Dark

HIMS20270115P55
HIMS Jan 15 2027 55.00 Put (HIMS270115P00055000)
option OPRA

EOD

Aug 18, 2026

27.31+2.979%(+0.79)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	27.3100	27.3100	27.3100	27.3100	+2.979%	4	438	0.000%
2026-08-03	26.5200	26.5200	26.5200	26.5200	+3.352%	10	438	+2.979%
2026-07-24	25.6600	25.6600	25.6600	25.6600	+3.887%	3	440	+6.430%
2026-07-21	24.7100	24.7100	24.6300	24.7000	+3.391%	10	441	+10.567%
2026-07-16	23.4400	23.8900	23.4400	23.8900	-4.631%	4	431	+14.316%
2026-06-26	25.0500	25.0500	25.0500	25.0500	-2.907%	4	427	+9.022%
2026-06-24	25.9000	25.9000	25.8000	25.8000	+4.411%	4	423	+5.853%
2026-06-23	24.7100	24.7100	24.7100	24.7100	-6.046%	10	427	+10.522%
2026-06-17	26.3000	26.3000	26.3000	26.3000	-10.331%	2	439	+3.840%
2026-06-15	29.3300	29.3300	29.3300	29.3300	+2.017%	1	439	-6.887%
2026-06-09	28.7500	28.7500	28.7500	28.7500	+0.560%	2	440	-5.009%
2026-06-04	28.5900	28.5900	28.5900	28.5900	-11.349%	1	440	-4.477%
2026-05-21	32.2500	32.2500	32.2500	32.2500	-2.861%	20	441	-15.318%
2026-05-18	33.2000	33.2000	33.2000	33.2000	+3.427%	3	441	-17.741%
2026-05-13	32.1000	32.1000	32.1000	32.1000	+3.215%	10	418	-14.922%
2026-05-12	31.1000	31.1000	31.1000	31.1000	+1.468%	20	398	-12.186%
2026-05-06	30.5500	30.6500	30.5500	30.6500	+7.544%	12	398	-10.897%
2026-04-27	28.5000	28.5000	28.5000	28.5000	-0.697%	50	388	-4.175%
2026-04-21	28.7000	28.7000	28.7000	28.7000	+1.593%	50	288	-4.843%
2026-04-20	28.2500	28.2500	28.2500	28.2500	-20.624%	50	288	-3.327%
2026-04-13	35.5900	35.5900	35.5900	35.5900	+0.197%	1	238	-23.265%
2026-04-06	35.5200	35.5200	35.5200	35.5200	-3.504%	4	239	-23.114%
2026-03-30	36.8100	36.8100	36.8100	36.8100	+5.322%	2	235	-25.808%
2026-03-26	34.9500	34.9500	34.9500	34.9500	+9.561%	1	237	-21.860%
2026-03-11	32.0000	32.0000	31.9000	31.9000	-21.467%	2	236	-14.389%
2026-02-27	40.6200	40.6200	40.6200	40.6200	+2.060%	14	235	-32.767%
2026-02-19	39.8000	39.8100	39.8000	39.8000	+1.144%	4	246	-31.382%
2026-02-13	39.3500	39.3500	39.3500	39.3500	+1.391%	1	245	-30.597%
2026-02-09	35.5500	38.9200	35.5500	38.8100	+26.830%	6	245	-29.632%
2026-02-05	30.6000	30.6000	30.6000	30.6000	-0.875%	1	244	-10.752%
2026-02-04	30.6800	30.8700	30.6800	30.8700	+2.016%	10	245	-11.532%
2026-02-02	30.4800	30.4800	30.2600	30.2600	+4.706%	5	235	-9.749%
2026-01-28	28.1500	28.9000	28.1500	28.9000	+3.807%	16	231	-5.502%
2026-01-26	27.8000	27.8400	27.8000	27.8400	+1.347%	2	237	-1.904%
2026-01-23	27.4700	27.4700	27.4700	27.4700	+2.462%	1	235	-0.582%
2026-01-16	26.8600	26.8600	26.8100	26.8100	+2.250%	17	219	+1.865%
2026-01-12	27.1700	27.1700	26.2200	26.2200	+0.963%	2	219	+4.157%
2026-01-09	25.9700	25.9700	25.9700	25.9700	+5.569%	1	219	+5.160%
