Dark

HIMS20270115P45
HIMS Jan 15 2027 45.00 Put (HIMS270115P00045000)
option OPRA

EOD

Aug 10, 2026

16.51-4.012%(-0.69)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	16.5200	16.5200	16.5100	16.5100	-4.012%	4	394	0.000%
2026-08-04	17.2000	17.2000	17.2000	17.2000	-1.714%	1	394	-4.012%
2026-08-03	17.8600	17.8600	17.5000	17.5000	-14.717%	20	394	-5.657%
2026-07-30	21.1300	21.1300	20.5200	20.5200	+8.114%	3	408	-19.542%
2026-07-29	18.9800	18.9800	18.9800	18.9800	+12.308%	5	407	-13.014%
2026-07-23	16.4500	16.9000	16.4500	16.9000	+3.491%	3	407	-2.308%
2026-07-22	16.3300	16.3300	16.3300	16.3300	+1.115%	1	408	+1.102%
2026-07-16	16.1500	16.1500	16.1500	16.1500	+2.215%	1	407	+2.229%
2026-07-14	15.8000	15.8000	15.8000	15.8000	-0.940%	2	406	+4.494%
2026-07-13	15.9500	15.9500	15.9500	15.9500	+2.244%	1	406	+3.511%
2026-07-08	15.9500	15.9500	15.6000	15.6000	+4.698%	6	405	+5.833%
2026-07-07	14.9000	14.9000	14.9000	14.9000	+1.706%	2	409	+10.805%
2026-07-06	14.6000	14.6500	14.5000	14.6500	-2.658%	6	408	+12.696%
2026-07-01	15.0500	15.0500	15.0500	15.0500	-9.610%	1	407	+9.701%
2026-06-26	16.5600	16.7000	16.5600	16.6500	-2.231%	6	408	-0.841%
2026-06-25	17.0300	17.0300	17.0300	17.0300	+1.672%	10	403	-3.053%
2026-06-23	16.7500	16.7500	16.7400	16.7500	+0.299%	5	403	-1.433%
2026-06-22	16.7000	16.7000	16.7000	16.7000	-0.890%	6	400	-1.138%
2026-06-18	16.8500	16.8500	16.8500	16.8500	-12.240%	1	399	-2.018%
2026-06-15	19.2000	19.2000	19.2000	19.2000	-6.796%	10	399	-14.010%
2026-06-01	20.6000	20.6000	20.6000	20.6000	-6.364%	2	393	-19.854%
2026-05-29	22.2700	22.2700	22.0000	22.0000	-1.124%	51	395	-24.955%
2026-05-28	22.2500	22.2500	22.2500	22.2500	-7.867%	1	398	-25.798%
2026-05-20	24.1200	24.1500	24.1200	24.1500	+4.140%	4	399	-31.636%
2026-05-13	23.1900	23.1900	23.1900	23.1900	+6.768%	1	402	-28.806%
2026-05-07	21.7200	21.7200	21.7200	21.7200	+0.836%	4	402	-23.987%
2026-05-06	21.5400	21.5400	21.5400	21.5400	+3.807%	1	398	-23.352%
2026-05-04	20.7500	20.7500	20.7500	20.7500	-3.533%	2	399	-20.434%
2026-04-30	22.1000	22.1000	21.4300	21.5100	-1.556%	51	401	-23.245%
2026-04-29	21.8500	21.8500	21.8500	21.8500	+3.949%	1	449	-24.439%
2026-04-28	21.0200	21.0200	21.0200	21.0200	+5.628%	1	448	-21.456%
2026-04-24	19.9000	19.9000	19.9000	19.9000	-6.748%	5	449	-17.035%
2026-04-23	20.7000	21.3400	20.7000	21.3400	+4.608%	6	454	-22.634%
2026-04-21	21.3500	21.3500	20.4000	20.4000	-4.000%	20	430	-19.069%
2026-04-17	21.2500	21.2500	21.2500	21.2500	-2.879%	2	430	-22.306%
2026-04-16	21.8800	21.8800	21.8800	21.8800	-7.874%	50	432	-24.543%
