Dark

HIMS20270115P60
HIMS Jan 15 2027 60.00 Put (HIMS270115P00060000)
option OPRA

EOD

Aug 12, 2026

30.87+4.467%(+1.32)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	31.0800	31.0900	30.8700	30.8700	+4.467%	7	476	0.000%
2026-08-10	29.5000	29.5500	29.5000	29.5500	-1.827%	41	473	+4.467%
2026-08-04	30.1000	30.1000	30.1000	30.1000	-3.371%	20	467	+2.558%
2026-08-03	31.1500	31.1500	31.1500	31.1500	-4.213%	5	467	-0.899%
2026-07-31	32.5200	32.5200	32.5200	32.5200	+2.136%	2	466	-5.074%
2026-07-28	31.8800	31.8800	31.8400	31.8400	+9.831%	496	464	-3.046%
2026-07-23	28.9900	28.9900	28.9900	28.9900	-1.395%	2	324	+6.485%
2026-07-20	28.8000	29.4000	28.8000	29.4000	+4.181%	52	325	+5.000%
2026-07-08	28.2200	28.2200	28.2200	28.2200	-3.190%	1	293	+9.391%
2026-06-26	29.1500	29.1500	29.1500	29.1500	-0.817%	2	293	+5.901%
2026-06-18	30.0500	30.0500	29.3900	29.3900	-4.361%	7	292	+5.036%
2026-06-17	30.0300	30.7300	30.0300	30.7300	-9.163%	2	292	+0.456%
2026-06-11	33.8300	33.8300	33.8300	33.8300	-3.426%	1	292	-8.750%
2026-06-03	35.0300	35.0300	35.0300	35.0300	+0.806%	2	293	-11.876%
2026-05-29	34.7500	34.7500	34.7500	34.7500	-6.081%	10	293	-11.165%
2026-05-26	37.0000	37.0000	37.0000	37.0000	-1.674%	1	283	-16.568%
2026-05-18	37.7000	37.7000	37.6300	37.6300	+2.255%	6	284	-17.964%
2026-05-14	36.7300	36.8000	36.6200	36.8000	+3.371%	14	285	-16.114%
2026-05-12	35.6000	35.6000	35.6000	35.6000	+6.683%	10	284	-13.287%
2026-05-11	32.7500	33.4000	32.7500	33.3700	-5.734%	49	284	-7.492%
2026-05-08	35.4000	35.4000	35.4000	35.4000	+0.426%	1	303	-12.797%
2026-05-07	35.2500	35.2500	35.2500	35.2500	-0.424%	25	303	-12.426%
2026-05-05	35.4000	35.4000	35.4000	35.4000	+0.568%	5	303	-12.797%
2026-04-30	35.2000	35.2000	35.2000	35.2000	+2.029%	20	303	-12.301%
2026-04-21	34.5000	34.5000	34.5000	34.5000	+6.481%	5	283	-10.522%
2026-04-20	32.4000	32.4000	32.4000	32.4000	-9.116%	10	283	-4.722%
2026-04-16	35.6500	35.6500	35.6500	35.6500	-13.281%	1	283	-13.408%
2026-04-10	41.1100	41.1100	41.1100	41.1100	+0.983%	2	284	-24.909%
2026-04-09	40.7100	40.7100	40.7100	40.7100	+5.466%	1	285	-24.171%
2026-03-23	38.6000	38.6000	38.6000	38.6000	+3.763%	1	284	-20.026%
2026-03-16	37.2000	37.2000	37.2000	37.2000	+3.047%	1	284	-17.016%
2026-03-11	35.9000	36.1000	35.9000	36.1000	-5.000%	31	285	-14.488%
2026-03-10	38.0000	38.0000	38.0000	38.0000	-17.391%	1	273	-18.763%
2026-02-24	46.0000	46.0000	46.0000	46.0000	+4.072%	1	275	-32.891%
2026-02-20	44.2000	44.2000	44.2000	44.2000	+4.393%	1	275	-30.158%
2026-02-10	42.2000	42.3400	42.2000	42.3400	+0.332%	5	274	-27.090%
2026-02-09	43.0800	44.0000	42.2000	42.2000	+7.653%	15	274	-26.848%
2026-02-06	38.2000	39.2000	38.2000	39.2000	+3.158%	2	275	-21.250%
2026-02-05	38.0000	38.0000	38.0000	38.0000	+4.597%	1	274	-18.763%
2026-02-03	36.3300	36.3300	36.3300	36.3300	+11.373%	6	275	-15.029%