2026-01-08	24.6000	24.6000	24.6000	24.6000	-3.794%	1	218	+11.016%
2026-01-05	25.5700	25.5700	25.5700	25.5700	-2.776%	1	218	+6.805%
2025-12-31	26.3000	26.3000	26.3000	26.3000	+2.976%	1	218	+3.840%
2025-12-26	25.5400	25.5400	25.5400	25.5400	+1.349%	1	218	+6.930%
2025-12-22	25.2000	25.2000	25.2000	25.2000	+0.800%	1	219	+8.373%
2025-12-19	25.0000	25.0000	25.0000	25.0000	-0.120%	1	220	+9.240%
2025-12-18	25.0300	25.0300	25.0300	25.0300	+1.336%	1	219	+9.109%
2025-12-15	24.7000	24.7000	24.7000	24.7000	+2.193%	1	218	+10.567%
2025-12-08	24.1700	24.1700	24.1700	24.1700	-1.708%	1	218	+12.991%
2025-12-02	24.5900	24.5900	24.5900	24.5900	+0.573%	20	218	+11.061%
2025-12-01	24.4500	24.4500	24.4500	24.4500	+1.917%	1	238	+11.697%
2025-11-28	23.9900	23.9900	23.9900	23.9900	-0.166%	1	237	+13.839%
2025-11-24	24.0300	24.0300	24.0300	24.0300	-5.505%	1	236	+13.650%
2025-11-20	25.4300	25.4300	25.4300	25.4300	-2.492%	1	235	+7.393%
2025-11-17	26.0800	26.0800	26.0800	26.0800	+4.112%	1	234	+4.716%
2025-11-14	26.4000	26.4000	25.0500	25.0500	+0.320%	5	234	+9.022%
2025-11-13	24.9700	24.9700	24.9700	24.9700	+5.270%	1	229	+9.371%
2025-11-10	23.7200	23.7200	23.7200	23.7200	+6.272%	1	230	+15.135%
2025-11-05	22.1300	22.3200	22.1300	22.3200	-3.209%	5	231	+22.357%
2025-11-03	22.0700	23.0600	22.0700	23.0600	+7.656%	5	227	+18.430%
2025-10-28	21.4200	21.4200	21.4200	21.4200	+2.000%	1	227	+27.498%
2025-10-27	21.0900	21.0900	21.0000	21.0000	-0.850%	3	226	+30.048%
2025-10-24	21.1800	21.1800	21.1800	21.1800	+3.317%	1	226	+28.942%
2025-10-21	20.5000	20.5000	20.5000	20.5000	-3.529%	1	225	+33.220%
2025-10-20	21.2500	21.2500	21.2500	21.2500	-0.141%	2	225	+28.518%
2025-10-17	19.2700	21.2800	19.1800	21.2800	+23.148%	26	225	+28.336%
2025-10-15	18.7300	18.7300	17.2800	17.2800	-9.529%	4	214	+58.044%
2025-10-10	17.7500	19.1000	17.7500	19.1000	+6.347%	203	213	+42.984%
2025-10-09	18.0000	18.1800	17.9600	17.9600	+2.629%	12	349	+52.060%
2025-10-08	17.5800	17.5800	16.9700	17.5000	-1.408%	19	349	+56.057%
2025-10-07	18.5000	18.5000	17.7500	17.7500	-6.579%	202	159	+53.859%
2025-10-06	19.0000	19.0000	19.0000	19.0000	-2.314%	1	159	+43.737%
2025-10-03	17.8500	19.4500	17.8500	19.4500	+10.637%	21	160	+40.411%
2025-10-02	17.5800	17.5800	17.5800	17.5800	-3.140%	10	153	+55.347%
2025-10-01	18.1400	18.1500	18.1400	18.1500	-0.765%	2	143	+50.468%
2025-09-30	18.2900	18.2900	18.2900	18.2900	+6.461%	1	141	+49.317%
2025-09-29	18.0200	18.0200	17.1800	17.1800	-4.556%	3	140	+58.964%
2025-09-26	18.1700	18.1700	18.0000	18.0000	-8.304%	9	142	+51.722%
2025-09-25	19.7000	19.8000	19.6300	19.6300	+4.138%	5	142	+39.124%
2025-09-24	18.8500	18.8500	18.8500	18.8500	+0.748%	1	137	+44.881%
