11	3,740	-61.083%
2026-02-27	16.8000	16.9700	16.7500	16.9700	+5.404%	29	3,740	-63.170%
2026-02-25	16.4000	16.4000	16.0000	16.1000	-8.210%	4	3,740	-61.180%
2026-02-24	17.5400	17.5400	17.5400	17.5400	+5.663%	1	3,740	-64.367%
2026-02-23	16.6100	16.6500	16.6000	16.6000	+0.912%	307	3,740	-62.349%
2026-02-20	16.5000	16.5000	16.4400	16.4500	+0.489%	13	3,740	-62.006%
2026-02-19	16.2200	16.3700	16.0700	16.3700	-0.244%	6	3,751	-61.820%
2026-02-18	16.3500	16.4100	16.0400	16.4100	+1.296%	39	3,755	-61.913%
2026-02-17	16.1200	16.5000	16.1200	16.2000	0.000%	18	3,756	-61.420%
2026-02-13	16.1000	16.2000	16.1000	16.2000	-1.520%	10	3,763	-61.420%
2026-02-12	16.0000	16.4500	15.9300	16.4500	+5.381%	30	3,763	-62.006%
2026-02-11	15.3400	15.7100	15.3400	15.6100	+1.495%	14	3,765	-59.962%
2026-02-10	14.6800	15.3800	14.6800	15.3800	+8.539%	60	3,767	-59.363%
2026-02-09	16.7400	16.7400	14.1700	14.1700	+17.107%	1,372	3,776	-55.893%
2026-02-06	12.7800	13.0500	12.1000	12.1000	-0.412%	348	4,767	-48.347%
2026-02-05	10.3600	12.1500	10.1200	12.1500	+7.713%	434	4,994	-48.560%
2026-02-04	10.4600	11.2800	10.4600	11.2800	+6.415%	59	5,317	-44.592%
2026-02-03	10.0500	10.7600	10.0500	10.6000	+7.179%	3,560	5,312	-41.038%
2026-02-02	10.0000	10.0000	9.8900	9.8900	+0.406%	24	5,372	-36.805%
2026-01-30	8.8400	9.8500	8.8400	9.8500	+11.932%	41	5,365	-36.548%
2026-01-29	8.8000	9.3000	8.8000	8.8000	-3.297%	8	5,335	-28.977%
2026-01-28	8.9700	9.1900	8.3200	9.1000	+2.825%	10	5,340	-31.319%
2026-01-27	8.7700	8.9000	8.6800	8.8500	+4.610%	65	5,344	-29.379%
2026-01-26	8.7100	8.7100	8.4600	8.4600	-0.471%	14	5,367	-26.123%
2026-01-23	8.5200	8.7500	8.3500	8.5000	-1.278%	251	5,354	-26.471%
2026-01-22	8.9000	8.9000	7.9500	8.6100	-5.385%	325	5,127	-27.410%
2026-01-21	8.7300	9.3500	8.7000	9.1000	+8.982%	74	4,873	-31.319%
2026-01-20	8.6000	8.6100	8.1300	8.3500	+2.203%	28	4,808	-25.150%
2026-01-16	8.5000	8.5000	8.1700	8.1700	-1.566%	100	4,769	-23.501%
2026-01-15	8.2000	8.4300	8.1900	8.3000	0.000%	60	4,769	-24.699%
2026-01-14	8.3000	8.3600	8.1500	8.3000	+3.750%	29	4,725	-24.699%
2026-01-13	7.7800	8.1000	7.7800	8.0000	+0.251%	6	4,704	-21.875%
2026-01-12	8.2800	8.6200	7.8000	7.9800	-0.870%	849	4,701	-21.679%
2026-01-09	7.9000	8.0500	7.7200	8.0500	+7.333%	66	3,882	-22.360%
2026-01-08	7.2500	7.5000	7.2500	7.5000	+4.895%	103	3,831	-16.667%
2026-01-07	7.1100	7.2000	7.1100	7.1500	-2.055%	6	3,772	-12.587%
2026-01-06	7.2300	7.3000	7.2300	7.3000	0.000%	3	3,769	-14.384%
