Dark

HIMS20270115P40
HIMS Jan 15 2027 40.00 Put (HIMS270115P00040000)
option OPRA

EOD

Aug 18, 2026

13.90+2.963%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	13.9000	13.9000	13.9000	13.9000	+2.963%	1	5,255	0.000%
2026-08-12	13.5000	13.5000	13.5000	13.5000	+4.895%	2	5,255	+2.963%
2026-08-11	12.5300	12.8700	12.5000	12.8700	+1.339%	7	5,255	+8.003%
2026-08-10	12.5500	12.7000	12.5500	12.7000	-5.224%	2	5,260	+9.449%
2026-08-07	13.4200	13.6200	13.4000	13.4000	-3.249%	10	5,261	+3.731%
2026-08-06	13.8500	13.8500	13.8500	13.8500	+8.884%	1	5,264	+0.361%
2026-08-05	12.7200	12.7200	12.7200	12.7200	-2.154%	1	5,264	+9.277%
2026-08-04	13.0000	13.0000	13.0000	13.0000	-10.035%	1	5,265	+6.923%
2026-08-03	14.4500	14.4500	14.4500	14.4500	-11.621%	1	5,265	-3.806%
2026-07-30	16.3500	16.3500	16.3500	16.3500	-0.305%	1	5,266	-14.985%
2026-07-29	15.1300	16.4000	15.1300	16.4000	+12.870%	2	5,265	-15.244%
2026-07-27	14.5300	14.5300	14.5300	14.5300	+10.076%	1	5,267	-4.336%
2026-07-24	13.2000	13.2000	13.2000	13.2000	+5.012%	25	5,267	+5.303%
2026-07-23	12.6600	12.7000	12.5700	12.5700	-3.308%	52	5,292	+10.581%
2026-07-21	14.1000	14.1000	12.8700	13.0000	+3.751%	8	5,342	+6.923%
2026-07-20	12.5500	12.5500	12.5300	12.5300	+4.766%	2	5,342	+10.934%
2026-07-16	11.7900	11.9700	11.7900	11.9600	+4.820%	8	5,342	+16.221%
2026-07-15	11.4100	11.4100	11.4100	11.4100	-2.479%	4	5,339	+21.823%
2026-07-10	11.7000	11.7000	11.7000	11.7000	-1.928%	200	5,343	+18.803%
2026-07-09	11.9300	11.9300	11.9300	11.9300	+6.044%	2	5,343	+16.513%
2026-07-06	11.1500	11.2500	11.0800	11.2500	-6.794%	40	5,345	+23.556%
2026-07-02	12.0700	12.0700	12.0700	12.0700	+4.683%	1	5,325	+15.162%
2026-07-01	12.4500	12.4500	11.2500	11.5300	-12.652%	33	5,325	+20.555%
2026-06-30	13.2000	13.2000	13.2000	13.2000	-2.222%	1	5,349	+5.303%
2026-06-29	13.3000	13.5000	13.3000	13.5000	+7.228%	3	5,350	+2.963%
2026-06-26	12.5900	12.5900	12.5900	12.5900	-12.872%	11	5,324	+10.405%
2026-06-25	14.0500	14.4500	14.0500	14.4500	+10.728%	224	5,382	-3.806%
2026-06-24	13.3500	13.3500	13.0500	13.0500	-0.534%	2	5,208	+6.513%
2026-06-22	12.9000	13.3500	12.9000	13.1200	+4.542%	11	5,208	+5.945%
2026-06-18	13.5000	13.5000	12.5500	12.5500	-8.260%	14	5,215	+10.757%
2026-06-17	14.0600	14.0600	13.6800	13.6800	-4.336%	7	5,215	+1.608%
2026-06-16	14.3000	14.3000	14.3000	14.3000	-4.667%	1	5,215	-2.797%
2026-06-15	15.0000	15.0000	15.0000	15.0000	-8.704%	10	5,214	-7.333%
2026-06-11	16.4300	16.4300	16.4300	16.4300	+0.612%	21	5,214	-15.399%
2026-06-09	16.2000	16.8500	15.7500	16.3300	-1.567%	14	5,214	-14.881%
2026-06-08	16.8000	16.8000	16.5900	16.5900	-3.826%	25	5,216	-16.215%
2026-06-05	16.4000	17.2500	16.4000	17.2500	+7.143%	10	5,192	-19.420%
2026-06-04	15.5500	16.1200	15.5500	16.1000	-0.617%	11	5,189	-13.665%
2026-06-01	16.8000	16.8000	16.1800	16.2000	-5.649%	35	5,182	-14.198%
2026-05-29	17.7500	17.7800	17.1700	17.1700	-1.886%	3	5,183	-19.045%
2026-05-28	17.6000	17.6000	17.5000	17.5000	-1.961%	4	5,185	-20.571%