2025-09-23	18.7100	18.7100	18.7100	18.7100	+8.906%	1	136	+45.965%
2025-09-22	18.1500	18.1500	17.1800	17.1800	-2.386%	6	136	+58.964%
2025-09-19	17.7000	17.7000	17.6000	17.6000	-6.582%	4	137	+55.170%
2025-09-18	18.7000	18.8400	18.4500	18.8400	-7.511%	19	134	+44.958%
2025-09-16	19.7000	20.3700	19.6000	20.3700	+7.380%	5	127	+34.070%
2025-09-15	18.4000	19.0400	18.4000	18.9700	+0.583%	5	124	+43.964%
2025-09-12	18.2000	18.8600	18.2000	18.8600	-4.020%	11	122	+44.804%
2025-09-11	19.4500	19.6500	19.4500	19.6500	-3.202%	2	125	+38.982%
2025-09-10	20.2900	20.3000	20.2900	20.3000	-2.685%	3	123	+34.532%
2025-09-09	20.6600	20.8600	20.6600	20.8600	+6.374%	2	124	+30.920%
2025-09-08	19.6300	19.9200	19.4900	19.6100	-13.953%	6	122	+39.266%
2025-08-29	22.7900	22.7900	22.7900	22.7900	+2.843%	2	119	+19.833%
2025-08-25	22.1600	22.1600	22.1600	22.1600	+4.282%	1	119	+23.240%
2025-08-15	21.2500	21.2500	21.2500	21.2500	0.000%	1	120	+28.518%
2025-08-14	21.2500	21.2500	21.2500	21.2500	-0.562%	1	119	+28.518%
2025-08-13	20.9800	21.3700	20.9800	21.3700	-0.835%	2	120	+27.796%
2025-08-12	21.5500	21.5500	21.5500	21.5500	+0.937%	3	119	+26.729%
2025-08-11	20.5800	21.3500	20.5800	21.3500	+3.240%	5	119	+27.916%
2025-08-08	19.8200	20.6800	19.8200	20.6800	-0.672%	2	119	+32.060%
2025-08-07	20.0200	21.1100	20.0200	20.8200	+1.019%	18	118	+31.172%
2025-08-06	19.9000	20.6400	19.9000	20.6100	+8.303%	9	127	+32.508%
2025-08-05	19.4100	19.4100	18.1100	19.0300	+9.494%	45	127	+43.510%
2025-07-30	17.2100	17.3800	17.1300	17.3800	-10.872%	21	126	+57.135%
2025-07-25	19.5000	19.5000	19.5000	19.5000	+0.775%	2	112	+40.051%
2025-07-23	19.3500	19.3500	19.3500	19.3500	-11.442%	1	112	+41.137%
2025-07-10	21.8400	21.8500	21.8300	21.8500	-9.785%	5	111	+24.989%
2025-07-02	23.9100	24.2200	23.9100	24.2200	-6.124%	3	109	+12.758%
2025-06-25	25.3500	26.0800	25.3500	25.8000	+3.035%	11	111	+5.853%
2025-06-23	25.3500	25.6400	24.2700	25.0400	+30.078%	29	102	+9.065%
2025-06-20	19.6000	19.6000	19.2500	19.2500	-9.624%	4	114	+41.870%
2025-06-10	21.3000	21.3000	21.3000	21.3000	+4.926%	1	113	+28.216%
2025-06-06	21.0800	21.0800	20.3000	20.3000	-5.317%	4	112	+34.532%
2025-06-03	18.6000	21.4400	18.6000	21.4400	+5.564%	11	111	+27.379%
2025-05-30	20.9800	21.3600	20.3100	20.3100	-8.760%	18	101	+34.466%
2025-05-23	21.4500	22.2600	21.4500	22.2600	+2.110%	4	102	+22.686%
2025-05-22	22.5700	22.5700	21.8000	21.8000	+3.318%	2	102	+25.275%
2025-05-21	21.1000	21.1000	21.1000	21.1000	+9.157%	1	103	+29.431%
2025-05-16	19.4500	19.8900	19.3300	19.3300	-9.249%	6	103	+41.283%
2025-05-15	21.4600	21.4600	21.3000	21.3000	+7.305%	21	104	+28.216%
2025-05-14	19.4200	19.8500	19.4200	19.8500	-0.998%	2	97	+37.582%
2025-05-13	20.0000	20.0500	20.0000	20.0500	-4.886%	15	96	+36.209%