2026-01-05	7.6000	7.6000	7.2500	7.3000	-6.290%	123	3,767	-14.384%
2026-01-02	8.0000	8.1000	7.7900	7.7900	-3.827%	27	3,760	-19.769%
2025-12-31	8.0000	8.1500	7.8000	8.1000	+3.185%	97	3,779	-22.840%
2025-12-30	7.6700	7.8500	7.6200	7.8500	+3.289%	151	3,779	-20.382%
2025-12-29	7.8000	7.8000	7.5100	7.6000	-0.654%	11	3,668	-17.763%
2025-12-26	7.6000	7.7800	7.6000	7.6500	-2.548%	9	3,662	-18.301%
2025-12-24	7.7000	7.8500	7.7000	7.8500	+3.699%	471	4,053	-20.382%
2025-12-23	7.5000	7.6800	7.5000	7.5700	0.000%	6	4,053	-17.437%
2025-12-22	7.5200	7.6000	7.5200	7.5700	-2.323%	16	4,051	-17.437%
2025-12-19	7.7200	7.7500	7.7000	7.7500	0.000%	4	4,046	-19.355%
2025-12-18	7.6000	7.7700	7.5000	7.7500	+4.871%	412	4,045	-19.355%
2025-12-17	7.3900	7.3900	7.3900	7.3900	-2.635%	6	3,638	-15.426%
2025-12-16	7.6100	7.6100	7.5900	7.5900	-2.191%	6	3,635	-17.655%
2025-12-15	7.8300	7.8300	7.7500	7.7600	+6.301%	29	3,634	-19.459%
2025-12-12	7.3000	7.3000	7.3000	7.3000	-3.054%	1	3,646	-14.384%
2025-12-11	7.6000	7.6200	7.4600	7.5300	+1.757%	10	3,645	-16.999%
2025-12-10	7.4000	7.5400	7.2100	7.4000	+5.263%	16	3,651	-15.541%
2025-12-09	7.0000	7.0300	7.0000	7.0300	-6.391%	3	3,636	-11.095%
2025-12-08	7.5100	7.5100	7.5100	7.5100	+5.035%	1	3,633	-16.778%
2025-12-05	7.3000	7.3000	7.1500	7.1500	+2.289%	5	3,632	-12.587%
2025-12-04	7.5000	7.5000	6.9900	6.9900	-8.866%	35	3,629	-10.587%
2025-12-03	7.7500	7.7500	7.6700	7.6700	-0.390%	2	3,616	-18.514%
2025-12-02	7.5400	7.7000	7.0500	7.7000	+6.944%	8	3,615	-18.831%
2025-12-01	7.2000	7.2000	7.2000	7.2000	+0.139%	3	3,613	-13.194%
2025-11-28	7.3400	7.3400	7.1900	7.1900	-5.643%	14	3,613	-13.074%
2025-11-26	7.6200	7.6200	7.6200	7.6200	-0.522%	1	3,612	-17.979%
2025-11-24	7.9900	8.2100	7.6600	7.6600	-10.930%	3	3,612	-18.407%
2025-11-21	8.8400	9.0600	8.2100	8.6000	-4.444%	65	3,611	-27.326%
2025-11-20	8.5500	9.0000	8.5500	9.0000	+5.882%	10	3,584	-30.556%
2025-11-19	8.5100	8.5100	8.5000	8.5000	+1.432%	11	3,576	-26.471%
2025-11-18	8.6600	8.8000	8.3800	8.3800	-4.881%	10	3,573	-25.418%
2025-11-17	8.2300	8.8100	8.2300	8.8100	+6.401%	13	3,572	-29.058%
2025-11-14	8.5000	8.5000	8.2800	8.2800	-0.241%	6	3,571	-24.517%
2025-11-13	7.8000	8.3000	7.8000	8.3000	+7.097%	12	3,570	-24.699%
2025-11-12	7.5000	7.7500	7.5000	7.7500	+3.333%	6	3,568	-19.355%
2025-11-11	7.0600	7.5000	7.0600	7.5000	+7.143%	10	3,563	-16.667%
2025-11-10	6.5000	7.0800	6.5000	7.0000	-7.773%	15	3,557	-10.714%
2025-11-07	7.5000	7.5900	7.5000	7.5900	+2.568%	4	3,547	-17.655%
