Dark

HIMS20270115P35
HIMS Jan 15 2027 35.00 Put (HIMS270115P00035000)
option OPRA

EOD

Aug 13, 2026

9.65-0.515%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.6500	9.6500	9.6500	9.6500	-0.515%	1	3,066	0.000%
2026-08-12	9.6900	9.7000	9.6900	9.7000	+7.182%	2	3,066	-0.515%
2026-08-10	8.9900	9.1000	8.9900	9.0500	-3.415%	19	3,065	+6.630%
2026-08-07	9.6700	9.6900	9.3700	9.3700	-6.766%	7	3,060	+2.988%
2026-08-06	9.7500	10.0500	9.7500	10.0500	+5.456%	6	3,064	-3.980%
2026-08-05	9.3700	9.5300	9.3700	9.5300	-1.753%	19	3,064	+1.259%
2026-08-04	9.7000	9.7000	9.7000	9.7000	-3.000%	1	3,049	-0.515%
2026-08-03	10.0000	10.0000	10.0000	10.0000	-23.664%	1	3,049	-3.500%
2026-07-29	13.1000	13.1000	13.1000	13.1000	+23.120%	1	3,049	-26.336%
2026-07-28	10.6400	10.6400	10.6400	10.6400	-3.797%	1	3,050	-9.305%
2026-07-24	9.1100	11.4000	9.1100	11.0600	+21.806%	13	3,051	-12.749%
2026-07-23	8.7300	9.4000	8.4500	9.0800	-3.609%	18	3,049	+6.278%
2026-07-22	9.3400	9.5200	9.3400	9.4200	-1.361%	10	3,050	+2.442%
2026-07-21	9.5500	9.5500	9.5500	9.5500	+3.243%	1	3,052	+1.047%
2026-07-20	9.2500	9.2500	9.2500	9.2500	-2.116%	2	3,052	+4.324%
2026-07-17	9.4500	9.4500	9.4500	9.4500	+7.264%	1	3,052	+2.116%
2026-07-16	8.2900	9.0000	8.2900	8.8100	+6.530%	7	3,053	+9.535%
2026-07-15	8.2700	8.2700	8.2700	8.2700	-6.659%	1	3,054	+16.687%
2026-07-14	8.8000	8.8900	8.8000	8.8600	-3.063%	405	3,055	+8.916%
2026-07-13	8.9500	9.2000	8.9500	9.1400	+1.556%	21	2,729	+5.580%
2026-07-10	8.9500	9.2700	8.9500	9.0000	+4.530%	27	2,734	+7.222%
2026-07-09	8.7500	8.7500	8.6000	8.6100	-1.034%	10	2,739	+12.079%
2026-07-08	9.0000	9.0000	8.6400	8.7000	+3.571%	4	2,735	+10.920%
2026-07-07	8.3000	8.4000	8.3000	8.4000	+3.448%	2	2,733	+14.881%
2026-07-06	8.7200	8.7200	7.8600	8.1200	-8.145%	30	2,733	+18.842%
2026-07-02	8.8200	8.8400	8.8200	8.8400	+3.878%	15	2,710	+9.163%
2026-07-01	8.7500	8.7800	8.0500	8.5100	-11.813%	14	2,710	+13.396%
2026-06-30	10.0000	10.0000	9.6000	9.6500	+4.212%	5	2,709	0.000%
2026-06-29	9.3000	9.3000	9.2600	9.2600	-2.526%	6	2,704	+4.212%
2026-06-26	9.5700	9.5700	9.5000	9.5000	-10.630%	12	2,699	+1.579%
2026-06-25	10.7300	10.7500	10.6300	10.6300	+6.834%	3	2,700	-9.219%
2026-06-24	10.3000	10.3000	9.9500	9.9500	+0.201%	3	2,701	-3.015%
2026-06-23	9.9300	9.9300	9.9300	9.9300	+2.160%	1	2,701	-2.820%
2026-06-22	9.5000	9.7200	9.5000	9.7200	+3.957%	17	2,700	-0.720%
2026-06-18	10.0000	10.0000	9.2500	9.3500	-8.691%	49	2,682	+3.209%
2026-06-17	10.5600	10.8000	10.0000	10.2400	-3.850%	40	2,682	-5.762%
2026-06-16	10.9000	11.0200	10.6500	10.6500	-4.655%	6	2,682	-9.390%
2026-06-15	11.3000	11.4500	11.1500	11.1700	-12.392%	26	2,680	-13.608%
2026-06-12	12.4800	12.7500	12.4800	12.7500	+4.082%	2	2,680	-24.314%
