Dark

HIMS20271217P15
HIMS Dec 17 2027 15.00 Put (HIMS271217P00015000)
option OPRA

EOD

Aug 18, 2026

2.30-1.709%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.3000	2.3000	2.3000	2.3000	-1.709%	1	2,237	0.000%
2026-08-17	2.3400	2.3400	2.3400	2.3400	-3.704%	2	2,236	-1.709%
2026-08-14	2.5000	2.5000	2.4300	2.4300	-2.800%	151	2,238	-5.350%
2026-08-13	2.4300	2.5500	2.4200	2.5000	+2.041%	454	2,279	-8.000%
2026-08-12	2.4600	2.5500	2.4500	2.4500	+3.376%	64	1,888	-6.122%
2026-08-11	2.4500	2.5000	2.3500	2.3700	-3.659%	149	1,864	-2.954%
2026-08-10	2.5200	2.5200	2.4000	2.4600	-3.529%	136	1,872	-6.504%
2026-08-07	2.6700	2.6700	2.5500	2.5500	-3.774%	104	1,992	-9.804%
2026-08-06	2.6500	2.6500	2.6500	2.6500	-3.285%	2	2,077	-13.208%
2026-08-05	2.6000	2.7400	2.6000	2.7400	+0.366%	260	2,075	-16.058%
2026-08-04	2.7000	2.7700	2.6700	2.7300	-1.444%	53	2,216	-15.751%
2026-08-03	2.7900	2.8400	2.7000	2.7700	-12.063%	155	2,245	-16.968%
2026-07-30	3.2000	3.2500	3.1500	3.1500	-5.970%	46	2,377	-26.984%
2026-07-29	2.9500	3.3500	2.7000	3.3500	+16.319%	119	2,402	-31.343%
2026-07-28	2.8000	2.9900	2.8000	2.8800	+2.857%	107	2,342	-20.139%
2026-07-24	2.6000	2.8000	2.5200	2.8000	+6.464%	233	2,282	-17.857%
2026-07-23	2.5500	2.6300	2.3100	2.6300	+3.137%	62	2,196	-12.548%
2026-07-22	2.5500	2.5500	2.5500	2.5500	0.000%	33	2,216	-9.804%
2026-07-17	2.5500	2.5500	2.5500	2.5500	+2.000%	30	2,202	-9.804%
2026-07-16	2.3600	2.5000	2.3600	2.5000	+4.603%	22	2,172	-8.000%
2026-07-15	2.3300	2.3900	2.3300	2.3900	-6.275%	5	2,152	-3.766%
2026-07-10	2.5100	2.6100	2.2700	2.5500	+2.000%	30	2,156	-9.804%
2026-07-08	2.5000	2.5000	2.5000	2.5000	+2.041%	1	2,126	-8.000%
2026-07-07	2.4500	2.4500	2.4500	2.4500	+1.660%	10	2,125	-6.122%
2026-07-06	2.3700	2.4100	2.3700	2.4100	-1.633%	2	2,115	-4.564%
2026-07-02	2.4500	2.4800	2.4400	2.4500	+3.376%	128	2,081	-6.122%
2026-07-01	2.4400	2.4400	2.3700	2.3700	-15.357%	2	2,081	-2.954%
2026-06-26	2.5400	2.8000	2.5400	2.8000	-5.085%	51	2,081	-17.857%
2026-06-25	2.9000	2.9500	2.9000	2.9500	+10.487%	50	2,131	-22.034%
2026-06-18	2.7200	2.7200	2.6700	2.6700	-9.184%	3	2,136	-13.858%
2026-06-17	2.9000	2.9400	2.9000	2.9400	-2.000%	3	2,136	-21.769%
2026-06-15	2.9300	3.1500	2.9300	3.0000	-9.091%	57	2,136	-23.333%
2026-06-12	3.4500	3.4500	3.3000	3.3000	+0.610%	56	2,152	-30.303%
2026-06-10	3.2800	3.2800	3.2800	3.2800	+2.500%	1	2,116	-29.878%
2026-06-09	3.3900	3.3900	3.2000	3.2000	-4.762%	1,250	2,116	-28.125%