2025-11-06	7.1100	7.6000	7.1100	7.4000	+5.714%	6	3,543	-15.541%
2025-11-05	6.6000	7.0000	6.6000	7.0000	-2.778%	7	3,538	-10.714%
2025-11-04	6.5200	7.2000	6.5200	7.2000	+4.499%	6	3,532	-13.194%
2025-11-03	7.0000	7.0000	6.8900	6.8900	+2.074%	2	3,527	-9.289%
2025-10-31	6.8500	6.8500	6.7500	6.7500	-4.255%	44	3,527	-7.407%
2025-10-30	6.9500	7.0500	6.9500	7.0500	+3.524%	8	3,517	-11.348%
2025-10-29	6.7000	6.8300	6.5500	6.8100	+3.182%	7	3,513	-8.223%
2025-10-28	6.5000	6.6000	6.5000	6.6000	-3.930%	451	3,512	-5.303%
2025-10-27	6.2000	6.9600	6.2000	6.8700	+1.778%	14	3,056	-9.025%
2025-10-23	6.8000	6.8000	6.7500	6.7500	-5.989%	112	3,056	-7.407%
2025-10-22	7.0000	7.1800	7.0000	7.1800	+8.459%	158	2,996	-12.953%
2025-10-21	6.6200	6.6200	6.6200	6.6200	+0.915%	1	2,838	-5.589%
2025-10-20	6.5600	6.5600	6.5600	6.5600	-1.796%	2	2,838	-4.726%
2025-10-17	6.0000	6.6800	6.0000	6.6800	+26.038%	13	2,838	-6.437%
2025-10-16	5.0000	5.3000	4.7500	5.3000	+4.331%	7	2,828	+17.925%
2025-10-15	5.2500	5.2500	5.0800	5.0800	-8.468%	5	2,830	+23.031%
2025-10-13	5.5500	5.5500	5.5500	5.5500	+5.513%	1	2,835	+12.613%
2025-10-10	5.5000	5.5000	5.2600	5.2600	+1.154%	16	2,835	+18.821%
2025-10-09	5.1500	5.2000	5.1500	5.2000	+1.167%	589	2,829	+20.192%
2025-10-07	5.1400	5.1400	5.1400	5.1400	-9.666%	4	3,163	+21.595%
2025-10-06	5.5300	5.6900	5.5300	5.6900	+3.455%	5	3,163	+9.842%
2025-10-03	5.4800	5.5000	5.4800	5.5000	+6.796%	4	3,160	+13.636%
2025-09-30	5.1500	5.1500	5.1500	5.1500	+5.102%	2	3,157	+21.359%
2025-09-29	4.8500	4.9000	4.7500	4.9000	-5.769%	13	3,155	+27.551%
2025-09-26	6.0500	6.0500	5.2000	5.2000	-4.587%	135	3,167	+20.192%
2025-09-25	5.4500	5.4500	5.4500	5.4500	+9.000%	1	3,141	+14.679%
2025-09-22	4.8000	5.0000	4.8000	5.0000	+2.249%	5	3,140	+25.000%
2025-09-19	4.9700	4.9700	4.8900	4.8900	-7.736%	2	3,142	+27.812%
2025-09-18	5.3500	5.4600	5.3000	5.3000	-21.131%	5	3,143	+17.925%
2025-09-16	5.4000	6.7200	5.4000	6.7200	+24.907%	37	3,142	-6.994%
2025-09-15	5.3500	5.3800	5.3500	5.3800	+2.672%	33	3,129	+16.171%
2025-09-12	5.6200	5.6200	5.2400	5.2400	-14.098%	5	3,096	+19.275%
2025-09-10	6.1000	6.1000	6.1000	6.1000	+0.826%	5	3,099	+2.459%
2025-09-09	6.1500	6.1500	6.0500	6.0500	+1.681%	2	3,104	+3.306%
2025-09-08	5.9500	5.9500	5.9500	5.9500	-4.187%	1	3,105	+5.042%
2025-09-04	6.4000	6.4000	6.2000	6.2100	-6.757%	107	3,104	+0.644%
2025-09-03	6.5700	6.7500	6.5000	6.6600	-4.857%	7	3,107	-6.156%
2025-09-02	7.0000	7.0000	7.0000	7.0000	+7.527%	1	3,110	-10.714%
2025-08-28	6.8600	6.8600	6.5100	6.5100	-4.265%	6	3,110	-3.994%
