Dark

HIMS20270115P8
HIMS Jan 15 2027 8.00 Put (HIMS270115P00008000)
option OPRA

EOD

Aug 18, 2026

0.0300-50.000%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0300	0.0300	0.0300	0.0300	-50.000%	1	8,550	0.000%
2026-08-14	0.0600	0.0600	0.0500	0.0600	-25.000%	8	8,550	-50.000%
2026-08-13	0.0800	0.0800	0.0800	0.0800	0.000%	10	8,548	-62.500%
2026-08-07	0.0800	0.0800	0.0800	0.0800	0.000%	5	8,548	-62.500%
2026-08-04	0.0900	0.0900	0.0800	0.0800	-20.000%	31	8,543	-62.500%
2026-08-03	0.1100	0.1100	0.1000	0.1000	-16.667%	11	8,573	-70.000%
2026-07-31	0.1200	0.1200	0.1200	0.1200	-29.412%	11	8,582	-75.000%
2026-07-30	0.2500	0.2500	0.1700	0.1700	-29.167%	33	8,593	-82.353%
2026-07-29	0.2400	0.2400	0.2400	0.2400	+100.000%	3	8,590	-87.500%
2026-07-27	0.1200	0.1300	0.1200	0.1200	+20.000%	106	8,587	-75.000%
2026-07-24	0.1000	0.1000	0.1000	0.1000	-16.667%	1	8,576	-70.000%
2026-07-23	0.1000	0.1200	0.1000	0.1200	-52.000%	2	8,576	-75.000%
2026-07-21	0.1000	0.2500	0.1000	0.2500	+150.000%	2	8,576	-88.000%
2026-07-20	0.1000	0.1700	0.1000	0.1000	-23.077%	53	8,576	-70.000%
2026-07-15	0.1200	0.1300	0.1200	0.1300	-7.143%	2	8,573	-76.923%
2026-07-07	0.1400	0.1400	0.1400	0.1400	+40.000%	1	8,574	-78.571%
2026-07-06	0.2200	0.2200	0.1000	0.1000	-23.077%	2	8,574	-70.000%
2026-07-02	0.1300	0.1300	0.1300	0.1300	-18.750%	1	8,574	-76.923%
2026-06-24	0.1600	0.1600	0.1600	0.1600	+6.667%	4	8,574	-81.250%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-25.000%	2	8,571	-80.000%
2026-06-18	0.2000	0.2000	0.2000	0.2000	-9.091%	2	8,561	-85.000%
2026-06-17	0.2200	0.2200	0.2200	0.2200	+10.000%	10	8,561	-86.364%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-4.762%	5	8,561	-85.000%
2026-06-12	0.2100	0.2100	0.2100	0.2100	+23.529%	1	8,561	-85.714%
2026-06-04	0.2100	0.2100	0.1700	0.1700	-43.333%	2	8,561	-82.353%
2026-06-03	0.3000	0.3000	0.3000	0.3000	+50.000%	5	8,562	-90.000%
2026-06-02	0.2000	0.2000	0.2000	0.2000	-9.091%	1	8,562	-85.000%
2026-05-22	0.2700	0.2700	0.2200	0.2200	-12.000%	2	8,563	-86.364%
2026-05-21	0.2500	0.2500	0.2500	0.2500	0.000%	2	8,562	-88.000%
2026-05-15	0.2500	0.2500	0.2500	0.2500	-50.000%	30	8,562	-88.000%
2026-05-11	0.3500	0.5000	0.3500	0.5000	+42.857%	5	8,592	-94.000%
2026-05-08	0.3500	0.3500	0.3500	0.3500	+12.903%	1	8,596	-91.429%
2026-05-06	0.3100	0.3200	0.3100	0.3100	+24.000%	12	8,596	-90.323%
2026-05-05	0.2500	0.2500	0.2500	0.2500	-19.355%	2	8,601	-88.000%