2026-06-08	3.3000	3.3600	3.2000	3.3600	+0.299%	45	2,116	-31.548%
2026-06-04	3.3300	3.3500	3.3300	3.3500	+3.077%	10	2,110	-31.343%
2026-06-03	3.5000	3.5000	3.1500	3.2500	-1.515%	54	2,109	-29.231%
2026-06-01	3.2800	3.3000	3.2800	3.3000	-4.348%	11	2,060	-30.303%
2026-05-29	3.6300	3.6300	3.3500	3.4500	0.000%	289	2,060	-33.333%
2026-05-28	3.5000	3.5000	3.4500	3.4500	-2.817%	130	1,888	-33.333%
2026-05-27	3.5700	3.6000	3.5000	3.5500	-3.533%	255	1,938	-35.211%
2026-05-21	3.6500	3.7000	3.6500	3.6800	-7.538%	24	2,054	-37.500%
2026-05-19	3.9700	3.9800	3.9700	3.9800	+5.291%	11	2,054	-42.211%
2026-05-18	3.7100	3.7800	3.7100	3.7800	+5.000%	8	2,056	-39.153%
2026-05-15	3.6000	3.6500	3.6000	3.6000	-2.703%	147	2,056	-36.111%
2026-05-14	3.7000	3.7000	3.7000	3.7000	-1.070%	1	2,073	-37.838%
2026-05-13	3.5500	3.7400	3.5500	3.7400	+4.469%	6	2,068	-38.503%
2026-05-12	3.8000	3.8000	3.5500	3.5800	+2.874%	923	2,068	-35.754%
2026-05-11	3.4000	3.4800	3.4000	3.4800	-5.946%	31	2,068	-33.908%
2026-05-08	3.7000	3.7000	3.7000	3.7000	-1.333%	1	1,543	-37.838%
2026-05-06	3.8500	3.8500	3.7500	3.7500	+1.351%	1,330	1,542	-38.667%
2026-05-05	3.9000	3.9000	3.7000	3.7000	-5.128%	3	2,475	-37.838%
2026-04-30	4.0000	4.0000	3.8500	3.9000	0.000%	70	2,474	-41.026%
2026-04-29	3.6800	3.9500	3.6800	3.9000	+5.405%	1,367	2,454	-41.026%
2026-04-27	3.7500	3.7500	3.7000	3.7000	+2.778%	7	1,113	-37.838%
2026-04-24	3.6000	3.6000	3.6000	3.6000	-5.512%	4	1,118	-36.111%
2026-04-23	3.8100	3.8100	3.8100	3.8100	-2.806%	10	1,118	-39.633%
2026-04-22	3.9200	3.9200	3.9000	3.9200	-2.000%	7	1,108	-41.327%
2026-04-21	4.0000	4.0000	4.0000	4.0000	+3.896%	1	1,108	-42.500%
2026-04-20	3.9100	3.9100	3.7500	3.8500	-3.750%	20	1,108	-40.260%
2026-04-17	4.0000	4.0000	4.0000	4.0000	-4.535%	25	1,127	-42.500%
2026-04-16	4.3300	4.3300	4.1500	4.1900	-11.416%	21	1,126	-45.107%
2026-04-15	4.7300	4.7300	4.7300	4.7300	-0.421%	1	1,120	-51.374%
2026-04-14	5.0000	5.0000	4.7500	4.7500	+1.064%	23	1,121	-51.579%
2026-04-10	4.7000	4.7000	4.7000	4.7000	-4.472%	200	1,123	-51.064%
2026-04-08	4.9500	4.9500	4.9200	4.9200	-0.606%	110	923	-53.252%
2026-04-06	5.0000	5.1000	4.9500	4.9500	-6.072%	66	823	-53.535%
2026-04-02	5.2700	5.2700	5.2700	5.2700	+3.333%	10	763	-56.357%
2026-04-01	4.9800	5.1000	4.9800	5.1000	-0.971%	15	763	-54.902%
2026-03-31	5.1000	5.1500	4.9500	5.1500	-5.505%	479	761	-55.340%
2026-03-30	5.2500	5.4500	5.2500	5.4500	+3.025%	25	359	-57.798%