2025-08-27	6.6400	6.8000	6.6400	6.8000	+5.426%	8	3,114	-8.088%
2025-08-26	6.4000	6.4700	6.4000	6.4500	-5.147%	6	3,108	-3.101%
2025-08-25	6.5500	6.8000	6.5500	6.8000	+4.615%	5	3,112	-8.088%
2025-08-22	6.4700	6.5000	6.4700	6.5000	-3.846%	6	3,112	-3.846%
2025-08-21	6.7600	6.7600	6.7600	6.7600	+0.896%	5	3,118	-7.544%
2025-08-20	6.7000	6.7000	6.7000	6.7000	0.000%	5	3,123	-6.716%
2025-08-19	6.7500	6.7500	6.7000	6.7000	+0.752%	23	3,120	-6.716%
2025-08-18	7.0500	7.0500	6.5500	6.6500	+2.941%	26	3,104	-6.015%
2025-08-15	6.4600	6.4600	6.4600	6.4600	-4.012%	1	3,110	-3.251%
2025-08-14	6.6000	6.7300	6.6000	6.7300	+2.905%	22	3,109	-7.132%
2025-08-13	6.5400	6.5400	6.5400	6.5400	+0.926%	1	3,112	-4.434%
2025-08-12	6.6500	6.9500	6.4800	6.4800	+11.724%	4	3,111	-3.549%
2025-08-05	5.3000	5.8000	5.3000	5.8000	+8.411%	22	3,113	+7.759%
2025-08-04	5.1700	5.3500	5.1700	5.3500	+7.000%	3	3,111	+16.822%
2025-07-31	4.9000	5.0000	4.9000	5.0000	-6.191%	3	3,111	+25.000%
2025-07-30	5.4100	5.4300	5.1000	5.3300	-6.491%	22	3,112	+17.261%
2025-07-29	5.8900	5.8900	5.7000	5.7000	-6.557%	6	3,126	+9.649%
2025-07-28	6.1000	6.1000	6.1000	6.1000	-3.481%	4	3,127	+2.459%
2025-07-24	6.3200	6.3200	6.3200	6.3200	+1.935%	1	3,127	-1.108%
2025-07-23	6.3700	6.3700	6.2000	6.2000	-8.824%	22	3,127	+0.806%
2025-07-22	7.1900	7.1900	6.8000	6.8000	-3.134%	6	3,119	-8.088%
2025-07-21	7.0500	7.0500	6.9300	7.0200	-1.818%	4	3,119	-10.969%
2025-07-18	7.1500	7.1500	7.1500	7.1500	+0.989%	4	3,118	-12.587%
2025-07-14	7.1100	7.1100	7.0000	7.0800	-3.014%	4	3,118	-11.723%
2025-07-10	7.2500	7.3000	7.2500	7.3000	+1.671%	2	3,122	-14.384%
2025-07-09	7.2600	7.2600	7.1800	7.1800	-6.144%	4	3,122	-12.953%
2025-07-08	7.5500	7.6500	7.5500	7.6500	-0.520%	4	3,122	-18.301%
2025-07-07	7.7000	7.7000	7.5300	7.6900	-5.644%	8	3,121	-18.726%
2025-06-27	7.8900	8.1500	7.8600	8.1500	-5.780%	47	3,113	-23.313%
2025-06-26	8.7000	8.7000	8.6500	8.6500	-6.989%	2	3,113	-27.746%
2025-06-25	9.2000	9.3000	9.2000	9.3000	-1.064%	6	3,112	-32.796%
2025-06-24	9.2500	9.6000	9.1500	9.4000	-1.053%	35	3,111	-33.511%
2025-06-23	8.4500	9.5500	8.2000	9.5000	+52.000%	108	3,099	-34.211%
2025-06-20	6.3500	6.3500	6.2500	6.2500	-3.846%	18	3,084	0.000%
2025-06-18	6.4500	6.5000	6.4500	6.5000	-3.988%	24	3,083	-3.846%
2025-06-16	6.6000	6.7700	6.5100	6.7700	-2.309%	6	3,083	-7.681%
2025-06-13	6.9300	6.9400	6.9300	6.9300	+2.667%	10	3,078	-9.812%
2025-06-12	6.7500	6.7500	6.7500	6.7500	-2.738%	3	3,074	-7.407%