2026-05-27	17.7500	17.9200	17.4400	17.8500	-4.901%	10	5,186	-22.129%
2026-05-21	18.7700	18.7700	18.7700	18.7700	-1.314%	1	5,185	-25.946%
2026-05-18	19.0200	19.0200	19.0200	19.0200	+5.199%	2	5,185	-26.919%
2026-05-14	18.0800	18.0800	18.0800	18.0800	-0.110%	1	5,182	-23.119%
2026-05-13	18.1000	18.1000	18.1000	18.1000	+1.857%	12	5,193	-23.204%
2026-05-12	17.7700	17.7700	17.7700	17.7700	+9.759%	4	5,193	-21.778%
2026-05-11	16.0000	16.1900	15.5500	16.1900	-2.470%	2,647	5,193	-14.145%
2026-05-08	16.6000	16.6000	16.6000	16.6000	-7.263%	1	6,055	-16.265%
2026-05-07	17.7000	17.9000	17.7000	17.9000	+6.548%	55	6,055	-22.346%
2026-05-04	16.8000	16.8000	16.8000	16.8000	-1.754%	10	6,055	-17.262%
2026-05-01	17.1100	17.1100	17.1000	17.1000	-3.933%	2	6,055	-18.713%
2026-04-30	17.8000	17.8000	17.8000	17.8000	+0.169%	3	6,055	-21.910%
2026-04-29	17.5700	17.7700	17.5700	17.7700	+4.223%	4	6,055	-21.778%
2026-04-28	17.0500	17.0500	17.0500	17.0500	+5.638%	10	6,055	-18.475%
2026-04-27	16.2000	16.2000	15.9500	16.1400	+1.255%	274	6,055	-13.879%
2026-04-24	16.5000	16.5000	15.9400	15.9400	-7.861%	51	5,744	-12.798%
2026-04-23	16.9000	17.6600	16.5000	17.3000	+0.875%	1,071	5,702	-19.653%
2026-04-22	17.0000	17.3800	17.0000	17.1500	+3.251%	20	5,180	-18.950%
2026-04-21	16.9800	16.9800	16.6100	16.6100	+3.104%	348	5,088	-16.315%
2026-04-20	17.1300	17.1300	15.7500	16.1100	-7.414%	622	5,088	-13.718%
2026-04-17	17.4600	17.5500	17.4000	17.4000	-3.494%	32	5,005	-20.115%
2026-04-16	18.5300	18.8100	17.3000	18.0300	-5.105%	29	5,003	-22.906%
2026-04-15	20.5000	20.5000	19.0000	19.0000	-8.213%	9	5,010	-26.842%
2026-04-14	20.7000	20.7000	20.7000	20.7000	-5.909%	1	5,006	-32.850%
2026-04-09	22.0000	22.0000	22.0000	22.0000	-0.677%	10	5,006	-36.818%
2026-04-07	22.1500	22.1500	22.1500	22.1500	+2.309%	1	5,012	-37.246%
2026-04-06	21.5900	21.6500	21.5900	21.6500	-2.871%	2	5,012	-35.797%
2026-04-02	22.3700	22.3700	22.2900	22.2900	+7.942%	2	5,012	-37.640%
2026-04-01	20.6500	20.6500	20.6500	20.6500	-6.561%	1	5,013	-32.688%
2026-03-31	22.1000	22.1000	22.1000	22.1000	-2.643%	1	5,013	-37.104%
2026-03-30	22.3000	22.7000	22.3000	22.7000	+2.576%	8	5,013	-38.767%
2026-03-27	21.8000	22.1300	21.8000	22.1300	+1.421%	2	5,010	-37.189%
2026-03-26	21.2300	21.8200	21.2300	21.8200	+4.803%	15	5,012	-36.297%
2026-03-24	20.8200	20.8200	20.8200	20.8200	+1.561%	1	5,005	-33.237%
2026-03-23	20.5000	20.5000	20.5000	20.5000	-2.148%	1	5,005	-32.195%
2026-03-20	20.2000	20.9500	19.7500	20.9500	+6.076%	31	5,005	-33.652%
2026-03-19	20.8000	20.8000	19.7500	19.7500	+1.023%	42	5,036	-29.620%
2026-03-18	19.5500	19.5500	19.5500	19.5500	-0.509%	25	5,037	-28.900%
2026-03-17	19.6500	19.6500	19.6500	19.6500	0.000%	1	5,062	-29.262%
2026-03-16	20.1000	20.1200	19.6000	19.6500	-2.481%	15	5,062	-29.262%
2026-03-13	20.4000	20.4000	20.1500	20.1500	-0.494%	46	5,067	-31.017%
2026-03-12	19.7500	20.2500	19.7500	20.2500	+7.143%	60	5,084	-31.358%
2026-03-11	19.0000	19.0000	18.5000	18.9000	-8.475%	12	5,144	-26.455%
