Dark

HIMS20271217P20
HIMS Dec 17 2027 20.00 Put (HIMS271217P00020000)
option OPRA

EOD

Aug 18, 2026

4.05-8.989%(-0.40)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.5000	4.5000	4.0500	4.0500	-8.989%	13	5,577	0.000%
2026-08-17	4.5000	4.5500	4.4200	4.4500	-2.198%	635	5,566	-8.989%
2026-08-14	4.6500	4.7000	4.5500	4.5500	-3.191%	1,003	6,171	-10.989%
2026-08-13	4.7500	4.8000	4.5600	4.7000	+2.174%	1,415	6,671	-13.830%
2026-08-12	4.8000	4.8000	4.5000	4.6000	+3.371%	387	6,185	-11.957%
2026-08-11	4.6000	4.6500	4.4000	4.4500	-3.261%	247	6,055	-8.989%
2026-08-10	4.6000	4.6000	4.4500	4.6000	-1.075%	471	6,116	-11.957%
2026-08-07	4.9500	4.9500	4.6500	4.6500	-7.921%	709	6,438	-12.903%
2026-08-06	4.9500	5.0500	4.9500	5.0500	+3.061%	552	6,874	-19.802%
2026-08-05	4.8000	4.9000	4.7500	4.9000	+1.031%	242	6,591	-17.347%
2026-08-04	4.9500	5.0000	4.8500	4.8500	-3.960%	405	6,729	-16.495%
2026-08-03	5.2500	5.2500	4.9500	5.0500	-10.619%	417	7,101	-19.802%
2026-07-31	5.5000	5.6500	5.5000	5.6500	0.000%	305	7,513	-28.319%
2026-07-30	5.8000	5.8000	5.5500	5.6500	-5.833%	138	7,818	-28.319%
2026-07-29	5.3500	6.0000	5.3000	6.0000	+16.505%	194	7,884	-32.500%
2026-07-28	5.2500	5.4300	5.1000	5.1500	+3.000%	1,180	7,767	-21.359%
2026-07-27	5.0500	5.1000	5.0000	5.0000	-2.534%	87	6,910	-19.000%
2026-07-24	4.5000	5.2900	4.4000	5.1300	+12.747%	763	6,993	-21.053%
2026-07-23	4.4500	4.5500	4.4000	4.5500	-5.208%	80	6,328	-10.989%
2026-07-22	4.7500	4.8000	4.7000	4.8000	+2.128%	37	6,406	-15.625%
2026-07-21	4.6000	4.7000	4.6000	4.7000	0.000%	30	6,391	-13.830%
2026-07-20	4.6500	4.7300	4.6500	4.7000	+2.174%	509	6,381	-13.830%
2026-07-17	4.8500	4.8500	4.5500	4.6000	+2.222%	153	6,243	-11.957%
2026-07-16	4.5000	4.6000	4.2500	4.5000	+5.882%	194	6,163	-10.000%
2026-07-15	4.3500	4.3500	4.2500	4.2500	-3.409%	50	6,014	-4.706%
2026-07-14	4.6500	4.6500	4.4000	4.4000	-5.376%	66	6,060	-7.955%
2026-07-13	4.6500	4.6500	4.6500	4.6500	0.000%	10	6,012	-12.903%
2026-07-10	4.6800	4.7000	4.6400	4.6500	+5.682%	22	6,002	-12.903%
2026-07-09	4.4000	4.4000	4.4000	4.4000	-3.297%	2	6,020	-7.955%
2026-07-08	3.3000	4.5500	3.3000	4.5500	+4.598%	3	6,022	-10.989%
2026-07-06	4.2500	4.3500	4.2000	4.3500	-1.584%	624	6,021	-6.897%
2026-07-02	4.6000	4.6000	4.4200	4.4200	-0.674%	26	6,628	-8.371%
2026-07-01	4.5500	4.6000	4.3000	4.4500	-11.000%	669	6,628	-8.989%
2026-06-30	5.2800	5.2800	5.0000	5.0000	+1.010%	2	6,522	-19.000%
2026-06-26	4.7500	4.9500	4.7500	4.9500	+1.434%	12	6,520	-18.182%
2026-06-25	5.1000	5.3200	4.8800	4.8800	-5.243%	11	6,510	-17.008%