2025-06-11	7.0600	7.0600	6.9200	6.9400	+14.711%	61	3,074	-9.942%
2025-06-10	6.5800	6.9500	6.0500	6.0500	-14.548%	34	3,015	+3.306%
2025-06-09	7.0800	7.0800	7.0800	7.0800	+1.871%	1	3,005	-11.723%
2025-06-06	6.9500	6.9500	6.9500	6.9500	-3.472%	2	3,006	-10.072%
2025-06-04	6.7000	7.2000	6.7000	7.2000	+2.857%	23	3,006	-13.194%
2025-06-03	7.0000	7.0000	7.0000	7.0000	-2.778%	1	3,006	-10.714%
2025-05-29	7.2000	7.2000	7.2000	7.2000	-0.690%	10	3,005	-13.194%
2025-05-28	7.2500	7.2500	7.2500	7.2500	0.000%	1	2,995	-13.793%
2025-05-27	7.2500	7.2500	7.2500	7.2500	-3.333%	1	2,996	-13.793%
2025-05-23	7.5000	7.5000	7.5000	7.5000	+4.312%	4	2,998	-16.667%
2025-05-22	7.0000	7.1900	6.9000	7.1900	+5.891%	6	2,998	-13.074%
2025-05-21	6.4500	6.7900	6.4500	6.7900	+4.462%	3	2,993	-7.953%
2025-05-20	6.5500	6.5500	6.5000	6.5000	+3.175%	11	2,990	-3.846%
2025-05-19	6.5000	6.5000	6.3000	6.3000	+0.800%	3	2,980	-0.794%
2025-05-16	6.7300	6.9000	6.2500	6.2500	-8.088%	22	2,980	0.000%
2025-05-15	6.9400	6.9400	6.7000	6.8000	-4.225%	4	2,987	-8.088%
2025-05-14	6.4000	7.1000	6.4000	7.1000	+10.938%	16	2,987	-11.972%
2025-05-13	6.9500	6.9500	6.4000	6.4000	-9.220%	3	2,984	-2.344%
2025-05-12	7.3500	7.4900	7.0100	7.0500	-9.266%	13	2,986	-11.348%
2025-05-09	8.2500	8.2500	7.7700	7.7700	-2.875%	5,632	2,992	-19.562%
2025-05-08	8.2000	8.6000	7.5000	8.0000	-5.882%	8	222	-21.875%
2025-05-07	8.5800	8.8800	8.1800	8.5000	-2.857%	15	222	-26.471%
2025-05-06	9.8800	9.8800	8.5500	8.7500	-10.532%	21	228	-28.571%
2025-05-05	9.8000	10.1400	9.6500	9.7800	-2.493%	15	226	-36.094%
2025-05-02	10.2500	10.2500	9.7700	10.0300	-6.437%	68	234	-37.687%
2025-05-01	11.2900	11.2900	10.7200	10.7200	-2.986%	19	251	-41.698%
2025-04-30	11.5000	11.5000	10.6600	11.0500	0.000%	3	253	-43.439%
2025-04-29	11.0100	11.5300	10.7800	11.0500	-9.796%	21	251	-43.439%
2025-04-28	12.1100	12.7000	12.0300	12.2500	-1.922%	48	243	-48.980%
2025-04-25	12.3200	12.4900	12.3200	12.4900	-0.080%	6	205	-49.960%
2025-04-23	12.5000	12.5000	12.5000	12.5000	-6.647%	2	202	-50.000%
2025-04-21	13.3500	13.3900	13.3500	13.3900	+7.120%	32	200	-53.323%
2025-04-16	12.5000	12.5000	12.5000	12.5000	+2.459%	1	225	-50.000%
2025-04-15	12.3500	12.5500	12.2000	12.2000	-3.481%	27	224	-48.770%
2025-04-14	12.6700	12.6700	12.6400	12.6400	-4.315%	2	199	-50.554%
2025-04-11	13.2100	13.2100	13.2100	13.2100	+3.203%	20	198	-52.687%
2025-04-10	12.5000	12.8000	12.5000	12.8000	+3.644%	42	188	-51.172%
2025-04-09	13.6200	13.8500	12.3500	12.3500	-7.491%	35	200	-49.393%