2026-06-11	12.2500	12.2500	12.2500	12.2500	+2.083%	2	2,680	-21.224%
2026-06-10	12.0000	12.2100	11.9500	12.0000	+0.840%	27	2,678	-19.583%
2026-06-09	13.0500	13.0500	11.9000	11.9000	-6.077%	10	2,676	-18.908%
2026-06-08	12.6300	12.7000	12.6300	12.6700	-5.939%	38	2,682	-23.836%
2026-06-05	12.7500	13.4700	12.7500	13.4700	+12.720%	25	2,702	-28.359%
2026-06-04	11.9500	11.9500	11.9500	11.9500	-5.906%	43	2,692	-19.247%
2026-06-02	12.5500	12.7000	12.4200	12.7000	+0.634%	17	2,692	-24.016%
2026-06-01	12.6400	13.0700	12.4000	12.6200	-4.030%	19	2,690	-23.534%
2026-05-29	13.4400	13.6900	13.1500	13.1500	-0.605%	4	2,690	-26.616%
2026-05-28	13.6500	13.6500	13.2300	13.2300	-3.006%	5	2,687	-27.060%
2026-05-27	13.6000	13.6400	13.4300	13.6400	-11.256%	20	2,687	-29.252%
2026-05-19	15.3700	15.3700	15.3700	15.3700	+0.919%	1	2,688	-37.215%
2026-05-18	14.8600	15.2300	14.8000	15.2300	+8.014%	10	2,686	-36.638%
2026-05-14	14.6900	14.6900	14.0100	14.1000	-1.605%	8	2,686	-31.560%
2026-05-13	14.8000	14.8000	14.3300	14.3300	+3.841%	9	2,682	-32.659%
2026-05-12	13.8500	14.2600	13.3000	13.8000	+13.300%	29	2,682	-30.072%
2026-05-11	12.5100	12.5100	11.8400	12.1800	-11.611%	56	2,682	-20.772%
2026-05-08	13.7800	13.7800	13.7800	13.7800	+0.218%	1	2,678	-29.971%
2026-05-07	13.4000	13.7500	13.4000	13.7500	+1.927%	2	2,679	-29.818%
2026-05-06	13.5000	13.5000	13.4900	13.4900	-0.809%	3	2,679	-28.466%
2026-05-05	13.4000	13.7400	13.4000	13.6000	+3.896%	36	2,678	-29.044%
2026-05-04	13.0900	13.0900	13.0900	13.0900	-1.133%	3	2,683	-26.280%
2026-05-01	13.0000	13.2400	13.0000	13.2400	-4.058%	3	2,683	-27.115%
2026-04-29	13.8000	13.8000	13.8000	13.8000	+4.151%	1	2,683	-30.072%
2026-04-28	13.0000	13.2500	13.0000	13.2500	+3.516%	2	2,683	-27.170%
2026-04-27	12.2000	12.8000	12.2000	12.8000	+6.224%	66	2,683	-24.609%
2026-04-24	12.4300	12.4400	12.0500	12.0500	-8.085%	7	2,742	-19.917%
2026-04-22	13.1100	13.1100	13.1100	13.1100	+7.901%	5	2,742	-26.392%
2026-04-20	12.9000	13.0500	12.1500	12.1500	-10.793%	9	2,747	-20.576%
2026-04-17	13.3500	13.6200	13.0600	13.6200	+1.264%	28	2,751	-29.148%
2026-04-16	14.2100	14.8000	13.4500	13.4500	-12.549%	22	2,747	-28.253%
2026-04-15	16.2000	16.2500	15.3800	15.3800	-12.415%	13	2,751	-37.256%
2026-04-10	17.5600	17.5600	17.5600	17.5600	-1.348%	4	2,748	-45.046%
2026-04-08	16.9500	17.8000	16.9500	17.8000	+0.964%	11	2,748	-45.787%
2026-04-07	17.4300	17.6300	17.4300	17.6300	-0.226%	3	2,749	-45.264%
2026-04-02	17.6700	17.6700	17.6700	17.6700	+2.316%	1	2,749	-45.388%
2026-04-01	17.2700	17.2700	17.2700	17.2700	-3.520%	1	2,749	-44.123%
2026-03-30	17.9200	17.9200	17.6500	17.9000	+1.531%	3	2,748	-46.089%
2026-03-27	17.4500	17.6300	17.4500	17.6300	+4.320%	18	2,748	-45.264%
2026-03-26	17.3600	17.3600	16.9000	16.9000	-0.412%	7	2,765	-42.899%