2026-03-10	19.6000	20.6500	19.1900	20.6500	-0.242%	47	5,135	-32.688%
2026-03-09	20.1000	21.8500	20.1000	20.7000	-18.982%	232	5,128	-32.850%
2026-03-06	25.5000	25.5500	25.3500	25.5500	+3.862%	33	5,038	-45.597%
2026-03-05	24.6000	24.6000	24.6000	24.6000	-2.420%	1	5,068	-43.496%
2026-03-03	25.3800	25.5500	25.2100	25.2100	+0.639%	14	5,068	-44.863%
2026-03-02	25.4800	25.4800	25.0000	25.0500	-4.023%	4	5,063	-44.511%
2026-02-27	25.9400	26.1000	25.9400	26.1000	+0.385%	35	5,065	-46.743%
2026-02-26	26.0000	26.0000	26.0000	26.0000	+2.767%	30	5,080	-46.538%
2026-02-25	25.1400	25.3000	25.0500	25.3000	-0.706%	32	5,142	-45.059%
2026-02-24	26.3200	26.3200	25.4800	25.4800	-0.469%	2	5,142	-45.447%
2026-02-23	25.9500	25.9500	25.4300	25.6000	+0.392%	11	5,140	-45.703%
2026-02-20	25.5000	25.5000	25.5000	25.5000	+1.190%	1	5,149	-45.490%
2026-02-19	25.3500	25.4500	25.2000	25.2000	-1.370%	43	5,148	-44.841%
2026-02-18	25.1500	25.5500	25.1500	25.5500	+1.028%	70	5,147	-45.597%
2026-02-17	25.0800	25.2900	25.0800	25.2900	+1.566%	15	5,190	-45.038%
2026-02-13	25.1900	25.1900	24.9000	24.9000	-2.161%	41	5,199	-44.177%
2026-02-12	25.4000	25.4500	25.4000	25.4500	+3.666%	41	5,199	-45.383%
2026-02-11	24.4000	24.6700	24.0600	24.5500	+2.079%	22	5,239	-43.381%
2026-02-10	22.9000	24.0500	22.9000	24.0500	-0.620%	39	5,238	-42.204%
2026-02-09	23.9200	24.6400	23.9200	24.2000	+20.099%	12	5,255	-42.562%
2026-02-06	21.1000	21.1000	20.0900	20.1500	+5.830%	56	5,255	-31.017%
2026-02-05	17.7000	19.7900	17.6500	19.0400	-0.314%	20	5,265	-26.996%
2026-02-04	18.5000	19.1000	18.4000	19.1000	+2.578%	94	5,267	-27.225%
2026-02-03	17.7500	18.6500	17.7000	18.6200	+6.097%	42	5,238	-25.349%
2026-02-02	17.3500	17.5500	17.3000	17.5500	+2.332%	21	5,232	-20.798%
2026-01-30	15.8600	17.1500	15.8600	17.1500	+4.637%	62	5,242	-18.950%
2026-01-29	16.0500	16.3900	16.0500	16.3900	+3.147%	3	5,242	-15.192%
2026-01-28	15.8000	16.2300	15.8000	15.8900	+1.534%	6	5,241	-12.524%
2026-01-27	15.8000	15.8000	15.6500	15.6500	+1.623%	4	5,239	-11.182%
2026-01-23	15.7000	15.7000	15.4000	15.4000	-1.282%	31	5,236	-9.740%
2026-01-22	15.8500	15.9200	15.6000	15.6000	-6.419%	22	5,266	-10.897%
2026-01-21	15.6700	16.6700	15.6700	16.6700	+11.879%	388	5,258	-16.617%
2026-01-20	15.4400	15.4400	14.5500	14.9000	-0.667%	50	5,346	-6.711%
2026-01-16	15.1500	15.1500	15.0000	15.0000	-1.445%	91	5,483	-7.333%
2026-01-15	15.1000	15.2200	15.1000	15.2200	+1.130%	2	5,483	-8.673%
2026-01-14	14.9300	15.0500	14.9300	15.0500	+5.614%	41	5,483	-7.641%
2026-01-13	14.7400	14.7400	14.2500	14.2500	-1.384%	9	5,483	-2.456%
2026-01-12	15.0700	15.0700	14.4500	14.4500	+0.347%	141	5,483	-3.806%
2026-01-09	14.2500	14.6000	14.2500	14.4000	+4.348%	53	5,605	-3.472%
2026-01-08	13.5000	13.8000	13.5000	13.8000	+4.784%	4	5,605	+0.725%
2026-01-07	13.3000	13.3000	12.9900	13.1700	-1.570%	7	5,605	+5.543%
2026-01-06	13.3800	13.3800	13.3800	13.3800	-0.075%	1	5,603	+3.886%
2026-01-05	13.3900	13.3900	13.3900	13.3900	-6.494%	1	5,604	+3.809%