2026-06-24	5.1500	5.1500	5.1500	5.1500	-0.579%	12	6,519	-21.359%
2026-06-23	5.1800	5.1800	5.1800	5.1800	+4.646%	1	6,507	-21.815%
2026-06-22	4.7500	4.9500	4.7500	4.9500	+3.125%	3	6,506	-18.182%
2026-06-18	5.1200	5.1200	4.8000	4.8000	-4.950%	79	6,584	-15.625%
2026-06-17	5.3000	5.3000	5.0500	5.0500	-5.075%	62	6,584	-19.802%
2026-06-16	5.4000	5.4000	5.2500	5.3200	-4.144%	34	6,584	-23.872%
2026-06-15	5.7000	5.7000	5.5500	5.5500	-1.770%	2	6,596	-27.027%
2026-06-10	5.6500	5.6500	5.6500	5.6500	-3.748%	1	6,598	-28.319%
2026-06-09	5.8700	5.8700	5.8700	5.8700	-2.167%	1	6,597	-31.005%
2026-06-08	6.0000	6.0000	5.8500	6.0000	-1.639%	27	6,598	-32.500%
2026-06-05	6.0500	6.1000	6.0000	6.1000	+5.172%	40	6,599	-33.607%
2026-06-04	5.6000	5.8000	5.6000	5.8000	-4.762%	19	6,608	-30.172%
2026-06-03	6.2000	6.2200	6.0900	6.0900	+5.913%	19	6,627	-33.498%
2026-06-02	5.7500	5.7500	5.7500	5.7500	-3.685%	5	6,625	-29.565%
2026-06-01	6.1000	6.1000	5.9500	5.9700	-1.809%	6	6,630	-32.161%
2026-05-29	6.1500	6.1500	6.0800	6.0800	-0.816%	2	6,632	-33.388%
2026-05-28	6.4000	6.4600	6.1300	6.1300	-1.447%	28	6,632	-33.931%
2026-05-27	6.2500	6.2600	6.2200	6.2200	-5.327%	16	6,656	-34.887%
2026-05-26	6.4400	6.5700	6.4300	6.5700	+3.791%	27	6,668	-38.356%
2026-05-21	6.4900	6.5600	6.3300	6.3300	+10.087%	17	6,645	-36.019%
2026-05-20	5.7500	5.7500	5.7500	5.7500	-15.317%	2	6,645	-29.565%
2026-05-18	6.2500	6.7900	6.2500	6.7900	+8.640%	12	6,626	-40.353%
2026-05-15	6.2500	6.2500	6.2500	6.2500	-2.191%	10	6,626	-35.200%
2026-05-14	6.5000	6.5500	6.3900	6.3900	-0.930%	8	6,612	-36.620%
2026-05-13	6.5000	6.5000	6.4500	6.4500	+1.575%	9	6,604	-37.209%
2026-05-12	6.3100	6.5000	6.3100	6.3500	+4.959%	3	6,604	-36.220%
2026-05-11	6.0500	6.0500	5.9000	6.0500	-3.200%	24	6,604	-33.058%
2026-05-08	6.4500	6.4500	6.2500	6.2500	-6.297%	2	6,613	-35.200%
2026-05-07	6.4200	6.6700	6.4200	6.6700	+5.205%	17	6,615	-39.280%
2026-05-06	6.4600	6.5300	6.3300	6.3400	-0.938%	933	6,599	-36.120%
2026-05-05	6.5800	6.5800	6.4000	6.4000	0.000%	1,130	5,651	-36.719%
2026-05-04	6.3300	6.5000	6.3200	6.4000	-4.478%	31	4,525	-36.719%
2026-04-30	6.7000	6.7000	6.7000	6.7000	+2.761%	1	4,511	-39.552%
2026-04-29	6.5100	6.5200	6.5100	6.5200	-0.306%	6	4,512	-37.883%
2026-04-28	6.5400	6.5400	6.5400	6.5400	+4.640%	2	4,514	-38.073%
2026-04-27	6.2000	6.2500	6.1000	6.2500	+0.806%	2,195	4,512	-35.200%
2026-04-24	6.2200	6.2200	6.2000	6.2000	-5.344%	12	2,402	-34.677%
2026-04-23	6.3000	6.6000	6.3000	6.5500	-0.758%	53	2,394	-38.168%
2026-04-22	6.5000	6.6300	6.5000	6.6000	+3.448%	93	2,395	-38.636%