2026-03-25	15.7500	16.9700	15.7500	16.9700	+5.666%	2	2,767	-43.135%
2026-03-23	16.0600	16.0600	16.0600	16.0600	-0.803%	1	2,767	-39.913%
2026-03-20	16.3000	16.3000	15.6000	16.1900	+0.559%	15	2,767	-40.395%
2026-03-19	16.3000	16.3000	16.1000	16.1000	+4.072%	3	2,770	-40.062%
2026-03-17	15.4000	15.4700	15.4000	15.4700	-1.778%	15	2,772	-37.621%
2026-03-16	16.0200	16.0200	15.7500	15.7500	+0.127%	22	2,775	-38.730%
2026-03-12	15.0100	15.7300	15.0100	15.7300	+4.172%	2	2,755	-38.652%
2026-03-11	15.5000	15.5000	14.8300	15.1000	-7.645%	11	2,754	-36.093%
2026-03-10	15.6000	16.3500	15.3700	16.3500	-2.388%	17	2,759	-40.979%
2026-03-09	15.7500	17.5400	15.7500	16.7500	-18.491%	12	2,759	-42.388%
2026-03-06	20.9200	20.9400	20.5500	20.5500	-2.282%	5	2,761	-53.041%
2026-03-03	20.5000	21.2000	20.5000	21.0300	+0.863%	12	2,762	-54.113%
2026-03-02	21.3100	21.3100	20.8500	20.8500	-3.248%	7	2,752	-53.717%
2026-02-27	21.2000	21.5500	21.2000	21.5500	+5.122%	7	2,754	-55.220%
2026-02-25	20.4600	20.5800	20.4600	20.5000	-0.918%	3	2,753	-52.927%
2026-02-24	21.9000	21.9000	20.6900	20.6900	-2.635%	676	2,753	-53.359%
2026-02-23	21.2500	21.2500	21.2500	21.2500	+0.711%	1	2,775	-54.588%
2026-02-20	21.1000	21.1000	21.1000	21.1000	+2.427%	1	2,775	-54.265%
2026-02-19	20.6000	20.6000	20.6000	20.6000	+1.980%	3	2,775	-53.155%
2026-02-18	20.5900	20.7000	20.2000	20.2000	-1.942%	6	2,772	-52.228%
2026-02-17	20.6000	20.6000	20.2800	20.6000	+0.980%	6	2,771	-53.155%
2026-02-13	20.5600	20.5600	20.4000	20.4000	-0.971%	126	2,893	-52.696%
2026-02-12	20.6000	20.6000	20.6000	20.6000	+1.478%	1	2,893	-53.155%
2026-02-11	19.7200	20.3000	19.7200	20.3000	+5.729%	12	2,893	-52.463%
2026-02-10	18.8600	19.2000	18.8600	19.2000	+2.564%	15	2,895	-49.740%
2026-02-09	19.6100	20.1500	18.7200	18.7200	+13.455%	38	2,882	-48.451%
2026-02-06	17.1000	17.1000	16.5000	16.5000	+3.839%	27	2,872	-41.515%
2026-02-05	13.5600	16.0100	13.5100	15.8900	+7.220%	31	2,866	-39.270%
2026-02-04	13.8000	14.8200	13.8000	14.8200	+3.203%	19	2,873	-34.885%
2026-02-03	13.6500	14.5000	13.6500	14.3600	+6.766%	50	2,881	-32.799%
2026-02-02	13.4000	13.4500	13.4000	13.4500	+3.065%	12	2,871	-28.253%
2026-01-30	12.1500	13.0500	12.1500	13.0500	+5.242%	10	2,873	-26.054%
2026-01-28	12.4000	12.4000	12.4000	12.4000	+3.333%	1	2,878	-22.177%
2026-01-27	12.1100	12.1100	12.0000	12.0000	+1.266%	6	2,878	-19.583%
2026-01-26	12.1100	12.1100	11.7500	11.8500	-1.496%	811	2,878	-18.565%
2026-01-23	11.9500	12.0300	11.9500	12.0300	+1.348%	204	2,581	-19.784%
2026-01-22	12.1000	12.6200	11.8700	11.8700	-5.040%	6	2,381	-18.703%
2026-01-21	12.8300	12.8300	12.5000	12.5000	+5.932%	18	2,379	-22.800%
2026-01-20	11.5000	11.8000	11.5000	11.8000	+2.609%	4	2,384	-18.220%