2026-05-01	0.3100	0.3100	0.3100	0.3100	-22.500%	1	8,599	-90.323%
2026-04-22	0.4000	0.4000	0.4000	0.4000	-25.926%	2	8,599	-92.500%
2026-04-21	0.5400	0.5400	0.5400	0.5400	+42.105%	10	8,601	-94.444%
2026-04-20	0.3600	0.3800	0.3600	0.3800	0.000%	11	8,601	-92.105%
2026-04-17	0.3800	0.3800	0.3800	0.3800	-30.909%	1	8,610	-92.105%
2026-04-16	0.5300	0.5800	0.5000	0.5500	+3.774%	653	8,610	-94.545%
2026-04-15	0.5100	0.6400	0.5100	0.5300	-10.169%	6	8,610	-94.340%
2026-04-14	0.6400	0.6400	0.5900	0.5900	-9.231%	2	8,611	-94.915%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-5.797%	1	8,611	-95.385%
2026-04-01	0.6900	0.7200	0.6700	0.6900	-8.000%	123	8,611	-95.652%
2026-03-30	0.7600	0.7700	0.7500	0.7500	+5.634%	16	8,609	-96.000%
2026-03-27	0.7200	0.7500	0.7100	0.7100	-1.389%	5	8,619	-95.775%
2026-03-26	0.6500	0.7200	0.6500	0.7200	+2.857%	51	8,620	-95.833%
2026-03-25	0.7000	0.7000	0.6400	0.7000	-6.667%	56	8,620	-95.714%
2026-03-20	0.7500	0.7500	0.7500	0.7500	+10.294%	10	8,621	-96.000%
2026-03-18	0.7200	0.7600	0.6800	0.6800	-4.225%	1,470	8,621	-95.588%
2026-03-17	0.6900	0.7100	0.6900	0.7100	-1.389%	2	8,571	-95.775%
2026-03-16	0.7700	0.7700	0.7200	0.7200	-7.692%	28	8,571	-95.833%
2026-03-13	0.7600	0.7800	0.7600	0.7800	+2.632%	11	8,598	-96.154%
2026-03-12	0.7200	0.7600	0.7200	0.7600	+5.556%	2	8,587	-96.053%
2026-03-11	0.7600	0.7600	0.7200	0.7200	-10.000%	7	8,588	-95.833%
2026-03-10	0.7900	0.8600	0.7900	0.8000	-2.439%	15	8,594	-96.250%
2026-03-09	0.9000	0.9500	0.8200	0.8200	-37.879%	101	8,584	-96.341%
2026-03-06	1.3300	1.3500	1.3000	1.3200	+5.600%	3,824	8,644	-97.727%
2026-03-05	1.2500	1.2500	1.2500	1.2500	0.000%	1	8,444	-97.600%
2026-03-04	1.2900	1.2900	1.2500	1.2500	-6.015%	90	8,445	-97.600%
2026-03-03	1.3500	1.3500	1.2900	1.3300	-5.000%	261	8,475	-97.744%
2026-02-27	1.3500	1.4100	1.3500	1.4000	+3.704%	54	8,301	-97.857%
2026-02-26	1.3500	1.3500	1.3500	1.3500	+7.143%	2	8,300	-97.778%
2026-02-25	1.3300	1.3300	1.2400	1.2600	+5.000%	113	8,311	-97.619%
2026-02-24	1.4600	1.4700	1.0800	1.2000	-11.111%	71	8,311	-97.500%
2026-02-23	1.3500	1.4000	1.3500	1.3500	-2.174%	10	8,304	-97.778%
2026-02-20	1.3600	1.4000	1.3000	1.3800	+1.471%	73	8,310	-97.826%
2026-02-19	1.2900	1.3700	1.2900	1.3600	-1.449%	1,251	8,289	-97.794%
2026-02-18	1.3600	1.3800	1.2800	1.3800	+5.344%	99	8,575	-97.826%
2026-02-17	1.2800	1.3500	1.2800	1.3100	+3.150%	3,046	8,524	-97.710%
2026-02-13	1.2800	1.3500	1.2500	1.2700	-5.224%	3,787	7,287	-97.638%