2025-05-12	21.0000	21.1000	21.0000	21.0800	-5.513%	86	86	+29.554%
2025-05-09	23.4200	23.4200	22.3100	22.3100	-0.179%	12	121	+22.411%
2025-05-08	23.4100	23.4100	22.0000	22.3500	-2.995%	4	121	+22.192%
2025-05-07	24.3300	24.3300	23.0400	23.0400	-18.873%	5	121	+18.533%
2025-05-01	29.5300	29.5300	28.4000	28.4000	-9.870%	2	121	-3.838%
2025-04-25	31.5100	31.5100	31.5100	31.5100	-4.515%	8	121	-13.329%
2025-04-22	33.0000	33.0000	33.0000	33.0000	+0.304%	3	121	-17.242%
2025-04-21	32.9000	32.9000	32.9000	32.9000	+2.588%	3	121	-16.991%
2025-04-17	32.0000	32.0700	32.0000	32.0700	-1.776%	4	124	-14.843%
2025-04-16	32.6500	32.6500	32.6500	32.6500	+4.815%	5	124	-16.355%
2025-04-15	31.1500	31.1500	31.1500	31.1500	-2.044%	3	124	-12.327%
2025-04-14	31.8000	31.8000	31.8000	31.8000	-2.752%	3	127	-14.119%
2025-04-11	32.7000	32.7000	32.7000	32.7000	+0.307%	16	127	-16.483%
2025-04-10	32.6000	32.6000	32.6000	32.6000	-1.659%	1	135	-16.227%
2025-04-07	34.4500	34.4500	33.1000	33.1500	-2.586%	55	136	-17.617%
2025-04-04	33.4800	34.0300	33.4800	34.0300	+7.690%	4	136	-19.747%
2025-04-03	31.6000	31.6000	31.6000	31.6000	+0.637%	2	135	-13.576%
2025-04-01	31.7800	31.7800	31.4000	31.4000	-0.946%	5	137	-13.025%
2025-03-31	31.7000	31.7000	31.7000	31.7000	+12.014%	1	137	-13.849%
2025-03-25	28.3000	28.3000	28.3000	28.3000	-1.049%	5	137	-3.498%
2025-03-24	28.6000	28.6000	28.6000	28.6000	-2.688%	2	137	-4.510%
2025-03-21	29.3900	29.3900	29.3900	29.3900	+0.651%	8	137	-7.077%
2025-03-19	29.2000	29.2000	29.2000	29.2000	-3.471%	1	137	-6.473%
2025-03-14	30.2500	30.2500	30.2500	30.2500	-1.144%	92	137	-9.719%
2025-03-13	30.6000	30.6000	30.6000	30.6000	+5.517%	1	136	-10.752%
2025-03-10	28.5500	29.0000	28.5500	29.0000	-2.027%	2	136	-5.828%
2025-03-07	29.6000	29.6000	29.6000	29.6000	+0.034%	2	136	-7.736%
2025-03-06	27.4500	29.5900	27.4500	29.5900	+9.188%	2	136	-7.705%
2025-03-05	27.1000	27.1000	27.1000	27.1000	-1.740%	10	136	+0.775%
2025-02-25	27.3400	27.7900	27.3400	27.5800	+18.015%	3	138	-0.979%
2025-02-21	23.2000	23.3700	23.1800	23.3700	+14.000%	6	138	+16.859%
2025-02-20	20.3800	21.2900	20.3800	20.5000	+7.895%	137	139	+33.220%
2025-02-19	19.5500	19.5500	19.0000	19.0000	-9.953%	3	15	+43.737%
2025-02-14	20.9100	21.1000	20.9100	21.1000	-1.860%	22	14	+29.431%
2025-02-13	22.0000	22.0000	21.2300	21.5000	-11.010%	16	14	+27.023%
2025-02-05	24.1600	24.1600	24.1600	24.1600	0.000%	1	1	+13.038%

.dark-mode .Y6zhtk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y6zhtk{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115P55HIMS Jan 15 2027 55.00 Put (HIMS270115P00055000)option OPRA

HIMS20270115P55
HIMS Jan 15 2027 55.00 Put (HIMS270115P00055000)
option OPRA