2026-01-16	11.5000	11.5000	11.5000	11.5000	+0.262%	11	2,386	-16.087%
2026-01-15	11.4700	11.4700	11.4700	11.4700	+1.057%	3	2,386	-15.867%
2026-01-14	11.3600	11.5600	11.1600	11.3500	+2.529%	35	2,383	-14.978%
2026-01-13	11.1000	11.1000	11.0700	11.0700	+0.545%	3	2,394	-12.827%
2026-01-12	11.4000	11.8200	11.0100	11.0100	-2.996%	29	2,393	-12.352%
2026-01-09	11.0000	11.3500	10.7900	11.3500	+8.821%	12	2,370	-14.978%
2026-01-08	10.3100	10.5500	10.3000	10.4300	+6.429%	12	2,363	-7.478%
2026-01-07	9.7500	10.1100	9.7500	9.8000	-1.508%	39	2,363	-1.531%
2026-01-06	10.1800	10.3000	9.8500	9.9500	-2.927%	407	2,361	-3.015%
2026-01-05	10.5000	10.7000	10.1600	10.2500	-5.963%	44	2,261	-5.854%
2026-01-02	11.0700	11.3300	10.7200	10.9000	-2.679%	118	2,230	-11.468%
2025-12-31	11.0500	11.3200	11.0500	11.2000	+3.131%	60	2,168	-13.839%
2025-12-30	10.6000	10.8600	10.6000	10.8600	+1.495%	19	2,168	-11.142%
2025-12-29	10.7200	10.9500	10.4000	10.7000	+0.469%	30	2,167	-9.813%
2025-12-26	10.7000	10.9000	10.6500	10.6500	+0.472%	15	2,147	-9.390%
2025-12-24	10.7800	10.7800	10.5000	10.6000	+1.242%	6	2,140	-8.962%
2025-12-23	10.7000	10.7000	10.4500	10.4700	+1.159%	12	2,140	-7.832%
2025-12-22	10.5000	10.5000	10.2500	10.3500	-1.896%	4	2,140	-6.763%
2025-12-19	10.6000	10.6500	10.5000	10.5500	-1.402%	22	2,141	-8.531%
2025-12-18	10.5700	10.7000	10.4200	10.7000	+0.943%	3	2,139	-9.813%
2025-12-17	10.3300	10.6000	10.1500	10.6000	+2.119%	19	2,138	-8.962%
2025-12-16	10.5300	10.7900	10.3800	10.3800	-1.611%	18	2,139	-7.033%
2025-12-15	11.1200	11.1200	10.5500	10.5500	+5.500%	4	2,131	-8.531%
2025-12-12	10.0700	10.0700	10.0000	10.0000	-3.661%	2	2,132	-3.500%
2025-12-11	10.3800	10.3800	10.3800	10.3800	+2.772%	5	2,132	-7.033%
2025-12-10	10.7000	10.7000	10.1000	10.1000	+4.124%	2,335	2,132	-4.455%
2025-12-09	9.7000	9.7000	9.7000	9.7000	-5.366%	1	3,786	-0.515%
2025-12-08	10.0000	10.2500	10.0000	10.2500	+3.119%	5	3,785	-5.854%
2025-12-05	9.9400	9.9400	9.9400	9.9400	+1.949%	1	3,782	-2.918%
2025-12-04	10.0000	10.0800	9.6800	9.7500	-8.019%	19	3,783	-1.026%
2025-12-03	10.8500	10.8500	10.6000	10.6000	+3.415%	13	3,789	-8.962%
2025-12-02	10.2500	10.2500	10.2500	10.2500	-0.292%	10	3,782	-5.854%
2025-11-28	10.3400	10.3400	10.2800	10.2800	-1.154%	12	3,772	-6.128%
2025-11-26	10.4000	10.4000	10.4000	10.4000	-5.712%	2	3,770	-7.212%
2025-11-25	10.6500	11.0300	10.6500	11.0300	+8.885%	2	3,770	-12.511%
2025-11-24	11.0500	11.2000	10.1300	10.1300	-12.973%	8	3,771	-4.738%
2025-11-21	12.3400	12.5000	11.6300	11.6400	-2.838%	34	3,766	-17.096%
2025-11-20	11.2100	12.2400	11.2100	11.9800	+3.903%	39	3,780	-19.449%
2025-11-19	11.5300	11.5300	11.5300	11.5300	-1.115%	1	3,792	-16.305%
2025-11-18	11.7500	11.7800	11.2500	11.6600	-0.766%	20	3,791	-17.238%