2026-01-02	14.3200	14.3200	14.3200	14.3200	-3.112%	4	5,604	-2.933%
2025-12-31	14.7000	14.7800	14.6200	14.7800	+5.798%	28	5,605	-5.954%
2025-12-30	13.9700	13.9700	13.9700	13.9700	-0.569%	1	5,605	-0.501%
2025-12-26	14.0100	14.0500	14.0100	14.0500	0.000%	16	5,605	-1.068%
2025-12-24	14.0500	14.0500	14.0500	14.0500	+2.930%	2	5,619	-1.068%
2025-12-22	13.7000	13.8000	13.6500	13.6500	-1.444%	46	5,619	+1.832%
2025-12-19	13.9500	13.9500	13.8500	13.8500	-2.465%	80	5,617	+0.361%
2025-12-18	14.2000	14.2000	14.2000	14.2000	+4.258%	3	5,651	-2.113%
2025-12-17	13.4500	13.6200	13.4500	13.6200	+1.642%	8	5,651	+2.056%
2025-12-16	13.4000	13.4000	13.4000	13.4000	-3.943%	1	5,657	+3.731%
2025-12-15	13.9500	13.9500	13.9500	13.9500	+1.455%	2	5,656	-0.358%
2025-12-11	13.7000	13.7500	13.7000	13.7500	+2.230%	5	5,656	+1.091%
2025-12-10	13.4500	13.4500	13.4500	13.4500	+4.914%	10	5,656	+3.346%
2025-12-09	12.8000	12.8200	12.6000	12.8200	-1.687%	9	5,656	+8.424%
2025-12-08	13.2000	13.2900	13.0000	13.0400	-0.837%	8	5,655	+6.595%
2025-12-05	13.0000	13.1500	12.3000	13.1500	+1.154%	84	5,653	+5.703%
2025-12-04	13.3000	13.3000	12.4500	13.0000	-1.961%	19	5,670	+6.923%
2025-12-03	13.8000	13.8000	13.2600	13.2600	-4.260%	6	5,661	+4.827%
2025-12-02	13.8500	13.8500	13.8500	13.8500	+4.686%	2	5,660	+0.361%
2025-12-01	13.4700	14.0600	13.0400	13.2300	+1.848%	14	5,660	+5.064%
2025-11-28	13.1000	13.1000	12.9900	12.9900	+2.688%	52	5,665	+7.005%
2025-11-26	13.9300	13.9300	12.6500	12.6500	-9.643%	14	5,714	+9.881%
2025-11-25	14.0600	14.1000	14.0000	14.0000	+1.449%	3	5,714	-0.714%
2025-11-24	14.6400	14.6400	13.8000	13.8000	-8.184%	23	5,714	+0.725%
2025-11-21	15.7700	15.7700	15.0300	15.0300	-1.053%	59	5,717	-7.518%
2025-11-20	14.5000	15.3500	14.5000	15.1900	+0.264%	35	5,758	-8.492%
2025-11-19	14.5700	15.1500	14.5700	15.1500	+3.767%	11	5,725	-8.251%
2025-11-18	15.3500	15.3500	14.6000	14.6000	-3.947%	9	5,721	-4.795%
2025-11-17	14.3500	15.3000	14.3500	15.2000	+7.042%	27	5,721	-8.553%
2025-11-14	14.5900	14.5900	14.1500	14.2000	-2.069%	49	5,720	-2.113%
2025-11-13	13.9500	14.5000	13.9000	14.5000	+6.696%	24	5,769	-4.138%
2025-11-12	13.4700	13.6400	13.4700	13.5900	+2.566%	4	5,780	+2.281%
2025-11-11	13.3000	13.7000	12.8200	13.2500	+0.991%	163	5,781	+4.906%
2025-11-10	13.1000	13.1200	12.9200	13.1200	-2.454%	25	5,723	+5.945%
2025-11-07	13.6500	13.7500	13.4500	13.4500	+0.373%	389	5,724	+3.346%
2025-11-06	13.6200	13.6200	13.1000	13.4000	+7.200%	133	5,500	+3.731%
2025-11-05	12.1000	12.5000	12.0000	12.5000	+1.626%	37	5,535	+11.200%
2025-11-04	12.3000	12.5000	11.7500	12.3000	+1.235%	24	5,535	+13.008%
2025-10-31	12.3000	12.4000	12.1500	12.1500	-5.078%	77	5,517	+14.403%
2025-10-30	12.5000	12.8000	12.3000	12.8000	+4.065%	86	5,545	+8.594%
2025-10-29	11.8500	12.3000	11.7500	12.3000	+6.034%	92	5,579	+13.008%
2025-10-28	11.4200	11.8000	11.4200	11.6000	-3.091%	15	5,596	+19.828%
2025-10-27	11.5000	12.0200	11.5000	11.9700	+2.308%	16	5,568	+16.124%