2026-01-22	32.6200	32.6200	32.6200	32.6200	+3.130%	1	275	-5.365%
2026-01-20	31.6300	31.6300	31.6300	31.6300	+6.248%	1	274	-2.403%
2026-01-05	29.3500	29.7700	29.3500	29.7700	-3.657%	3	273	+3.695%
2026-01-02	30.9000	30.9000	30.9000	30.9000	+0.325%	10	273	-0.097%
2025-12-31	30.8000	30.8000	30.8000	30.8000	+2.496%	1	273	+0.227%
2025-12-30	29.7000	30.0500	29.6000	30.0500	+1.520%	32	273	+2.729%
2025-12-29	29.6000	29.6000	29.6000	29.6000	-0.337%	1	273	+4.291%
2025-12-26	29.7800	29.8000	29.7000	29.7000	+3.268%	17	273	+3.939%
2025-12-18	28.7600	28.7600	28.7600	28.7600	+4.658%	2	273	+7.337%
2025-12-04	27.4800	27.4800	27.4800	27.4800	-4.251%	5	275	+12.336%
2025-12-02	28.7000	28.7000	28.7000	28.7000	-4.651%	1	270	+7.561%
2025-11-19	30.1000	30.1000	30.1000	30.1000	+0.703%	5	271	+2.558%
2025-11-17	29.6800	29.8900	29.6800	29.8900	+0.302%	3	271	+3.279%
2025-11-14	29.8000	30.1900	29.8000	29.8000	+1.257%	4	272	+3.591%
2025-11-13	29.4300	29.4300	29.4300	29.4300	+3.736%	1	270	+4.893%
2025-11-11	28.3700	28.3700	28.3700	28.3700	+3.164%	5	265	+8.812%
2025-11-10	27.1900	27.5000	27.1900	27.5000	-2.827%	2	265	+12.255%
2025-11-07	28.3000	28.3000	28.3000	28.3000	+3.473%	1	266	+9.081%
2025-11-05	25.5500	27.3500	25.5500	27.3500	+3.481%	12	267	+12.870%
2025-11-03	25.3500	26.5400	25.3500	26.4300	+1.071%	10	260	+16.799%
2025-10-30	26.1500	26.1500	26.1500	26.1500	+5.231%	10	260	+18.050%
2025-10-29	24.8500	24.8500	24.8500	24.8500	-0.201%	2	260	+24.225%
2025-10-28	24.9200	24.9200	24.9000	24.9000	-1.969%	2	259	+23.976%
2025-10-22	25.4000	25.4000	25.4000	25.4000	+3.673%	2	259	+21.535%
2025-10-20	24.5000	24.5000	24.5000	24.5000	+1.956%	25	259	+26.000%
2025-10-17	22.2700	24.0300	22.2700	24.0300	+12.817%	12	259	+28.464%
2025-10-16	20.3700	21.3000	20.3700	21.3000	+3.398%	15	259	+44.930%
2025-10-15	21.7700	21.9500	20.2800	20.6000	-8.281%	17	258	+49.854%
2025-10-13	22.5200	22.5200	22.4600	22.4600	+0.492%	7	260	+37.444%
2025-10-10	20.9500	22.3500	20.9500	22.3500	+4.930%	3	260	+38.121%
2025-10-09	21.6200	21.6200	21.3000	21.3000	+0.330%	2	260	+44.930%
2025-10-08	20.5500	21.2300	20.5500	21.2300	-2.704%	12	259	+45.407%
2025-10-03	21.8200	21.8200	21.8200	21.8200	+4.402%	1	269	+41.476%
2025-10-02	21.2000	21.2000	20.8600	20.9000	-1.647%	3	268	+47.703%
2025-10-01	21.7900	21.7900	21.1300	21.2500	-0.979%	49	267	+45.271%
2025-09-30	20.8000	21.5000	20.5000	21.4600	+2.679%	20	254	+43.849%
2025-09-29	20.9000	20.9000	20.9000	20.9000	-1.275%	1	250	+47.703%
2025-09-26	21.2000	21.2000	21.1700	21.1700	-3.991%	3	251	+45.820%
2025-09-25	22.0500	22.0500	22.0500	22.0500	+2.845%	10	251	+40.000%
2025-09-23	21.2100	21.9200	21.1000	21.4400	+2.339%	8	251	+43.983%
2025-09-22	21.0000	21.0000	20.7500	20.9500	-0.758%	4	246	+47.351%
2025-09-19	20.7500	21.1100	20.5900	21.1100	-2.853%	10	245	+46.234%
2025-09-18	21.7300	21.7300	21.7300	21.7300	-0.776%	2	239	+42.062%
