Dark

HIMS20270115P47
HIMS Jan 15 2027 47.00 Put (HIMS270115P00047000)
option OPRA

EOD

Aug 18, 2026

19.95+21.277%(+3.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	19.9500	19.9500	19.9500	19.9500	+21.277%	7	733	0.000%
2026-07-07	16.4500	16.4500	16.4500	16.4500	+3.459%	1	740	+21.277%
2026-07-06	15.9000	15.9000	15.9000	15.9000	-13.821%	1	740	+25.472%
2026-06-18	18.4000	18.4500	18.4000	18.4500	-17.744%	7	739	+8.130%
2026-06-11	22.4300	22.4300	22.4300	22.4300	+4.520%	9	739	-11.057%
2026-06-10	21.4600	21.4600	21.4600	21.4600	-7.220%	1	730	-7.036%
2026-06-03	23.1300	23.1300	23.1300	23.1300	-2.405%	2	731	-13.748%
2026-04-30	23.6800	23.7000	23.6800	23.7000	+0.424%	2	733	-15.823%
2026-04-17	23.6000	23.6000	23.6000	23.6000	-12.528%	1	732	-15.466%
2026-04-14	26.9800	26.9800	26.9800	26.9800	-6.482%	1	733	-26.056%
2026-04-10	28.8500	28.8500	28.8500	28.8500	+3.036%	1	734	-30.849%
2026-04-08	27.2300	28.0000	27.2300	28.0000	-0.709%	9	735	-28.750%
2026-04-06	28.2000	28.2000	28.2000	28.2000	+2.211%	2	732	-29.255%
2026-04-01	27.5900	27.5900	27.5900	27.5900	-4.201%	5	728	-27.691%
2026-03-30	28.8000	28.8000	28.8000	28.8000	-0.069%	1	723	-30.729%
2026-03-27	28.8200	28.8200	28.8200	28.8200	+17.633%	1	723	-30.777%
2026-03-11	24.5000	24.5000	24.5000	24.5000	-8.922%	1	724	-18.571%
2026-03-10	26.5000	26.9000	26.5000	26.9000	-16.796%	4	725	-25.836%
2026-03-02	32.3300	32.3300	32.3300	32.3300	-2.149%	1	727	-38.293%
2026-02-24	33.0400	33.0400	33.0400	33.0400	+1.755%	2	728	-39.619%
2026-02-23	32.5000	32.5000	32.4700	32.4700	+1.787%	10	726	-38.559%
2026-02-17	31.9000	31.9000	31.9000	31.9000	+0.949%	5	726	-37.461%
2026-02-13	31.8000	31.8000	31.6000	31.6000	+1.608%	104	626	-36.867%
2026-02-12	31.1000	31.1000	31.1000	31.1000	+4.362%	1	626	-35.852%
2026-02-10	29.8000	29.8000	29.8000	29.8000	-4.395%	1	626	-33.054%
2026-02-09	31.1000	31.1700	30.7300	31.1700	+23.887%	16	625	-35.996%
2026-02-04	24.1700	25.1600	24.1700	25.1600	+3.242%	31	636	-20.707%
2026-02-03	24.3700	24.3700	24.3700	24.3700	+6.419%	1	650	-18.137%
2026-02-02	22.9000	22.9000	22.9000	22.9000	+1.104%	11	649	-12.882%
2026-01-30	22.6500	22.6500	22.6500	22.6500	+5.594%	2	660	-11.921%
2026-01-29	21.4500	21.4500	21.4500	21.4500	-2.367%	25	660	-6.993%
2026-01-28	21.4000	21.9700	21.4000	21.9700	+2.424%	3	660	-9.194%
2026-01-21	21.6500	21.6500	21.4500	21.4500	+4.532%	2	659	-6.993%
2026-01-20	20.5200	20.5200	20.5200	20.5200	+3.951%	1	661	-2.778%
2026-01-13	19.5000	19.7400	19.5000	19.7400	+6.300%	3	662	+1.064%
2026-01-06	18.5700	18.5700	18.5700	18.5700	-5.207%	1	662	+7.431%
2026-01-02	19.5900	19.5900	19.5900	19.5900	-2.779%	5	662	+1.838%
2025-12-31	20.1500	20.1500	20.1500	20.1500	+4.567%	1	658	-0.993%
2025-12-30	19.1100	19.2700	19.1100	19.2700	+2.773%	7	658	+3.529%
2025-12-22	18.7500	18.7500	18.7500	18.7500	+2.124%	1	653	+6.400%
2025-12-12	17.7500	18.3600	17.7500	18.3600	+4.141%	2	653	+8.660%
2025-12-04	17.6000	17.8000	17.6000	17.6300	-7.551%	22	651	+13.159%