2025-10-24	11.5500	11.7000	11.5500	11.7000	-2.905%	95	5,568	+18.803%
2025-10-23	12.3700	12.3700	12.0500	12.0500	-3.213%	4,039	5,649	+15.353%
2025-10-22	12.2700	12.5400	12.2700	12.4500	+6.867%	12	2,692	+11.647%
2025-10-21	11.6500	11.6500	11.6500	11.6500	+1.216%	2	2,692	+19.313%
2025-10-20	11.5500	11.5500	11.4000	11.5100	-3.682%	85	2,692	+20.765%
2025-10-17	10.2500	12.2300	10.0500	11.9500	+23.834%	206	2,771	+16.318%
2025-10-16	9.0000	9.8000	8.9700	9.6500	+4.891%	26	2,633	+44.041%
2025-10-15	10.0500	10.0500	9.2000	9.2000	-12.796%	86	2,648	+51.087%
2025-10-14	10.6000	10.6000	10.5500	10.5500	+5.289%	11	2,568	+31.754%
2025-10-13	10.1500	10.1500	10.0200	10.0200	-1.765%	2	2,577	+38.723%
2025-10-10	10.2000	10.2000	10.2000	10.2000	+13.459%	1	2,576	+36.275%
2025-10-09	9.9000	9.9000	8.9900	8.9900	-2.283%	3	2,575	+54.616%
2025-10-08	9.2000	9.2000	9.2000	9.2000	-2.128%	2	2,576	+51.087%
2025-10-07	9.4000	9.4000	9.4000	9.4000	-9.179%	10	2,568	+47.872%
2025-10-06	10.3500	10.3500	10.3500	10.3500	-1.240%	1	2,568	+34.300%
2025-10-03	9.3000	10.4800	9.3000	10.4800	+11.489%	4	2,569	+32.634%
2025-10-02	9.2200	9.4000	9.1500	9.4000	-3.885%	4	2,568	+47.872%
2025-10-01	9.7800	9.7800	9.7800	9.7800	+2.301%	2	2,567	+42.127%
2025-09-30	9.5600	9.5600	9.5600	9.5600	+4.481%	20	2,567	+45.397%
2025-09-29	9.2000	9.2000	9.0000	9.1500	-3.175%	5	2,567	+51.913%
2025-09-26	9.9000	9.9000	9.4500	9.4500	-5.594%	8	2,570	+47.090%
2025-09-25	10.1900	10.1900	10.0100	10.0100	-4.211%	41	2,578	+38.861%
2025-09-24	9.9500	10.4500	9.8500	10.4500	+12.729%	9	2,578	+33.014%
2025-09-22	9.2000	9.2700	9.2000	9.2700	-0.215%	3	2,573	+49.946%
2025-09-19	9.4300	9.4300	9.2000	9.2900	-6.162%	11	2,575	+49.623%
2025-09-18	10.2000	10.2000	9.9000	9.9000	-8.333%	5	2,585	+40.404%
2025-09-17	10.9000	10.9000	10.7500	10.8000	-0.917%	7	2,588	+28.704%
2025-09-16	10.5000	10.9000	10.5000	10.9000	+10.101%	19	2,584	+27.523%
2025-09-15	9.8000	9.9000	9.6000	9.9000	-3.883%	4	2,583	+40.404%
2025-09-12	9.8500	10.3000	9.5000	10.3000	-10.044%	5	2,585	+34.951%
2025-09-10	10.8500	11.4500	10.5500	11.4500	+2.415%	9	2,585	+21.397%
2025-09-09	10.9500	11.1800	10.9500	11.1800	+2.852%	2	2,590	+24.329%
2025-09-08	10.6000	10.8700	10.6000	10.8700	-4.313%	5	2,590	+27.875%
2025-09-05	11.5300	11.5300	11.3600	11.3600	-0.351%	5	2,592	+22.359%
2025-09-04	12.0800	12.0800	11.2400	11.4000	-2.146%	24	2,587	+21.930%
2025-09-03	12.2500	12.2500	11.6500	11.6500	-7.978%	16	2,583	+19.313%
2025-09-02	12.4900	12.9200	12.4900	12.6600	+1.280%	34	2,584	+9.795%
2025-08-29	12.1500	12.5000	12.1500	12.5000	+3.306%	5	2,571	+11.200%
2025-08-27	12.0900	12.1000	12.0900	12.1000	+3.154%	2	2,571	+14.876%
2025-08-26	12.0000	12.4500	11.7300	11.7300	-3.852%	7	2,569	+18.500%
2025-08-25	12.2000	12.3000	12.2000	12.2000	+2.263%	3	2,568	+13.934%
2025-08-22	12.3500	12.3500	11.6700	11.9300	-2.373%	5	2,566	+16.513%
2025-08-21	12.0000	12.2200	12.0000	12.2200	+2.689%	25	2,563	+13.748%
2025-08-20	12.6000	12.7100	10.6500	11.9000	-3.722%	53	2,551	+16.807%