2025-09-15	21.6000	21.9000	21.6000	21.9000	+1.860%	3	237	+40.959%
2025-09-12	23.3000	23.3000	21.5000	21.5000	-6.522%	4	236	+43.581%
2025-09-10	23.0000	23.0000	23.0000	23.0000	-6.314%	1	235	+34.217%
2025-09-05	24.5500	24.5500	24.5500	24.5500	-3.914%	1	235	+25.743%
2025-09-03	25.5500	25.5500	25.5500	25.5500	+0.393%	2	235	+20.822%
2025-08-28	25.4500	25.4500	25.4500	25.4500	+0.315%	1	235	+21.297%
2025-08-22	25.3700	25.3700	25.3700	25.3700	-3.205%	5	235	+21.679%
2025-08-19	26.0000	26.2100	26.0000	26.2100	+4.008%	31	238	+17.779%
2025-08-15	24.8500	25.8400	24.8500	25.2000	-1.370%	3	239	+22.500%
2025-08-14	25.5500	25.5500	25.5500	25.5500	+3.024%	2	241	+20.822%
2025-08-13	24.8000	24.8000	24.8000	24.8000	+2.692%	1	242	+24.476%
2025-08-11	24.1500	24.1500	24.1500	24.1500	-1.267%	5	242	+27.826%
2025-08-07	24.3400	24.9100	23.7500	24.4600	+0.908%	15	242	+26.206%
2025-08-06	24.3600	25.4000	22.9900	24.2400	+9.436%	20	245	+27.351%
2025-08-05	22.5000	22.5000	20.0500	22.1500	+8.578%	18	248	+39.368%
2025-08-04	20.1000	21.1000	20.1000	20.4000	-2.950%	15	247	+51.324%
2025-08-01	21.2000	21.6000	21.0200	21.0200	+7.136%	11	234	+46.860%
2025-07-31	19.1500	19.6200	19.1500	19.6200	-4.526%	3	233	+57.339%
2025-07-30	20.0500	20.5500	20.0500	20.5500	-6.971%	34	230	+50.219%
2025-07-28	22.0900	22.0900	22.0900	22.0900	-2.040%	1	201	+39.746%
2025-07-25	22.5500	22.5500	22.5500	22.5500	+0.044%	1	201	+36.896%
2025-07-24	22.7600	22.8300	22.5400	22.5400	-2.424%	3	202	+36.957%
2025-07-23	23.0000	23.1000	23.0000	23.1000	-8.370%	2	202	+33.636%
2025-07-22	25.2100	25.2100	25.2100	25.2100	+1.245%	5	201	+22.451%
2025-07-14	26.3000	26.3000	24.9000	24.9000	-3.861%	2	201	+23.976%
2025-07-09	25.9000	25.9000	25.9000	25.9000	-7.069%	2	202	+19.189%
2025-07-02	27.8700	27.8700	27.8700	27.8700	-7.100%	2	200	+10.764%
2025-06-25	29.7900	30.0000	29.7900	30.0000	+0.167%	2	205	+2.900%
2025-06-24	30.0000	30.0000	29.5500	29.9500	+1.698%	4	204	+3.072%
2025-06-23	29.4500	29.4500	29.4500	29.4500	+30.080%	1	203	+4.822%
2025-06-20	22.6400	22.6400	22.6400	22.6400	-2.414%	2	203	+36.352%
2025-06-18	23.2000	23.2000	23.2000	23.2000	-3.614%	2	204	+33.060%
2025-06-17	24.0700	24.0700	24.0700	24.0700	+3.527%	1	204	+28.251%
2025-06-16	24.0000	24.0000	23.2500	23.2500	-3.806%	3	203	+32.774%
2025-06-12	24.1700	24.1700	24.1700	24.1700	+0.708%	1	200	+27.720%
2025-06-10	24.0000	24.0000	24.0000	24.0000	-5.101%	5	199	+28.625%
2025-06-06	24.7500	25.2900	24.7100	25.2900	-2.581%	20	199	+22.064%
2025-06-05	25.4700	26.1300	25.1200	25.9600	+0.816%	11	206	+18.914%
2025-06-04	24.3100	25.7500	24.3100	25.7500	+3.372%	2	198	+19.883%
2025-06-03	22.1500	25.0000	21.6000	24.9100	+1.425%	19	198	+23.926%
2025-05-30	24.7700	24.9000	24.2000	24.5600	-2.151%	30	191	+25.692%
2025-05-29	25.1000	25.1000	25.1000	25.1000	-2.297%	1	195	+22.988%