2025-12-03	19.0700	19.0700	19.0700	19.0700	-4.650%	2	649	+4.615%
2025-11-19	20.0000	20.0000	20.0000	20.0000	+2.934%	32	647	-0.250%
2025-11-14	19.4300	19.4300	19.4300	19.4300	+0.935%	5	628	+2.676%
2025-11-13	19.2700	19.2700	19.2500	19.2500	+6.061%	5	628	+3.636%
2025-11-11	18.1500	18.1500	18.1500	18.1500	+13.722%	260	367	+9.917%
2025-11-04	16.0200	16.0300	15.9500	15.9600	-6.228%	10	380	+25.000%
2025-11-03	16.8000	17.6500	16.8000	17.0200	+3.591%	12	371	+17.215%
2025-10-29	16.0000	16.4500	16.0000	16.4300	+1.108%	6	371	+21.424%
2025-10-23	16.2500	16.2500	16.2500	16.2500	-5.303%	260	365	+22.769%
2025-10-22	16.7200	17.3200	16.7000	17.1600	+10.710%	8	105	+16.259%
2025-10-20	15.7000	15.7000	15.5000	15.5000	-1.587%	6	97	+28.710%
2025-10-17	15.7500	15.7500	15.7500	15.7500	+24.506%	1	97	+26.667%
2025-10-16	12.2600	12.6500	12.2600	12.6500	-7.933%	5	97	+57.708%
2025-10-10	14.2500	14.2500	13.7400	13.7400	-1.222%	38	93	+45.197%
2025-10-06	14.2500	14.2500	13.9100	13.9100	+3.729%	16	131	+43.422%
2025-09-30	13.4100	13.4100	13.4100	13.4100	+2.759%	10	116	+48.770%
2025-09-26	13.0500	13.0500	13.0500	13.0500	-0.685%	3	126	+52.874%
2025-09-22	12.8100	13.1700	12.8100	13.1400	-5.126%	5	123	+51.826%
2025-09-18	14.3500	14.3500	13.8500	13.8500	-6.608%	9	126	+44.043%
2025-09-16	14.5500	16.0000	14.5500	14.8300	+11.420%	11	134	+34.525%
2025-09-15	13.6400	13.6400	13.3100	13.3100	-7.762%	2	132	+49.887%
2025-09-12	14.3500	14.4300	14.1700	14.4300	+0.839%	8	132	+38.254%
2025-09-11	14.9300	15.0800	14.2500	14.3100	-2.053%	26	132	+39.413%
2025-09-10	14.8100	14.8100	14.4700	14.6100	-4.634%	11	116	+36.550%
2025-09-09	15.4400	15.5300	15.3000	15.3200	+4.645%	9	118	+30.222%
2025-09-08	14.3800	15.0000	14.3800	14.6400	-1.745%	8	114	+36.270%
2025-09-05	15.6500	15.6500	14.9000	14.9000	-3.995%	14	113	+33.893%
2025-09-04	16.1600	16.1600	15.5200	15.5200	-5.018%	3	110	+28.544%
2025-08-27	16.6500	16.6500	16.3400	16.3400	-0.789%	21	109	+22.093%
2025-08-25	16.4700	16.4700	16.4700	16.4700	+5.038%	1	90	+21.129%
2025-08-22	16.0500	16.0500	15.6800	15.6800	-9.101%	6	89	+27.232%
2025-08-19	17.4200	17.4200	16.7500	17.2500	+8.491%	3	84	+15.652%
2025-08-18	16.1500	16.1500	15.9000	15.9000	-0.935%	26	84	+25.472%
2025-08-15	16.0500	16.0500	16.0500	16.0500	+1.582%	2	84	+24.299%
2025-08-14	16.4100	16.5100	15.8000	15.8000	+1.935%	3	82	+26.266%
2025-08-12	15.4700	15.5500	15.4700	15.5000	+3.333%	3	82	+28.710%
2025-08-07	15.2700	15.2700	15.0000	15.0000	+2.810%	3	81	+33.000%
2025-08-06	14.5900	14.5900	14.5900	14.5900	+5.495%	1	82	+36.737%
2025-08-05	13.8300	13.8300	13.8300	13.8300	+2.444%	1	81	+44.252%
2025-08-01	13.5000	13.5000	13.5000	13.5000	+9.756%	6	81	+47.778%
2025-07-31	12.3000	12.3000	12.3000	12.3000	-2.690%	2	84	+62.195%
2025-07-30	12.6400	12.6400	12.6400	12.6400	-10.671%	1	82	+57.832%
2025-07-28	14.1500	14.1500	14.1500	14.1500	-1.804%	2	82	+40.989%
2025-07-25	14.4100	14.4100	14.4100	14.4100	-7.032%	2	82	+38.446%