2026-04-15	23.7500	23.7500	23.7500	23.7500	-10.714%	6	382	-30.484%
2026-04-09	26.6000	26.6000	26.6000	26.6000	+2.229%	2	376	-37.932%
2026-04-08	26.0200	26.0200	26.0200	26.0200	-0.077%	5	374	-36.549%
2026-04-01	26.0400	26.0400	26.0400	26.0400	-1.550%	1	369	-36.598%
2026-03-31	26.4500	26.4500	26.4500	26.4500	-1.964%	2	368	-37.580%
2026-03-27	26.3700	26.9800	26.3700	26.9800	+6.556%	2	370	-38.807%
2026-03-24	25.3200	25.3200	25.3200	25.3200	+3.558%	1	372	-34.795%
2026-03-13	24.4500	24.4500	24.4500	24.4500	+2.516%	2	373	-32.474%
2026-03-12	23.8500	23.8500	23.8500	23.8500	+6.000%	1	374	-30.776%
2026-03-11	22.5000	22.5000	22.5000	22.5000	-14.122%	6	375	-26.622%
2026-03-09	26.2000	26.2000	26.2000	26.2000	-11.186%	1	369	-36.985%
2026-03-04	29.5000	29.5000	29.5000	29.5000	-5.751%	2	370	-44.034%
2026-02-24	31.3500	31.3500	31.3000	31.3000	+3.334%	7	368	-47.252%
2026-02-23	30.2800	30.2900	30.2800	30.2900	+1.440%	2	373	-45.494%
2026-02-18	29.8600	29.8600	29.8600	29.8600	+0.134%	2	371	-44.709%
2026-02-17	29.8200	29.8200	29.8200	29.8200	+0.235%	2	373	-44.634%
2026-02-13	29.7700	29.7700	29.5100	29.7500	-1.653%	33	356	-44.504%
2026-02-12	29.8600	30.2500	29.8600	30.2500	+5.769%	3	356	-45.421%
2026-02-11	29.1700	29.1700	28.6000	28.6000	+1.239%	12	358	-42.273%
2026-02-10	27.7100	28.2500	27.7100	28.2500	+2.133%	3	361	-41.558%
2026-02-09	29.3400	29.3900	27.6200	27.6600	+11.308%	23	360	-40.311%
2026-02-06	24.9300	25.5200	24.5000	24.8500	+2.728%	75	364	-33.561%
2026-02-05	21.6500	24.1900	21.6500	24.1900	+4.492%	19	336	-31.749%
2026-02-04	22.6500	23.1500	22.5500	23.1500	+4.609%	27	325	-28.683%
2026-02-03	22.0200	22.1300	22.0200	22.1300	+3.702%	3	317	-25.395%
2026-02-02	21.2600	21.3400	21.2600	21.3400	+2.105%	8	314	-22.634%
2026-01-30	20.9500	20.9500	20.9000	20.9000	+6.307%	4	314	-21.005%
2026-01-29	19.6600	19.6600	19.6600	19.6600	-2.189%	1	312	-16.022%
2026-01-28	20.1000	20.1000	20.1000	20.1000	+3.555%	80	311	-17.861%
2026-01-27	19.4100	19.4100	19.4100	19.4100	-2.019%	1	373	-14.941%
2026-01-22	19.7500	19.8100	19.7500	19.8100	-0.502%	2	372	-16.658%
2026-01-21	19.8400	20.5000	19.8400	19.9100	+7.447%	4	372	-17.077%
2026-01-20	19.5700	19.5700	18.5300	18.5300	-2.319%	4	369	-10.901%
2026-01-15	18.7900	18.9700	18.7800	18.9700	+1.281%	77	368	-12.968%
2026-01-14	18.7300	18.7300	18.7300	18.7300	-1.937%	2	324	-11.853%
2026-01-12	19.5500	19.5500	19.1000	19.1000	+5.234%	85	324	-13.560%
2026-01-09	17.9700	18.1500	17.1500	18.1500	+4.191%	3	251	-9.036%
2026-01-08	17.2200	17.4200	17.0700	17.4200	+5.066%	3	251	-5.224%