2025-11-17	11.1400	11.9500	11.0700	11.7500	+7.404%	57	3,793	-17.872%
2025-11-14	11.5200	11.5200	10.8400	10.9400	-3.612%	17	3,742	-11.792%
2025-11-13	11.2700	11.4000	11.0000	11.3500	+7.075%	7	3,737	-14.978%
2025-11-12	10.4000	10.6000	10.1100	10.6000	+1.435%	16	3,734	-8.962%
2025-11-11	10.3000	10.4500	10.3000	10.4500	+4.500%	3	3,715	-7.656%
2025-11-10	10.0000	10.0000	10.0000	10.0000	-3.475%	10	3,715	-3.500%
2025-11-07	10.8200	11.0100	10.2900	10.3600	+4.121%	12	3,705	-6.853%
2025-11-06	9.7500	10.3300	9.7500	9.9500	+10.556%	14	3,703	-3.015%
2025-11-05	9.0000	9.0000	9.0000	9.0000	-8.629%	2	3,696	+7.222%
2025-11-04	9.2000	9.8500	9.0000	9.8500	+4.233%	130	3,694	-2.030%
2025-11-03	9.4500	9.4500	9.4500	9.4500	-0.526%	1	3,675	+2.116%
2025-10-31	9.5000	9.5000	9.5000	9.5000	-1.554%	6	3,675	+1.579%
2025-10-30	9.1900	9.7000	9.1900	9.6500	+2.442%	74	3,675	0.000%
2025-10-29	9.2800	9.4200	9.1000	9.4200	+0.213%	7	3,604	+2.442%
2025-10-28	8.9000	9.4000	8.9000	9.4000	+5.618%	2	3,598	+2.660%
2025-10-27	8.7500	8.9000	8.7500	8.9000	-7.963%	7	3,596	+8.427%
2025-10-22	9.5600	9.6700	9.5600	9.6700	+6.733%	8	3,596	-0.207%
2025-10-17	8.1800	9.0600	8.1800	9.0600	+27.426%	8	3,595	+6.512%
2025-10-15	7.1100	7.1100	7.1100	7.1100	-10.000%	2	3,591	+35.724%
2025-10-10	7.9000	7.9000	7.9000	7.9000	+13.669%	1	3,589	+22.152%
2025-10-07	7.0900	7.0900	6.9500	6.9500	-7.825%	2	3,589	+38.849%
2025-10-03	7.5400	7.5400	7.5400	7.5400	+6.197%	1	3,589	+27.984%
2025-10-02	7.1000	7.1000	7.1000	7.1000	-0.699%	1	3,588	+35.915%
2025-09-26	7.2500	7.2500	7.1000	7.1500	-10.625%	55	3,588	+34.965%
2025-09-25	8.0000	8.0000	8.0000	8.0000	+10.345%	1	3,555	+20.625%
2025-09-23	7.2500	7.3500	7.2000	7.2500	+2.546%	3,015	3,555	+33.103%
2025-09-19	6.8200	7.3000	6.8200	7.0700	-3.151%	11	1,182	+36.492%
2025-09-18	7.7100	7.7100	7.3000	7.3000	-11.515%	8	1,184	+32.192%
2025-09-16	8.2500	8.2500	8.2500	8.2500	+7.422%	2	1,189	+16.970%
2025-09-15	7.6800	7.6800	7.6800	7.6800	+3.784%	2	1,187	+25.651%
2025-09-12	7.8500	7.8500	7.4000	7.4000	-8.642%	8	1,187	+30.405%
2025-09-11	8.1000	8.1000	8.1000	8.1000	-5.814%	1	1,194	+19.136%
2025-09-10	8.6000	8.6000	8.6000	8.6000	+3.990%	3	1,195	+12.209%
2025-09-09	8.2700	8.2700	8.2700	8.2700	+3.894%	1	1,195	+16.687%
2025-09-08	7.9600	7.9600	7.9600	7.9600	-1.118%	1	1,195	+21.231%
2025-09-04	8.9000	9.4100	8.0500	8.0500	-10.556%	7	1,195	+19.876%
2025-09-03	9.1500	9.1500	9.0000	9.0000	-0.552%	152	1,190	+7.222%
2025-08-28	9.0500	9.0500	9.0500	9.0500	-3.209%	1	1,053	+6.630%
2025-08-27	9.3500	9.3500	9.3500	9.3500	+0.538%	1	1,053	+3.209%
2025-08-26	9.3000	9.3000	9.3000	9.3000	+0.541%	2	1,053	+3.763%
2025-08-25	8.9000	9.2500	8.9000	9.2500	-0.216%	2	1,053	+4.324%
2025-08-22	9.2700	9.2700	9.2700	9.2700	-2.932%	2	1,053	+4.099%