2025-08-19	12.1500	12.7000	12.1500	12.3600	+5.641%	6	2,507	+12.460%
2025-08-18	11.9500	12.3500	11.6000	11.7000	+1.299%	34	2,501	+18.803%
2025-08-15	11.8000	11.8000	11.5300	11.5500	-2.119%	8	2,476	+20.346%
2025-08-14	12.1000	12.1000	11.8000	11.8000	+2.520%	51	2,469	+17.797%
2025-08-13	11.4000	11.6300	11.4000	11.5100	+0.436%	3	2,438	+20.765%
2025-08-12	11.4600	11.4600	11.4600	11.4600	+1.416%	1	2,437	+21.291%
2025-08-11	11.2000	11.7000	11.1500	11.3000	+1.345%	8	2,436	+23.009%
2025-08-08	11.3000	11.4000	11.1500	11.1500	-3.043%	16	2,439	+24.664%
2025-08-07	11.3000	11.5000	11.2500	11.5000	0.000%	28	2,443	+20.870%
2025-08-06	9.3000	11.9700	9.3000	11.5000	+10.048%	4	2,444	+20.870%
2025-08-05	10.4400	10.6000	10.2000	10.4500	+8.854%	5	2,443	+33.014%
2025-08-04	9.5000	9.6500	8.4000	9.6000	-3.030%	7	2,441	+44.792%
2025-08-01	9.6000	10.0000	9.6000	9.9000	+10.000%	4	2,444	+40.404%
2025-07-31	9.5700	9.5700	8.9000	9.0000	-3.433%	4	2,441	+54.444%
2025-07-30	9.4500	9.4500	9.0500	9.3200	-6.800%	14	2,440	+49.142%
2025-07-29	10.4000	10.4000	10.0000	10.0000	-2.439%	3	2,439	+39.000%
2025-07-28	10.7500	10.7500	10.2500	10.2500	-3.302%	4	2,438	+35.610%
2025-07-25	10.4500	10.6000	10.4500	10.6000	-2.841%	3	2,438	+31.132%
2025-07-24	11.0000	11.0000	10.8700	10.9100	+3.905%	5	2,437	+27.406%
2025-07-23	11.0000	11.0000	10.5000	10.5000	-11.318%	2	2,436	+32.381%
2025-07-22	12.3000	12.3000	11.8400	11.8400	-6.329%	14	2,435	+17.399%
2025-07-18	12.5400	12.6400	12.5300	12.6400	+1.608%	3	2,437	+9.968%
2025-07-17	12.2900	12.4600	12.2300	12.4400	-4.381%	3,248	2,437	+11.736%
2025-07-16	12.3000	13.0100	12.3000	13.0100	+8.417%	5	768	+6.841%
2025-07-15	12.0000	12.0000	12.0000	12.0000	-3.614%	1	768	+15.833%
2025-07-14	13.1700	13.1700	12.4500	12.4500	-2.658%	11	767	+11.647%
2025-07-11	12.5800	12.7900	12.5800	12.7900	-9.291%	13	768	+8.679%
2025-07-07	14.1000	14.1000	14.1000	14.1000	+3.676%	10	768	-1.418%
2025-07-03	13.6800	13.6800	13.6000	13.6000	-2.996%	2	759	+2.206%
2025-07-02	14.0200	14.0200	14.0200	14.0200	+0.863%	1	759	-0.856%
2025-07-01	13.5800	13.9000	13.5800	13.9000	+2.056%	22	758	0.000%
2025-06-30	13.6200	13.6200	13.6200	13.6200	-0.945%	2	750	+2.056%
2025-06-27	14.2700	14.2700	13.6000	13.7500	-3.509%	4	748	+1.091%
2025-06-26	15.5800	15.5800	14.2500	14.2500	-8.537%	12	756	-2.456%
2025-06-25	14.7100	15.6300	14.7100	15.5800	+0.516%	33	749	-10.783%
2025-06-24	15.3600	15.5500	15.0400	15.5000	+3.887%	52	771	-10.323%
2025-06-23	14.0000	15.6400	13.9000	14.9200	+40.226%	56	742	-6.836%
2025-06-20	10.9500	10.9500	10.6400	10.6400	-7.478%	30	703	+30.639%
2025-06-18	11.5000	11.5000	11.5000	11.5000	-1.961%	1	716	+20.870%
2025-06-17	11.8000	11.8000	11.7300	11.7300	+2.895%	2	716	+18.500%
2025-06-16	11.4000	11.4000	11.4000	11.4000	-5.000%	10	715	+21.930%
2025-06-13	12.0000	12.0000	12.0000	12.0000	+2.564%	8	725	+15.833%
2025-06-12	11.7000	11.7000	11.7000	11.7000	-2.500%	1	729	+18.803%
2025-06-11	12.0000	12.0000	12.0000	12.0000	-2.280%	1	730	+15.833%