2025-05-28	25.6900	25.6900	25.6900	25.6900	+1.341%	1	196	+20.163%
2025-05-27	25.1700	25.9500	25.1700	25.3500	-1.934%	105	196	+21.775%
2025-05-23	26.0000	26.0000	25.8500	25.8500	-0.309%	76	165	+19.420%
2025-05-22	25.8000	25.9300	25.8000	25.9300	+7.371%	3	165	+19.051%
2025-05-21	24.1100	24.1500	24.1100	24.1500	+3.871%	38	162	+27.826%
2025-05-19	23.0000	23.2500	23.0000	23.2500	+1.662%	2	163	+32.774%
2025-05-16	23.4100	23.5500	22.8700	22.8700	-7.146%	10	163	+34.980%
2025-05-15	24.7100	25.1400	24.6300	24.6300	+2.968%	4	165	+25.335%
2025-05-14	23.9200	23.9200	23.9200	23.9200	+6.690%	3	163	+29.055%
2025-05-13	23.7700	23.9200	22.4200	22.4200	-8.340%	26	166	+37.690%
2025-05-12	24.4600	24.4600	24.4600	24.4600	-5.742%	1	147	+26.206%
2025-05-09	25.9500	25.9500	25.9500	25.9500	-3.889%	2	146	+18.960%
2025-05-07	27.0000	27.0000	27.0000	27.0000	-2.174%	1	146	+14.333%
2025-05-06	28.0200	28.0200	27.6000	27.6000	-9.508%	6	145	+11.848%
2025-05-02	29.8000	30.5000	29.8000	30.5000	-10.583%	6	140	+1.213%
2025-04-30	34.1100	34.1100	34.1100	34.1100	+3.772%	1	138	-9.499%
2025-04-29	32.8700	32.8700	32.8700	32.8700	-4.503%	10	138	-6.085%
2025-04-28	34.4200	34.4200	34.4200	34.4200	-7.224%	1	138	-10.314%
2025-04-21	36.4900	37.1000	36.4900	37.1000	+2.628%	9	138	-16.792%
2025-04-14	36.1500	36.1500	36.1500	36.1500	-1.873%	1	145	-14.606%
2025-04-11	36.8400	36.8400	36.8400	36.8400	+0.849%	20	144	-16.205%
2025-04-07	38.0500	38.0500	36.5300	36.5300	-3.666%	12	144	-15.494%
2025-04-04	37.9200	37.9200	37.9200	37.9200	+6.218%	6	142	-18.592%
2025-04-02	35.7000	35.7000	35.7000	35.7000	+3.749%	10	135	-13.529%
2025-04-01	34.4800	34.4800	34.4100	34.4100	+4.146%	90	135	-10.288%
2025-03-21	33.0400	33.0400	33.0400	33.0400	-5.681%	20	45	-6.568%
2025-03-13	34.2400	35.0300	34.2400	35.0300	+4.194%	18	38	-11.876%
2025-03-12	33.6200	33.6200	33.6200	33.6200	+5.062%	1	38	-8.180%
2025-03-04	32.0000	32.0000	32.0000	32.0000	+2.433%	1	38	-3.531%
2025-03-03	29.5600	31.2400	29.5600	31.2400	+2.797%	7	37	-1.184%
2025-02-27	30.3900	30.3900	30.3900	30.3900	-3.463%	3	36	+1.579%
2025-02-25	32.1200	32.1300	31.4800	31.4800	+11.237%	16	34	-1.938%
2025-02-24	28.6500	28.6500	28.3000	28.3000	+1.035%	10	32	+9.081%
2025-02-21	27.4200	28.0300	27.4200	28.0100	+21.518%	14	32	+10.211%
2025-02-19	23.0500	23.0500	23.0500	23.0500	-9.608%	2	29	+33.926%
2025-02-18	25.5000	25.5000	25.5000	25.5000	+2.616%	1	8	+21.059%
2025-02-14	25.3100	25.3100	23.5900	24.8500	-0.241%	42	8	+24.225%
2025-02-13	25.6000	25.6000	24.9000	24.9100	-11.979%	7	8	+23.926%
2025-02-11	28.3000	28.3000	28.3000	28.3000	0.000%	1	1	+9.081%

.dark-mode .BkHLMS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BkHLMS{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115P60HIMS Jan 15 2027 60.00 Put (HIMS270115P00060000)option OPRA

HIMS20270115P60
HIMS Jan 15 2027 60.00 Put (HIMS270115P00060000)
option OPRA