2025-08-21	9.0800	9.5500	9.0800	9.5500	+1.165%	22	1,053	+1.047%
2025-08-19	9.3300	9.4400	9.3300	9.4400	+5.475%	4	1,034	+2.225%
2025-08-18	9.1000	9.1000	8.9500	8.9500	-1.105%	2	1,031	+7.821%
2025-08-15	9.0500	9.0500	9.0500	9.0500	+1.685%	15	1,029	+6.630%
2025-08-13	9.0000	9.0000	8.9000	8.9000	+0.907%	59	1,029	+8.427%
2025-08-12	9.0000	9.1000	8.8200	8.8200	+0.227%	6	986	+9.410%
2025-08-08	9.4000	9.4000	8.8000	8.8000	-1.124%	2	986	+9.659%
2025-08-06	8.8600	9.0000	8.8600	8.9000	+10.559%	7	985	+8.427%
2025-08-05	8.0000	8.0500	7.3500	8.0500	+9.524%	24	978	+19.876%
2025-08-04	7.3500	7.3500	7.3500	7.3500	-2.000%	1	963	+31.293%
2025-08-01	7.5000	7.5000	7.5000	7.5000	+3.448%	1	963	+28.667%
2025-07-31	6.7000	7.2500	6.7000	7.2500	+2.113%	2	963	+33.103%
2025-07-30	7.1000	7.1000	7.1000	7.1000	-10.240%	1	964	+35.915%
2025-07-29	7.9100	7.9100	7.9100	7.9100	+0.127%	2	965	+21.997%
2025-07-28	8.0000	8.2000	7.9000	7.9000	-4.358%	5	967	+22.152%
2025-07-25	8.2000	8.2600	8.2000	8.2600	-8.222%	2	971	+16.828%
2025-07-24	9.0000	9.0000	9.0000	9.0000	0.000%	1	972	+7.222%
2025-07-23	9.0000	9.0000	9.0000	9.0000	-4.255%	1	973	+7.222%
2025-07-18	9.8000	9.8000	9.4000	9.4000	-2.287%	46	974	+2.660%
2025-07-17	9.6200	9.6200	9.6200	9.6200	-4.279%	1	974	+0.312%
2025-07-14	10.0500	10.0500	10.0500	10.0500	+1.107%	1	974	-3.980%
2025-07-11	9.9400	9.9400	9.9400	9.9400	+1.949%	1	974	-2.918%
2025-07-10	9.7500	9.7500	9.7500	9.7500	-0.510%	2	974	-1.026%
2025-07-09	9.8000	9.8000	9.7500	9.8000	-1.508%	4	972	-1.531%
2025-07-08	9.9000	10.1900	9.9000	9.9500	-8.716%	5	976	-3.015%
2025-07-02	10.9000	10.9000	10.9000	10.9000	+0.926%	2	978	-11.468%
2025-07-01	10.8000	10.8000	10.8000	10.8000	-0.917%	1	978	-10.648%
2025-06-30	11.3000	11.3000	10.9000	10.9000	-0.909%	6	978	-11.468%
2025-06-27	11.0000	11.0000	11.0000	11.0000	-5.983%	2	978	-12.273%
2025-06-26	11.9900	11.9900	11.7000	11.7000	-4.020%	3	978	-17.521%
2025-06-25	11.9000	12.3000	11.9000	12.1900	-1.135%	38	979	-20.837%
2025-06-24	12.7400	12.7400	11.8500	12.3300	-1.360%	12	979	-21.736%
2025-06-23	10.5000	12.5000	10.5000	12.5000	+48.810%	95	980	-22.800%
2025-06-20	8.5000	8.5000	8.4000	8.4000	-5.618%	14	977	+14.881%
2025-06-18	8.8000	8.9700	8.8000	8.9000	-1.766%	8	979	+8.427%
2025-06-17	9.0600	9.0600	9.0600	9.0600	-2.054%	1	979	+6.512%
2025-06-16	9.2500	9.2500	9.2500	9.2500	+0.543%	11	979	+4.324%
2025-06-12	9.2000	9.2000	9.1000	9.2000	-5.155%	14	979	+4.891%
2025-06-06	9.6000	9.7000	9.6000	9.7000	-4.433%	8	973	-0.515%
2025-06-05	9.9500	10.1500	9.9500	10.1500	+3.046%	6	975	-4.926%
2025-06-04	9.6100	10.0000	9.6100	9.8500	+18.675%	6	975	-2.030%
2025-06-03	8.3000	8.3000	8.3000	8.3000	-6.742%	11	973	+16.265%
2025-05-30	9.0000	9.2300	8.9000	8.9000	-6.806%	18	983	+8.427%