2026-01-07	16.5800	16.5800	16.5800	16.5800	-4.658%	1	252	-0.422%
2026-01-05	17.3900	17.3900	17.3900	17.3900	-6.253%	1	302	-5.060%
2025-12-31	18.2500	18.5700	18.2500	18.5500	+4.097%	60	302	-10.997%
2025-12-30	17.7500	17.8200	17.7500	17.8200	+0.564%	2	302	-7.351%
2025-12-29	16.3000	17.7500	16.3000	17.7200	+3.023%	3	302	-6.828%
2025-12-26	18.0000	18.0000	17.2000	17.2000	-1.149%	2	302	-4.012%
2025-12-23	17.4000	17.4000	17.4000	17.4000	+0.578%	9	301	-5.115%
2025-12-22	17.0100	17.3000	17.0100	17.3000	-0.115%	15	310	-4.566%
2025-12-18	17.3600	17.3600	17.3200	17.3200	-0.745%	40	300	-4.677%
2025-12-16	17.4500	17.4500	17.4500	17.4500	+1.453%	3	286	-5.387%
2025-12-15	17.2800	17.2800	17.2000	17.2000	+2.994%	16	289	-4.012%
2025-12-12	16.6400	16.7000	16.6400	16.7000	-1.765%	5	284	-1.138%
2025-12-11	17.0000	17.0000	17.0000	17.0000	+3.030%	10	289	-2.882%
2025-12-10	16.5000	16.5000	16.5000	16.5000	+2.868%	3	279	+0.061%
2025-12-09	16.0400	16.0400	16.0400	16.0400	-0.558%	1	276	+2.930%
2025-12-04	16.5700	16.5700	16.1300	16.1300	-14.339%	12	277	+2.356%
2025-11-21	19.3400	19.3400	18.8300	18.8300	-0.106%	2	265	-12.321%
2025-11-20	18.8500	18.8500	18.8500	18.8500	+3.005%	2	264	-12.414%
2025-11-19	18.0600	18.9700	18.0600	18.3000	-3.684%	11	266	-9.781%
2025-11-18	19.0000	19.0000	19.0000	19.0000	+4.338%	5	259	-13.105%
2025-11-17	18.2100	18.2100	18.2100	18.2100	+2.765%	1	264	-9.336%
2025-11-14	18.4000	18.4000	17.7200	17.7200	-0.337%	94	263	-6.828%
2025-11-13	17.7500	17.7800	17.7500	17.7800	+6.086%	5	285	-7.143%
2025-11-12	16.7600	16.7600	16.7600	16.7600	+1.823%	1	282	-1.492%
2025-11-11	16.7000	16.8200	16.4600	16.4600	-0.182%	12	281	+0.304%
2025-11-10	15.9700	16.4900	15.9700	16.4900	-1.904%	2	281	+0.121%
2025-11-07	16.8100	16.8100	16.8100	16.8100	+1.143%	10	280	-1.785%
2025-11-06	15.5600	16.6600	15.5600	16.6200	+8.770%	21	280	-0.662%
2025-11-05	14.4100	15.4500	14.4100	15.2800	-5.679%	6	272	+8.050%
2025-11-04	15.9100	16.2000	14.9900	16.2000	+5.127%	11	269	+1.914%
2025-11-03	15.4000	15.6700	15.2300	15.4100	+2.870%	13	263	+7.138%
2025-10-31	14.9800	14.9800	14.9800	14.9800	-3.355%	1	263	+10.214%
2025-10-30	15.4200	15.5000	15.4200	15.5000	+10.714%	16	262	+6.516%
2025-10-27	14.7100	14.7100	14.0000	14.0000	-3.515%	3	252	+17.929%
2025-10-24	14.3000	14.5300	14.3000	14.5100	-3.907%	9	252	+13.784%
2025-10-23	15.1000	15.1000	15.1000	15.1000	-3.822%	1	243	+9.338%
2025-10-22	15.4300	15.7000	15.4300	15.7000	+4.667%	2	242	+5.159%
2025-10-17	12.5800	15.0500	12.5800	15.0000	+17.188%	46	241	+10.067%