2025-06-10	12.2800	12.2800	12.2800	12.2800	+0.656%	10	731	+13.192%
2025-06-09	12.2000	12.2000	12.2000	12.2000	-1.215%	1	721	+13.934%
2025-06-06	12.4500	12.4500	12.0000	12.3500	-1.358%	14	720	+12.551%
2025-06-04	11.8600	12.5200	11.8600	12.5200	+2.037%	4	721	+11.022%
2025-06-03	10.9100	12.3000	10.9000	12.2700	+4.872%	8	721	+13.284%
2025-06-02	11.9400	12.0000	11.7000	11.7000	-0.847%	5	717	+18.803%
2025-05-30	11.8000	11.8000	11.8000	11.8000	-5.976%	2	720	+17.797%
2025-05-29	12.4300	12.5500	12.4300	12.5500	-0.555%	5	719	+10.757%
2025-05-28	12.6200	12.6200	12.6200	12.6200	+0.159%	5	714	+10.143%
2025-05-27	12.6000	12.6000	12.6000	12.6000	+14.545%	2	709	+10.317%
2025-05-23	12.9000	12.9000	11.0000	11.0000	-12.351%	52	687	+26.364%
2025-05-22	13.0000	13.0000	12.5500	12.5500	+12.054%	2	687	+10.757%
2025-05-20	11.0500	11.2600	10.8500	11.2000	+8.949%	7	687	+24.107%
2025-05-19	11.2500	11.2500	10.2800	10.2800	-8.622%	5	682	+35.214%
2025-05-16	11.4800	11.4800	11.2500	11.2500	-7.025%	44	687	+23.556%
2025-05-15	12.1000	12.1000	12.1000	12.1000	+2.110%	1	709	+14.876%
2025-05-14	11.8500	11.8500	11.8500	11.8500	+4.867%	2	710	+17.300%
2025-05-13	11.3500	11.9000	11.3000	11.3000	-7.529%	32	712	+23.009%
2025-05-12	12.1700	12.2500	11.9100	12.2200	-5.124%	31	742	+13.748%
2025-05-09	13.0000	13.0000	12.8800	12.8800	-1.904%	12	764	+7.919%
2025-05-08	13.5000	13.8000	13.1300	13.1300	-4.091%	8	766	+5.864%
2025-05-07	14.1300	14.1900	13.6900	13.6900	-1.155%	258	763	+1.534%
2025-05-06	15.3000	15.4500	13.8500	13.8500	-12.342%	19	505	+0.361%
2025-05-05	16.1000	16.1700	15.7200	15.8000	-3.067%	29	508	-12.025%
2025-05-02	16.3100	16.3500	15.9500	16.3000	-6.052%	62	510	-14.724%
2025-05-01	17.3200	17.3500	17.3200	17.3500	-6.570%	2	487	-19.885%
2025-04-30	18.5700	18.5700	18.5700	18.5700	+7.032%	1	485	-25.148%
2025-04-29	18.2000	18.2000	17.3500	17.3500	-9.494%	8	486	-19.885%
2025-04-28	19.1700	19.1700	19.1700	19.1700	-2.740%	1	478	-27.491%
2025-04-24	19.7000	19.7100	19.7000	19.7100	-1.104%	2	477	-29.477%
2025-04-23	19.9300	19.9300	19.9300	19.9300	-2.160%	2	473	-30.256%
2025-04-22	20.3000	20.3700	20.3000	20.3700	-1.356%	25	473	-31.762%
2025-04-21	20.3700	21.1500	19.9000	20.6500	0.000%	21	448	-32.688%
2025-04-17	20.6500	20.6500	20.6500	20.6500	+5.089%	4	423	-32.688%
2025-04-16	19.6500	19.6500	19.6500	19.6500	+1.289%	2	423	-29.262%
2025-04-15	19.4000	19.4000	19.4000	19.4000	-4.386%	50	421	-28.351%
2025-04-14	19.8700	20.2900	19.8700	20.2900	-0.442%	13	471	-31.493%
2025-04-11	20.3800	20.3800	20.3800	20.3800	-0.196%	40	460	-31.796%
2025-04-10	19.7600	20.4200	19.7600	20.4200	-1.827%	3	440	-31.929%
2025-04-08	20.6200	20.8000	20.6200	20.8000	+0.775%	2	439	-33.173%
2025-04-07	20.6400	20.6400	20.6400	20.6400	-4.000%	1	439	-32.655%
2025-04-04	21.0500	22.0000	21.0500	21.5000	+7.232%	8	438	-35.349%
2025-04-03	19.9900	20.0500	19.9900	20.0500	+3.994%	2	436	-30.673%
2025-04-01	19.6500	19.6500	19.2800	19.2800	-4.080%	20	434	-27.905%