2025-04-08	12.6000	13.4800	12.6000	13.3500	+3.089%	6	199	-53.184%
2025-04-07	14.4800	14.4800	12.9500	12.9500	-5.818%	18	202	-51.737%
2025-04-04	14.0200	14.2800	13.6000	13.7500	+7.004%	94	200	-54.545%
2025-04-03	12.5000	12.8500	11.7200	12.8500	+6.374%	16	219	-51.362%
2025-04-02	12.0000	12.0800	12.0000	12.0800	-0.083%	2	206	-48.262%
2025-04-01	11.8500	12.1500	11.8500	12.0900	-5.547%	21	204	-48.304%
2025-03-31	12.9900	12.9900	12.8000	12.8000	+1.587%	5	205	-51.172%
2025-03-28	12.0100	12.6000	12.0100	12.6000	+7.417%	14	206	-50.397%
2025-03-27	11.6800	11.8100	11.6800	11.7300	+2.895%	4	205	-46.718%
2025-03-26	10.8000	11.4000	10.8000	11.4000	+7.042%	7	205	-45.175%
2025-03-25	10.7500	10.8100	10.6000	10.6500	+7.035%	8	203	-41.315%
2025-03-24	10.4600	10.4800	9.9500	9.9500	-11.161%	3	205	-37.186%
2025-03-21	11.2400	11.2400	11.2000	11.2000	-1.147%	6	204	-44.196%
2025-03-20	11.3300	11.3300	11.3300	11.3300	+3.000%	3	203	-44.837%
2025-03-19	11.4000	11.4000	11.0000	11.0000	-6.621%	4	203	-43.182%
2025-03-18	11.2000	11.9500	10.3000	11.7800	+1.552%	13	199	-46.944%
2025-03-14	11.6000	11.7000	11.6000	11.6000	-0.429%	14	194	-46.121%
2025-03-13	11.7000	11.7000	11.6500	11.6500	+3.280%	2	191	-46.352%
2025-03-12	11.0900	11.2800	11.0900	11.2800	-1.485%	2	191	-44.592%
2025-03-11	11.0700	11.4500	11.0700	11.4500	+2.691%	2	189	-45.415%
2025-03-10	11.2700	11.2700	11.1400	11.1500	+0.180%	28	189	-43.946%
2025-03-06	10.5500	11.3000	10.5500	11.1300	+15.337%	11	200	-43.845%
2025-03-05	9.6500	9.6500	9.6500	9.6500	-8.095%	1	199	-35.233%
2025-03-04	10.2800	10.8200	10.2800	10.5000	+8.359%	17	199	-40.476%
2025-03-03	9.6900	9.6900	9.6900	9.6900	+2.540%	3	198	-35.501%
2025-02-28	9.4500	9.4500	9.4500	9.4500	-2.073%	2	195	-33.862%
2025-02-27	9.5500	9.6500	9.2200	9.6500	+2.116%	4	195	-35.233%
2025-02-26	9.2500	9.4500	9.1000	9.4500	-1.869%	24	191	-33.862%
2025-02-25	10.5000	10.5000	9.5000	9.6300	+16.304%	18	173	-35.099%
2025-02-24	8.2800	8.2800	8.2800	8.2800	-6.441%	3	161	-24.517%
2025-02-21	8.6000	8.8500	8.0000	8.8500	+32.287%	50	161	-29.379%
2025-02-20	6.7500	7.2500	6.5000	6.6900	+6.190%	24	155	-6.577%
2025-02-19	7.0400	7.0400	5.9600	6.3000	-9.871%	64	132	-0.794%
2025-02-18	7.5000	7.5000	6.9900	6.9900	-0.143%	8	141	-10.587%
2025-02-14	7.1300	7.2000	6.9100	7.0000	-1.823%	100	179	-10.714%
2025-02-13	8.0000	8.5000	7.0000	7.1300	-23.498%	20	179	-12.342%
2025-02-10	8.7500	9.3200	8.7500	9.3200	+9.647%	19	179	-32.940%
2025-02-07	8.7500	9.0000	8.5000	8.5000	-5.345%	36	176	-26.471%