2026-03-27	5.2500	5.2900	5.2500	5.2900	+3.725%	2	356	-56.522%
2026-03-26	5.1700	5.1700	5.1000	5.1000	+8.742%	2	354	-54.902%
2026-03-23	4.6700	4.6900	4.6700	4.6900	-1.883%	2	354	-50.959%
2026-03-19	4.7800	4.7800	4.7800	4.7800	-6.458%	2	356	-51.883%
2026-03-18	5.1100	5.1100	5.1100	5.1100	+3.232%	1	358	-54.990%
2026-03-17	4.8000	4.9500	4.8000	4.9500	-1.000%	30	357	-53.535%
2026-03-16	5.0000	5.0000	5.0000	5.0000	-8.257%	2	357	-54.000%
2026-03-13	5.4500	5.4500	5.4500	5.4500	+9.000%	1	357	-57.798%
2026-03-12	5.0000	5.0000	5.0000	5.0000	+2.041%	2	357	-54.000%
2026-03-11	5.0600	5.1100	4.7400	4.9000	-7.372%	59	355	-53.061%
2026-03-10	5.1500	5.2900	5.1500	5.2900	-1.490%	4	382	-56.522%
2026-03-09	5.2000	5.5900	5.2000	5.3700	-18.636%	32	378	-57.169%
2026-03-06	6.6000	6.6000	6.6000	6.6000	+3.125%	2	373	-65.152%
2026-03-05	6.4000	6.4000	6.4000	6.4000	0.000%	1	371	-64.063%
2026-03-04	6.4000	6.4000	6.4000	6.4000	0.000%	1	370	-64.063%
2026-03-03	6.5500	6.5500	6.4000	6.4000	-2.588%	2	370	-64.063%
2026-03-02	6.5700	6.5700	6.5700	6.5700	-2.522%	1	369	-64.992%
2026-02-27	6.7000	6.7500	6.7000	6.7400	+3.692%	5	369	-65.875%
2026-02-26	6.5000	6.5000	6.5000	6.5000	0.000%	1	364	-64.615%
2026-02-25	6.4800	6.5000	6.4800	6.5000	+0.309%	2	363	-64.615%
2026-02-24	6.9000	6.9000	6.4800	6.4800	-2.703%	249	363	-64.506%
2026-02-23	6.6400	6.6600	6.6400	6.6600	+0.909%	4	298	-65.465%
2026-02-20	6.5100	6.6500	6.5100	6.6000	+1.538%	4	294	-65.152%
2026-02-19	6.3500	6.5000	6.3500	6.5000	+2.362%	3	292	-64.615%
2026-02-18	6.3700	6.4000	6.3500	6.3500	-1.244%	8	289	-63.780%
2026-02-17	6.3500	6.4500	6.3500	6.4300	+1.420%	4	281	-64.230%
2026-02-13	6.3500	6.3800	6.3000	6.3400	-0.938%	7	277	-63.722%
2026-02-12	6.3400	6.6000	6.3400	6.4000	+3.896%	4	277	-64.063%
2026-02-11	6.0500	6.2500	6.0500	6.1600	+1.483%	158	275	-62.662%
2026-02-10	5.8000	6.0700	5.8000	6.0700	+7.434%	8	123	-62.109%
2026-02-09	5.8700	6.2100	5.2800	5.6500	+24.176%	140	119	-59.292%
2026-02-06	4.8000	4.8000	4.5500	4.5500	+2.477%	3	46	-49.451%
2026-02-05	3.9000	4.6500	3.9000	4.4400	+40.952%	45	45	-48.198%
2026-01-28	3.4000	3.4000	3.1500	3.1500	-8.696%	2	3	-26.984%
2026-01-23	3.4500	3.4500	3.4500	3.4500	0.000%	1	1	-33.333%

.dark-mode .KgjfnC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KgjfnC{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217P15HIMS Dec 17 2027 15.00 Put (HIMS271217P00015000)option OPRA

HIMS20271217P15
HIMS Dec 17 2027 15.00 Put (HIMS271217P00015000)
option OPRA