2025-07-23	15.4200	15.5000	15.4200	15.5000	-7.186%	3	82	+28.710%
2025-07-21	16.4000	16.7000	16.4000	16.7000	+0.906%	4	82	+19.461%
2025-07-18	16.8000	16.8000	16.2000	16.5500	+1.100%	4	78	+20.544%
2025-07-17	16.3700	16.3700	16.3700	16.3700	-0.968%	2	80	+21.869%
2025-07-16	16.5300	16.5300	16.5300	16.5300	+3.184%	2	80	+20.690%
2025-07-14	16.0200	16.0200	16.0200	16.0200	-5.207%	20	82	+24.532%
2025-07-10	16.9000	16.9000	16.9000	16.9000	-8.649%	1	92	+18.047%
2025-07-01	18.0000	18.7000	18.0000	18.5000	-0.431%	4	92	+7.838%
2025-06-30	18.4100	18.5800	18.4100	18.5800	+0.324%	21	90	+7.374%
2025-06-27	18.5200	18.5200	18.5200	18.5200	-3.340%	1	89	+7.721%
2025-06-26	19.3100	19.3100	19.1600	19.1600	-4.677%	5	90	+4.123%
2025-06-25	19.4000	20.1000	19.1500	20.1000	+0.904%	6	85	-0.746%
2025-06-24	20.1600	20.1600	19.8900	19.9200	-0.698%	4	82	+0.151%
2025-06-23	18.8900	20.7000	18.4700	20.0600	+39.016%	11	82	-0.548%
2025-06-18	14.4300	14.4300	14.4300	14.4300	-9.813%	1	77	+38.254%
2025-06-16	16.0000	16.0000	16.0000	16.0000	-14.894%	4	77	+24.688%
2025-06-13	16.1200	18.8000	16.1200	18.8000	+19.593%	20	77	+6.117%
2025-06-12	15.7200	15.7200	15.7200	15.7200	-3.853%	1	82	+26.908%
2025-06-10	16.3500	16.3500	16.3500	16.3500	+2.830%	5	82	+22.018%
2025-06-03	16.1000	16.1000	15.9000	15.9000	+1.923%	120	82	+25.472%
2025-06-02	15.6000	15.6000	15.6000	15.6000	-1.391%	1	29	+27.885%
2025-05-30	15.8100	15.8200	15.8100	15.8200	-6.941%	4	29	+26.106%
2025-05-28	17.0000	17.0000	17.0000	17.0000	+9.536%	2	28	+17.353%
2025-05-16	15.3700	15.5200	14.8200	15.5200	+0.453%	8	29	+28.544%
2025-05-13	15.1800	15.4500	15.1800	15.4500	-3.438%	7	29	+29.126%
2025-05-12	16.3000	16.3000	16.0000	16.0000	-11.943%	11	32	+24.688%
2025-05-09	18.2000	18.2000	18.1700	18.1700	+1.339%	6	33	+9.796%
2025-05-08	17.8500	17.9300	17.5000	17.9300	-8.753%	11	30	+11.266%
2025-05-06	20.0000	20.0000	18.8800	19.6500	-2.819%	17	32	+1.527%
2025-05-05	19.7600	20.2200	19.7600	20.2200	-8.960%	2	22	-1.335%
2025-05-01	22.2100	22.2100	22.2100	22.2100	-12.559%	5	22	-10.176%
2025-04-08	25.4000	25.4000	25.4000	25.4000	+10.917%	1	24	-21.457%
2025-03-11	22.5600	22.9000	22.5600	22.9000	-4.384%	10	25	-12.882%
2025-03-07	23.6500	23.9500	23.6500	23.9500	-0.581%	30	17	-16.701%
2025-03-06	24.0900	24.0900	24.0900	24.0900	+12.992%	1	30	-17.186%
2025-03-03	21.3200	21.3200	21.3200	21.3200	+4.767%	1	30	-6.426%
2025-02-27	20.3500	20.3500	20.3500	20.3500	-6.566%	15	29	-1.966%
2025-02-25	21.2000	21.7800	21.2000	21.7800	+9.834%	11	13	-8.402%
2025-02-24	21.1000	21.1000	19.8300	19.8300	+8.124%	15	13	+0.605%
2025-02-21	18.3400	18.3400	18.3400	18.3400	+12.515%	2	2	+8.779%
2025-02-18	16.3000	16.3000	16.3000	16.3000	0.000%	1	1	+22.393%

.dark-mode .Mm8Qcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mm8Qcq{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115P47HIMS Jan 15 2027 47.00 Put (HIMS270115P00047000)option OPRA

HIMS20270115P47
HIMS Jan 15 2027 47.00 Put (HIMS270115P00047000)
option OPRA