2026-02-12	1.2500	1.3500	1.1000	1.3400	+7.200%	6,034	7,287	-97.761%
2026-02-11	1.1500	1.2500	1.1300	1.2500	+10.619%	78	1,270	-97.600%
2026-02-10	1.0900	1.1500	0.9800	1.1300	+6.604%	672	1,246	-97.345%
2026-02-09	1.1500	1.3000	1.0000	1.0600	+43.243%	953	1,162	-97.170%
2026-02-06	0.7400	0.7400	0.7400	0.7400	+27.586%	7	361	-95.946%
2026-02-05	0.5800	0.5800	0.5800	0.5800	+34.884%	50	354	-94.828%
2026-02-03	0.4700	0.4800	0.4300	0.4300	+22.857%	12	304	-93.023%
2026-02-02	0.3500	0.3500	0.3500	0.3500	+12.903%	2	309	-91.429%
2026-01-29	0.3100	0.3100	0.3100	0.3100	-18.421%	1	311	-90.323%
2026-01-28	0.3800	0.3800	0.3800	0.3800	+8.571%	1	311	-92.105%
2026-01-09	0.3500	0.3500	0.3500	0.3500	-5.405%	2	310	-91.429%
2025-12-17	0.3700	0.3700	0.3700	0.3700	-7.500%	10	310	-91.892%
2025-12-12	0.4000	0.4000	0.4000	0.4000	+2.564%	5	300	-92.500%
2025-12-10	0.3900	0.3900	0.3900	0.3900	-9.302%	1	295	-92.308%
2025-12-05	0.4300	0.4300	0.4300	0.4300	+4.878%	1	294	-93.023%
2025-12-02	0.4100	0.4100	0.4100	0.4100	-24.074%	100	294	-92.683%
2025-11-18	0.4500	0.5400	0.4500	0.5400	+22.727%	2	194	-94.444%
2025-11-17	0.3400	0.4400	0.3400	0.4400	+10.000%	41	193	-93.182%
2025-11-13	0.4000	0.4000	0.4000	0.4000	-4.762%	1	173	-92.500%
2025-11-11	0.4200	0.4200	0.4200	0.4200	+7.692%	1	173	-92.857%
2025-11-10	0.2000	0.3900	0.2000	0.3900	-17.021%	2	173	-92.308%
2025-11-06	0.4200	0.4700	0.4200	0.4700	-37.333%	3	171	-93.617%
2025-11-04	0.7500	0.7500	0.7500	0.7500	+87.500%	19	168	-96.000%
2025-10-22	0.4000	0.4000	0.4000	0.4000	+8.108%	1	187	-92.500%
2025-10-21	0.3700	0.3700	0.3700	0.3700	+12.121%	4	186	-91.892%
2025-09-30	0.3300	0.3300	0.3300	0.3300	-15.385%	1	184	-90.909%
2025-09-18	0.3900	0.3900	0.3900	0.3900	+14.706%	3	184	-92.308%
2025-09-11	0.3400	0.3500	0.3200	0.3400	+3.030%	23	186	-91.176%
2025-09-08	0.3300	0.3300	0.3300	0.3300	-5.714%	1	186	-90.909%
2025-09-05	0.3500	0.3500	0.3500	0.3500	-2.778%	1	185	-91.429%
2025-08-28	0.3600	0.3600	0.3600	0.3600	-10.000%	1	184	-91.667%
2025-08-20	0.4000	0.4400	0.3000	0.4000	-2.439%	13	184	-92.500%
2025-08-18	0.4100	0.4100	0.4100	0.4100	+13.889%	4	191	-92.683%
2025-08-04	0.3600	0.3600	0.3600	0.3600	-7.692%	1	194	-91.667%
2025-07-24	0.3900	0.3900	0.3900	0.3900	-11.364%	1	194	-92.308%
2025-07-10	0.4400	0.4500	0.4400	0.4400	+12.821%	3	193	-93.182%
2025-07-08	0.3900	0.3900	0.3900	0.3900	-36.066%	1	190	-92.308%
2025-06-26	0.6300	0.6300	0.6100	0.6100	+29.787%	2	189	-95.082%