2025-10-16	11.4500	12.8000	11.4500	12.8000	+12.084%	4	230	+28.984%
2025-10-15	12.3000	12.3000	11.4200	11.4200	-16.337%	8	232	+44.571%
2025-10-14	13.3000	13.6500	13.2700	13.6500	+9.727%	4	239	+20.952%
2025-10-10	12.4400	12.4400	12.4400	12.4400	+5.424%	18	241	+32.717%
2025-10-08	11.8000	11.8000	11.8000	11.8000	+4.240%	4	241	+39.915%
2025-10-07	12.0800	12.1300	11.3200	11.3200	-8.191%	10	235	+45.848%
2025-10-03	12.3300	12.3300	12.3300	12.3300	+4.669%	1	235	+33.901%
2025-10-02	11.7800	11.7800	11.7800	11.7800	-3.679%	5	235	+40.153%
2025-09-30	12.1700	12.4300	12.1700	12.2300	+2.343%	35	240	+34.996%
2025-09-26	12.0200	12.0200	11.9500	11.9500	-6.127%	4	270	+38.159%
2025-09-24	12.7300	12.7300	12.7300	12.7300	+6.438%	1	270	+29.694%
2025-09-22	11.9600	11.9600	11.9600	11.9600	+1.014%	1	270	+38.043%
2025-09-19	12.0000	12.0000	11.6700	11.8400	-5.052%	18	271	+39.443%
2025-09-18	13.5500	13.5500	12.4000	12.4700	-7.561%	50	267	+32.398%
2025-09-16	13.6500	13.6500	13.4900	13.4900	+9.497%	2	257	+22.387%
2025-09-15	12.3700	12.3700	12.3200	12.3200	-2.762%	3	257	+34.010%
2025-09-12	13.1000	13.1000	12.6700	12.6700	-3.282%	10	258	+30.308%
2025-09-11	13.7000	13.7500	13.1000	13.1000	-5.958%	24	262	+26.031%
2025-09-10	13.2100	13.9300	13.2100	13.9300	+3.955%	25	246	+18.521%
2025-09-08	13.2500	14.0900	13.0500	13.4000	-4.626%	12	258	+23.209%
2025-09-05	14.4000	14.5500	13.6000	14.0500	-6.892%	10	253	+17.509%
2025-09-04	15.0900	15.0900	15.0900	15.0900	+0.133%	3	254	+9.410%
2025-09-03	15.3000	15.3700	14.6700	15.0700	-6.106%	10	255	+9.555%
2025-09-02	15.7700	16.0500	15.7700	16.0500	+3.017%	3	249	+2.866%
2025-08-29	15.4000	16.0700	15.3800	15.5800	+7.448%	11	254	+5.969%
2025-08-28	14.9100	15.4300	14.5000	14.5000	-0.821%	5	254	+13.862%
2025-08-27	14.6200	14.6200	14.6200	14.6200	+1.176%	5	253	+12.927%
2025-08-26	15.3900	15.3900	14.4500	14.4500	-5.494%	24	253	+14.256%
2025-08-25	14.8700	16.2400	14.6200	15.2900	+6.181%	29	259	+7.979%
2025-08-22	15.6000	15.7300	14.3200	14.4000	-6.189%	30	248	+14.653%
2025-08-21	15.2500	15.4700	14.9400	15.3500	-1.917%	23	258	+7.557%
2025-08-20	15.9300	15.9300	15.5400	15.6500	-0.255%	4	241	+5.495%
2025-08-19	15.4300	15.6900	15.4300	15.6900	+3.907%	3	240	+5.226%
2025-08-18	15.0000	15.1000	15.0000	15.1000	+3.496%	9	238	+9.338%
2025-08-15	14.9000	14.9000	14.5900	14.5900	+0.069%	5	236	+13.160%
2025-08-14	15.0000	15.0400	14.5800	14.5800	+1.674%	6	232	+13.237%
2025-08-13	14.7500	14.7500	14.3400	14.3400	+0.350%	6	227	+15.132%
2025-08-12	14.6600	14.8500	14.2900	14.2900	+3.551%	10	231	+15.535%