2025-02-06	8.7000	9.1700	8.7000	8.9800	-0.222%	13	176	-30.401%
2025-02-05	8.9700	9.0000	8.9700	9.0000	-1.532%	6	179	-30.556%
2025-02-04	9.3500	9.3500	8.8300	9.1400	-2.662%	26	179	-31.619%
2025-01-31	10.1500	10.3300	9.3900	9.3900	-10.057%	26	197	-33.440%
2025-01-30	10.4800	10.4800	10.4400	10.4400	-2.703%	2	196	-40.134%
2025-01-29	10.7300	10.7300	10.7300	10.7300	+0.280%	5	196	-41.752%
2025-01-28	10.8000	10.8000	10.7000	10.7000	-2.904%	2	191	-41.589%
2025-01-24	10.9300	11.0200	10.9300	11.0200	-0.271%	4	189	-43.285%
2025-01-23	11.1900	11.1900	11.0500	11.0500	-9.053%	2	189	-43.439%
2025-01-17	12.7400	12.7400	12.1500	12.1500	-2.331%	8	184	-48.560%
2025-01-15	12.4400	12.4400	12.4400	12.4400	-0.080%	3	184	-49.759%
2025-01-08	12.4500	12.4500	12.4500	12.4500	-3.188%	4	177	-49.799%
2025-01-03	12.8600	12.8600	12.8600	12.8600	-3.815%	2	177	-51.400%
2024-12-31	13.3700	13.3700	13.3700	13.3700	+1.442%	1	176	-53.254%
2024-12-30	13.1800	13.1800	13.1800	13.1800	+6.721%	1	176	-52.580%
2024-12-26	12.3500	12.3500	12.3500	12.3500	-1.750%	1	176	-49.393%
2024-12-24	12.5700	12.5700	12.5700	12.5700	-7.574%	1	176	-50.278%
2024-12-19	13.3700	13.6000	13.3700	13.6000	+5.100%	5	176	-54.044%
2024-12-18	12.4900	12.9400	12.4900	12.9400	+7.119%	2	174	-51.700%
2024-12-16	12.1500	12.1500	12.0800	12.0800	-1.388%	5	176	-48.262%
2024-12-12	12.2500	12.2500	12.2500	12.2500	-0.407%	1	171	-48.980%
2024-12-11	12.2500	12.3000	12.2500	12.3000	-1.205%	2	170	-49.187%
2024-12-10	12.4500	12.4500	12.4500	12.4500	+13.079%	1	170	-49.799%
2024-12-06	11.3000	11.3300	11.0100	11.0100	-4.922%	20	169	-43.233%
2024-12-05	11.3000	11.5800	11.3000	11.5800	+1.847%	53	163	-46.028%
2024-12-04	11.1500	11.3700	11.1500	11.3700	-3.888%	21	112	-45.031%
2024-12-02	11.3000	11.8300	11.3000	11.8300	-1.417%	3	99	-47.168%
2024-11-29	12.1000	12.1000	12.0000	12.0000	-3.226%	10	99	-47.917%
2024-11-27	12.2500	12.4000	12.2500	12.4000	+3.333%	2	95	-49.597%
2024-11-26	12.3800	12.3800	11.9500	12.0000	-1.639%	37	95	-47.917%
2024-11-25	12.6000	12.8000	12.2000	12.2000	-17.007%	26	66	-48.770%
2024-11-20	14.7000	14.7000	14.7000	14.7000	+2.368%	9	67	-57.483%
2024-11-19	14.4100	14.4100	14.3600	14.3600	-4.775%	50	71	-56.476%

.dark-mode .J12n0T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J12n0T{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115P30HIMS Jan 15 2027 30.00 Put (HIMS270115P00030000)option OPRA

HIMS20270115P30
HIMS Jan 15 2027 30.00 Put (HIMS270115P00030000)
option OPRA