2025-06-23	0.6200	0.6300	0.3800	0.4700	-14.545%	39	188	-93.617%
2025-05-13	0.5500	0.5500	0.5500	0.5500	-12.698%	6	186	-94.545%
2025-05-12	0.6300	0.6300	0.6300	0.6300	-17.105%	19	192	-95.238%
2025-05-06	0.7600	0.7600	0.7600	0.7600	+4.110%	1	192	-96.053%
2025-05-02	0.7300	0.7300	0.7300	0.7300	-20.652%	4	192	-95.890%
2025-05-01	0.9500	0.9500	0.9200	0.9200	-26.400%	160	192	-96.739%
2025-04-23	1.2500	1.2500	1.2500	1.2500	-14.966%	10	312	-97.600%
2025-04-22	1.3800	1.4700	1.3800	1.4700	+11.364%	11	314	-97.959%
2025-04-17	1.3200	1.3200	1.3200	1.3200	+3.125%	2	313	-97.727%
2025-04-16	1.2800	1.2800	1.2800	1.2800	-16.340%	1	313	-97.656%
2025-04-09	1.4300	1.5300	1.4300	1.5300	+4.795%	81	312	-98.039%
2025-04-07	1.3000	1.4600	1.3000	1.4600	-3.311%	90	243	-97.945%
2025-04-04	1.5100	1.5100	1.5100	1.5100	+20.800%	2	178	-98.013%
2025-04-03	1.2500	1.2500	1.2500	1.2500	+12.613%	1	177	-97.600%
2025-04-02	1.1100	1.1100	1.1100	1.1100	0.000%	1	176	-97.297%
2025-03-31	1.1100	1.1100	1.1100	1.1100	+1.835%	2	176	-97.297%
2025-03-28	0.9400	1.0900	0.9400	1.0900	+9.000%	28	178	-97.248%
2025-03-27	1.0000	1.0000	1.0000	1.0000	+14.943%	3	164	-97.000%
2025-03-21	0.9100	0.9100	0.8700	0.8700	+16.000%	4	164	-96.552%
2025-03-18	0.9500	0.9500	0.7500	0.7500	-21.053%	2	163	-96.000%
2025-03-13	0.9500	0.9500	0.9500	0.9500	+39.706%	1	160	-96.842%
2025-03-03	0.6800	0.6800	0.6800	0.6800	+11.475%	2	160	-95.588%
2025-02-27	0.6100	0.6100	0.6100	0.6100	-15.278%	5	158	-95.082%
2025-02-26	0.7200	0.7200	0.7200	0.7200	+1.408%	2	153	-95.833%
2025-02-25	0.7000	0.7100	0.6500	0.7100	-22.826%	17	151	-95.775%
2025-01-24	0.8000	0.9200	0.8000	0.9200	-12.381%	10	134	-96.739%
2025-01-16	1.0500	1.0500	1.0500	1.0500	+29.630%	2	131	-97.143%
2025-01-10	0.8100	0.8100	0.8100	0.8100	-14.737%	4	129	-96.296%
2024-12-09	0.9500	0.9500	0.9500	0.9500	-26.923%	25	127	-96.842%
2024-11-07	1.3000	1.3000	1.3000	1.3000	0.000%	100	102	-97.692%
2024-11-06	1.3000	1.3000	1.3000	1.3000	-9.722%	30	102	-97.692%
2024-11-04	1.4400	1.4400	1.4400	1.4400	-10.000%	30	132	-97.917%
2024-10-31	1.6000	1.6000	1.6000	1.6000	-8.571%	100	102	-98.125%
2024-09-20	1.7500	1.7500	1.7500	1.7500	0.000%	4	2	-98.286%

.dark-mode .LcTCmS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LcTCmS{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115P8HIMS Jan 15 2027 8.00 Put (HIMS270115P00008000)option OPRA

HIMS20270115P8
HIMS Jan 15 2027 8.00 Put (HIMS270115P00008000)
option OPRA