2025-08-08	13.8000	13.8000	13.8000	13.8000	-4.762%	1	237	+19.638%
2025-08-07	13.9300	14.4900	13.9300	14.4900	-0.138%	12	236	+13.941%
2025-08-06	13.9300	14.5100	13.0000	14.5100	+12.046%	18	237	+13.784%
2025-08-05	13.0700	13.5900	11.9000	12.9500	+5.714%	84	224	+27.490%
2025-08-04	12.2500	12.2500	12.2500	12.2500	+3.814%	1	143	+34.776%
2025-08-01	11.8000	11.8000	11.8000	11.8000	+6.115%	1	144	+39.915%
2025-07-31	11.8600	11.8600	11.1200	11.1200	-11.676%	2	144	+48.471%
2025-07-29	12.5900	12.5900	12.5900	12.5900	-4.186%	5	146	+31.136%
2025-07-28	13.0100	13.1400	13.0100	13.1400	-3.736%	2	146	+25.647%
2025-07-24	13.6500	13.6500	13.6500	13.6500	-2.916%	1	147	+20.952%
2025-07-23	14.3000	14.3000	14.0600	14.0600	-6.578%	24	147	+17.425%
2025-07-21	15.0500	15.0500	15.0500	15.0500	-1.634%	3	160	+9.701%
2025-07-18	15.5500	15.5500	15.3000	15.3000	-2.857%	5	157	+7.908%
2025-07-17	15.2900	15.7500	15.2900	15.7500	+3.960%	7	162	+4.825%
2025-07-14	15.5900	15.5900	15.1400	15.1500	-4.416%	19	165	+8.977%
2025-07-11	15.7500	15.8500	15.7500	15.8500	+1.603%	3	172	+4.164%
2025-07-10	15.6000	15.6000	15.6000	15.6000	-1.266%	2	171	+5.833%
2025-07-09	16.1900	16.1900	15.8000	15.8000	-10.074%	2	169	+4.494%
2025-07-07	17.2000	17.5700	17.2000	17.5700	+5.021%	13	170	-6.033%
2025-07-01	16.7300	16.7300	16.7300	16.7300	-1.934%	10	171	-1.315%
2025-06-30	17.0600	17.0600	17.0600	17.0600	+0.059%	25	165	-3.224%
2025-06-27	17.7600	17.7600	16.8500	17.0500	-6.267%	9	155	-3.167%
2025-06-26	19.1000	19.1000	18.1900	18.1900	-4.615%	3	156	-9.236%
2025-06-25	17.8800	19.3100	17.8800	19.0700	+0.580%	18	155	-13.424%
2025-06-24	18.9000	18.9600	18.6000	18.9600	-1.558%	14	147	-12.922%
2025-06-23	17.5500	19.2600	17.4000	19.2600	+32.189%	16	136	-14.278%
2025-06-17	14.5000	14.5700	14.5000	14.5700	-4.145%	11	127	+13.315%
2025-06-11	15.2000	15.2000	15.2000	15.2000	+1.401%	1	116	+8.618%
2025-06-06	14.9900	14.9900	14.9900	14.9900	+3.379%	2	115	+10.140%
2025-06-04	14.5000	14.5000	14.5000	14.5000	-3.333%	1	114	+13.862%
2025-06-03	15.0000	15.0000	15.0000	15.0000	+3.878%	1	114	+10.067%
2025-06-02	14.4400	14.4400	14.4400	14.4400	-3.540%	1	113	+14.335%
2025-05-30	15.0800	15.0800	14.9700	14.9700	-4.650%	4	113	+10.287%
2025-05-28	15.7000	15.7000	15.7000	15.7000	+1.290%	1	114	+5.159%
2025-05-27	15.1500	15.5000	15.1500	15.5000	+9.463%	2	115	+6.516%
2025-05-21	13.7500	14.1600	13.7500	14.1600	-0.632%	6	113	+16.596%
2025-05-20	14.2500	14.2500	14.2500	14.2500	+3.636%	1	114	+15.860%
2025-05-16	14.1100	14.2600	13.7500	13.7500	-1.575%	6	113	+20.073%