2025-05-29	9.5500	9.5500	9.5500	9.5500	-1.546%	2	977	+1.047%
2025-05-28	9.7000	9.7000	9.7000	9.7000	-4.902%	10	979	-0.515%
2025-05-22	9.9500	10.2000	9.5000	10.2000	+19.718%	4	969	-5.392%
2025-05-21	8.7000	8.7000	8.5200	8.5200	-2.069%	4	967	+13.263%
2025-05-20	8.5500	8.7000	8.5500	8.7000	-4.918%	2	970	+10.920%
2025-05-19	8.7800	9.1500	8.7800	9.1500	+5.903%	2	970	+5.464%
2025-05-16	8.9500	9.1000	8.6400	8.6400	-12.727%	12	968	+11.690%
2025-05-15	9.8000	9.9000	9.8000	9.9000	+10.368%	2	971	-2.525%
2025-05-14	8.6000	8.9700	8.6000	8.9700	+3.699%	2	970	+7.581%
2025-05-13	9.1500	9.1500	8.6000	8.6500	-9.896%	37	971	+11.561%
2025-05-12	9.5600	9.6000	9.3700	9.6000	-7.246%	52	980	+0.521%
2025-05-09	11.0000	11.0000	10.3300	10.3500	+3.500%	84	975	-6.763%
2025-05-08	10.5000	10.8100	10.0000	10.0000	-8.341%	29	953	-3.500%
2025-05-07	11.2600	11.4000	10.9100	10.9100	-4.298%	16	942	-11.549%
2025-05-06	13.1800	13.1800	11.0500	11.4000	-9.881%	831	946	-15.351%
2025-05-05	12.5000	13.0000	12.5000	12.6500	-3.065%	23	210	-23.715%
2025-05-02	13.0600	13.0600	12.7500	13.0500	-5.160%	18	194	-26.054%
2025-05-01	14.5200	14.5200	13.5900	13.7600	-6.395%	19	201	-29.869%
2025-04-30	14.0700	14.7000	14.0700	14.7000	+9.701%	6	183	-34.354%
2025-04-29	13.9700	14.6800	13.4000	13.4000	-14.595%	33	182	-27.985%
2025-04-28	15.6900	15.6900	15.6900	15.6900	-2.547%	20	180	-38.496%
2025-04-24	16.1200	16.1200	16.1000	16.1000	-3.593%	2	196	-40.062%
2025-04-21	16.7000	16.7000	16.7000	16.7000	+4.375%	1	196	-42.216%
2025-04-15	16.0000	16.0000	16.0000	16.0000	-4.988%	1	195	-39.688%
2025-04-10	16.2000	17.0000	16.2000	16.8400	+7.535%	6	196	-42.696%
2025-04-09	17.0700	17.0700	15.5000	15.6600	-4.802%	10	190	-38.378%
2025-04-07	17.8500	17.8500	16.4500	16.4500	-7.219%	9	192	-41.337%
2025-04-04	17.3700	17.8000	17.3700	17.7300	+8.110%	28	187	-45.572%
2025-04-03	16.3500	16.5000	16.3500	16.4000	+4.792%	13	201	-41.159%
2025-04-02	16.1000	16.1000	15.6500	15.6500	-2.916%	4	200	-38.339%
2025-03-28	15.9300	16.1300	15.6800	16.1200	+17.151%	22	198	-40.136%
2025-03-25	13.5400	13.9000	13.5400	13.7600	+0.954%	5	189	-29.869%
2025-03-24	14.0500	14.0500	13.6200	13.6300	-4.685%	14	188	-29.200%
2025-03-21	14.8300	14.8300	14.3000	14.3000	-4.027%	24	198	-32.517%
2025-03-20	14.5800	14.9000	14.5800	14.9000	+1.361%	6	192	-35.235%
2025-03-19	14.1500	14.7000	14.1500	14.7000	-1.210%	10	186	-34.354%
2025-03-18	14.8800	14.8800	14.8800	14.8800	+4.789%	2	176	-35.148%
2025-03-17	14.6600	14.6600	14.2000	14.2000	-6.332%	4	176	-32.042%
2025-03-14	14.9700	15.1600	14.9700	15.1600	+0.999%	22	176	-36.346%
2025-03-13	15.3500	15.4100	15.0100	15.0100	+2.808%	15	164	-35.710%
2025-03-12	14.3500	14.6000	14.3500	14.6000	+1.248%	11	164	-33.904%
2025-03-11	14.1200	14.4200	14.1200	14.4200	-0.208%	15	153	-33.079%