2025-03-31	20.4200	20.4200	20.0000	20.1000	+2.551%	3	434	-30.846%
2025-03-28	19.3400	19.6300	19.3400	19.6000	+6.291%	24	432	-29.082%
2025-03-27	18.4400	18.4400	18.4400	18.4400	+3.537%	1	440	-24.620%
2025-03-26	17.7800	17.8100	17.7800	17.8100	+4.091%	2	439	-21.954%
2025-03-25	16.8000	17.1100	16.8000	17.1100	+0.058%	2	437	-18.761%
2025-03-24	17.2000	17.3500	16.9100	17.1000	-5.941%	136	437	-18.713%
2025-03-21	18.1800	18.1800	18.1800	18.1800	+2.538%	8	406	-23.542%
2025-03-17	17.7300	17.7300	17.7300	17.7300	-3.641%	1	406	-21.602%
2025-03-14	18.7700	18.7700	18.3500	18.4000	-2.646%	42	406	-24.457%
2025-03-13	18.5000	18.9000	18.5000	18.9000	+5.882%	8	423	-26.455%
2025-03-11	17.8500	17.8500	17.8500	17.8500	-0.502%	1	423	-22.129%
2025-03-10	18.0000	18.0900	17.9400	17.9400	+1.643%	5	424	-22.520%
2025-03-07	16.5500	18.1500	16.5500	17.6500	-1.671%	12	427	-21.246%
2025-03-06	17.0000	17.9500	17.0000	17.9500	+9.451%	23	426	-22.563%
2025-03-05	16.3000	16.4000	16.3000	16.4000	+4.792%	6	408	-15.244%
2025-03-04	16.5000	17.5000	15.6500	15.6500	-5.438%	56	404	-11.182%
2025-03-03	16.1000	16.5500	16.1000	16.5500	+5.414%	2	386	-16.012%
2025-02-28	15.9500	15.9500	15.7000	15.7000	+2.614%	10	388	-11.465%
2025-02-27	15.0000	15.3100	15.0000	15.3000	-4.554%	5	388	-9.150%
2025-02-26	15.2500	16.1000	15.1000	16.0300	+0.313%	17	383	-13.288%
2025-02-25	13.6000	17.0000	13.6000	15.9800	+14.964%	22	378	-13.016%
2025-02-24	15.7000	15.7000	13.8500	13.9000	+6.513%	24	370	0.000%
2025-02-21	13.2000	15.6500	13.0500	13.0500	+14.474%	84	346	+6.513%
2025-02-20	12.0000	12.0900	11.4000	11.4000	+3.636%	51	307	+21.930%
2025-02-19	12.0000	12.0000	10.8800	11.0000	-11.075%	32	333	+26.364%
2025-02-18	12.3000	12.3700	12.1700	12.3700	+1.310%	63	358	+12.369%
2025-02-14	11.0000	12.2100	11.0000	12.2100	-2.085%	18	416	+13.841%
2025-02-13	13.2400	14.0200	12.4700	12.4700	-11.560%	266	416	+11.468%
2025-02-12	14.5000	14.5000	14.1000	14.1000	-2.959%	3	198	-1.418%
2025-02-10	14.5300	14.5300	14.5300	14.5300	-1.425%	15	197	-4.336%
2025-02-07	14.8800	14.8800	14.4400	14.7400	+0.821%	12	190	-5.699%
2025-02-06	14.8800	14.8800	14.6200	14.6200	-0.881%	7	190	-4.925%
2025-02-05	14.6000	15.0000	14.5000	14.7500	-2.640%	16	192	-5.763%
2025-02-04	14.7300	15.2000	14.7300	15.1500	-24.627%	71	179	-8.251%
2025-01-15	20.1000	20.1000	20.1000	20.1000	+4.688%	1	131	-30.846%
2024-12-26	19.2000	19.2000	19.2000	19.2000	-5.928%	120	132	-27.604%
2024-12-20	20.4100	20.4100	20.4100	20.4100	-0.293%	1	12	-31.896%
2024-12-19	20.4700	20.4700	20.4700	20.4700	+14.807%	1	11	-32.096%
2024-12-17	17.8300	17.8300	17.8300	17.8300	-7.617%	10	10	-22.042%
2024-11-25	19.3000	19.3000	19.3000	19.3000	0.000%	6	6	-27.979%

.dark-mode .Xp6BKJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xp6BKJ{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115P40HIMS Jan 15 2027 40.00 Put (HIMS270115P00040000)option OPRA

HIMS20270115P40
HIMS Jan 15 2027 40.00 Put (HIMS270115P00040000)
option OPRA