2025-05-13	13.9800	14.4900	13.7000	13.9700	-6.991%	50	114	+18.182%
2025-05-12	14.5000	15.0200	14.5000	15.0200	-8.078%	30	100	+9.920%
2025-05-09	16.3400	16.3400	16.3400	16.3400	+1.491%	2	79	+1.040%
2025-05-08	16.1000	16.1000	16.1000	16.1000	-6.286%	1	78	+2.547%
2025-05-07	17.4900	17.4900	17.1800	17.1800	-3.754%	11	77	-3.900%
2025-05-06	18.1700	18.2000	17.8500	17.8500	-7.225%	3	66	-7.507%
2025-05-05	19.5200	19.5200	19.2400	19.2400	-1.837%	2	65	-14.189%
2025-05-02	19.5100	19.7200	19.4600	19.6000	-4.623%	24	65	-15.765%
2025-05-01	20.9600	20.9600	20.5500	20.5500	-7.516%	20	65	-19.659%
2025-04-30	22.2200	22.2200	22.2200	22.2200	+4.417%	1	63	-25.698%
2025-04-29	21.2000	21.2800	20.9700	21.2800	-10.588%	4	62	-22.415%
2025-04-17	23.8000	23.8000	23.8000	23.8000	+1.709%	2	56	-30.630%
2025-04-09	23.4000	23.4000	23.4000	23.4000	-4.098%	1	56	-29.444%
2025-04-08	23.7000	24.4000	23.7000	24.4000	-1.613%	10	55	-32.336%
2025-04-07	26.1900	26.1900	24.7200	24.8000	-2.362%	3	58	-33.427%
2025-04-04	25.4000	25.4000	25.4000	25.4000	+15.455%	2	57	-35.000%
2025-03-10	21.2900	22.0000	21.2900	22.0000	-1.786%	3	58	-24.955%
2025-03-07	22.5000	22.5000	22.4000	22.4000	+4.478%	32	55	-26.295%
2025-03-06	20.4500	22.6500	20.4500	21.4400	+10.801%	39	60	-22.994%
2025-03-05	19.3500	19.3500	19.3500	19.3500	+0.939%	10	62	-14.677%
2025-03-04	22.1500	22.1500	19.1700	19.1700	-0.776%	6	72	-13.876%
2025-03-03	18.0000	19.3200	18.0000	19.3200	+0.156%	11	76	-14.545%
2025-02-27	18.5000	19.3000	18.2500	19.2900	-1.229%	31	65	-14.412%
2025-02-26	18.6700	19.5300	18.6700	19.5300	+0.463%	2	47	-15.463%
2025-02-25	20.3500	20.3500	18.8000	19.4400	+13.353%	32	47	-15.072%
2025-02-24	18.1200	18.1200	17.1500	17.1500	-1.888%	2	16	-3.732%
2025-02-21	16.2000	17.5400	14.1500	17.4800	+28.814%	10	14	-5.549%
2025-02-19	14.2000	14.2000	13.5700	13.5700	-10.724%	6	9	+21.665%
2025-02-18	15.2700	15.2700	15.2000	15.2000	-18.586%	4	10	+8.618%
2025-02-06	18.6700	18.6700	18.6700	18.6700	+3.435%	5	9	-11.569%
2025-02-05	18.0500	18.0500	18.0500	18.0500	-24.792%	3	4	-8.532%
2025-01-06	24.0000	24.0000	24.0000	24.0000	-3.614%	1	1	-31.208%
2024-12-20	24.9000	24.9000	24.9000	24.9000	-2.924%	5	5	-33.695%
2024-12-19	25.6500	25.6500	25.6500	25.6500	0.000%	5	5	-35.634%

.dark-mode .hMH5qz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hMH5qz{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115P45HIMS Jan 15 2027 45.00 Put (HIMS270115P00045000)option OPRA

HIMS20270115P45
HIMS Jan 15 2027 45.00 Put (HIMS270115P00045000)
option OPRA