2025-03-10	14.5000	14.5000	14.2500	14.4500	+2.482%	17	164	-33.218%
2025-03-07	14.7800	14.9200	12.9000	14.1000	-1.399%	14	159	-31.560%
2025-03-06	14.2500	14.9000	14.2500	14.3000	+0.704%	17	152	-32.517%
2025-03-05	14.2000	14.2000	14.2000	14.2000	+8.480%	25	136	-32.042%
2025-03-04	13.7800	14.2000	13.0900	13.0900	+3.889%	13	161	-26.280%
2025-03-03	12.5000	12.8000	12.5000	12.6000	+2.941%	6	171	-23.413%
2025-02-27	12.2000	12.2400	11.8000	12.2400	-1.844%	9	164	-21.160%
2025-02-26	12.1900	12.4700	12.1800	12.4700	-1.189%	12	163	-22.614%
2025-02-25	13.7900	13.7900	12.4000	12.6200	+10.702%	33	171	-23.534%
2025-02-24	11.9000	12.2000	10.4700	11.4000	-1.809%	25	140	-15.351%
2025-02-21	11.0000	11.6600	8.2500	11.6100	+30.011%	96	123	-16.882%
2025-02-20	9.1000	9.3500	8.9300	8.9300	+3.476%	4	96	+8.063%
2025-02-19	8.5400	8.6300	8.5400	8.6300	-9.444%	2	95	+11.819%
2025-02-18	8.5500	10.0000	8.5500	9.5300	-1.038%	30	93	+1.259%
2025-02-14	9.4200	9.8500	9.4200	9.6300	-1.129%	30	78	+0.208%
2025-02-13	9.9900	10.3700	9.5000	9.7400	-12.252%	48	72	-0.924%
2025-02-12	11.6000	11.6000	11.1000	11.1000	-4.966%	3	72	-13.063%
2025-02-11	11.6800	11.6800	11.6800	11.6800	-1.931%	1	69	-17.380%
2025-02-10	11.9100	11.9100	11.9100	11.9100	+0.084%	1	70	-18.976%
2025-02-07	11.2800	11.9000	11.2800	11.9000	+1.884%	10	69	-18.908%
2025-02-06	11.8600	11.8600	11.6800	11.6800	+0.086%	3	66	-17.380%
2025-02-05	11.5000	11.9000	11.4800	11.6700	-2.425%	19	63	-17.309%
2025-02-04	12.2400	12.2400	11.9600	11.9600	-6.926%	4	54	-19.314%
2025-02-03	12.8500	12.8500	12.8500	12.8500	+0.626%	1	51	-24.903%
2025-01-31	13.1600	13.1600	12.3200	12.7700	-2.890%	406	51	-24.432%
2025-01-30	13.9800	14.4800	13.1500	13.1500	-20.206%	200	24	-26.616%
2025-01-13	16.4800	16.4800	16.4800	16.4800	-3.738%	1	24	-41.444%
2024-12-31	17.1200	17.1200	17.1200	17.1200	+3.947%	1	24	-43.633%
2024-12-19	16.4700	16.4700	16.4700	16.4700	+6.533%	3	24	-41.409%
2024-12-12	15.4000	15.4600	15.4000	15.4600	-0.579%	9	24	-37.581%
2024-12-10	15.5500	15.5500	15.5500	15.5500	+10.755%	9	30	-37.942%
2024-12-06	14.0400	14.0400	14.0400	14.0400	-6.400%	2	24	-31.268%
2024-12-02	15.0000	15.0000	15.0000	15.0000	-2.913%	3	24	-35.667%
2024-11-27	15.4500	15.4500	15.4500	15.4500	-17.688%	1	20	-37.540%
2024-11-18	18.7700	18.7700	18.7700	18.7700	+24.305%	1	20	-48.588%
2024-11-13	15.1000	15.1000	15.1000	15.1000	-13.714%	4	19	-36.093%
2024-10-18	17.5000	17.5000	17.5000	17.5000	0.000%	30	15	-44.857%

.dark-mode .TWTn0Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TWTn0Z{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115P35HIMS Jan 15 2027 35.00 Put (HIMS270115P00035000)option OPRA

HIMS20270115P35
HIMS Jan 15 2027 35.00 Put (HIMS270115P00035000)
option OPRA