2026-04-21	6.5000	6.5000	6.0500	6.3800	+2.572%	10	2,396	-36.520%
2026-04-20	6.6400	6.6400	6.2200	6.2200	-7.852%	90	2,396	-34.887%
2026-04-17	6.7500	6.7500	6.7500	6.7500	-2.174%	1	2,421	-40.000%
2026-04-16	7.5100	7.5100	6.8000	6.9000	-8.609%	370	2,420	-41.304%
2026-04-15	7.8500	7.8500	7.5500	7.5500	+3.425%	23	2,142	-46.358%
2026-04-14	7.8000	7.8000	7.3000	7.3000	-7.006%	12	2,121	-44.521%
2026-04-13	8.2500	8.2500	7.8500	7.8500	-5.308%	50	2,114	-48.408%
2026-04-10	8.2500	8.5500	8.2500	8.2900	-1.074%	16	2,074	-51.146%
2026-04-09	8.2500	8.4600	8.2500	8.3800	+2.445%	396	2,073	-51.671%
2026-04-07	8.1800	8.1800	8.1800	8.1800	-2.966%	1	1,826	-50.489%
2026-04-02	8.1500	8.5500	8.1000	8.4300	+4.074%	105	1,791	-51.957%
2026-04-01	8.3300	8.3300	8.1000	8.1000	+2.402%	11	1,791	-50.000%
2026-03-31	8.7500	8.7500	7.9100	7.9100	-8.023%	25	1,782	-48.799%
2026-03-30	8.5300	8.6000	8.5300	8.6000	+0.233%	15	1,798	-52.907%
2026-03-27	8.3400	8.7000	8.3400	8.5800	+2.143%	375	1,802	-52.797%
2026-03-26	8.5000	8.5000	8.4000	8.4000	+2.439%	6	1,519	-51.786%
2026-03-25	8.5000	8.5000	8.2000	8.2000	+0.613%	206	1,520	-50.610%
2026-03-24	7.9500	8.1500	7.9500	8.1500	+3.165%	6	1,688	-50.307%
2026-03-23	8.0000	8.1300	7.9000	7.9000	-3.659%	29	1,693	-48.734%
2026-03-20	7.6400	8.2000	7.6400	8.2000	+4.193%	52	1,685	-50.610%
2026-03-19	8.1000	8.1700	7.8700	7.8700	-2.840%	16	1,687	-48.539%
2026-03-18	8.1000	8.1000	8.1000	8.1000	+6.860%	10	1,698	-50.000%
2026-03-17	7.6500	8.0000	7.5800	7.5800	-6.072%	42	1,688	-46.570%
2026-03-16	8.1700	8.1700	8.0000	8.0700	-0.982%	24	1,664	-49.814%
2026-03-12	7.8200	8.1500	7.8200	8.1500	+5.297%	49	1,682	-50.307%
2026-03-11	8.5200	8.5200	7.6500	7.7400	-7.305%	23	1,681	-47.674%
2026-03-10	8.5400	8.5400	8.1200	8.3500	-1.765%	186	1,683	-51.497%
2026-03-09	8.0000	8.7500	8.0000	8.5000	-13.265%	50	1,619	-52.353%
2026-03-04	9.8000	9.8000	9.8000	9.8000	-4.110%	1	1,618	-58.673%
2026-03-03	10.2200	10.2200	10.2200	10.2200	+1.692%	1	1,619	-60.372%
2026-03-02	10.3200	10.3200	10.0500	10.0500	-2.427%	2	1,619	-59.701%
2026-02-27	10.3200	10.3200	10.3000	10.3000	+1.378%	2	1,617	-60.680%
2026-02-26	10.1400	10.1600	10.1400	10.1600	0.000%	53	1,616	-60.138%
2026-02-25	10.1600	10.1600	10.1600	10.1600	-3.238%	2	1,561	-60.138%
2026-02-24	10.6200	10.6500	10.5000	10.5000	+1.942%	222	1,561	-61.429%
2026-02-23	10.3000	10.3000	10.3000	10.3000	+0.881%	32	1,345	-60.680%
2026-02-20	10.2100	10.2100	10.2100	10.2100	+1.290%	10	1,313	-60.333%
2026-02-19	10.0900	10.0900	10.0800	10.0800	+0.699%	2	1,303	-59.821%
2026-02-18	10.1900	10.2000	9.8700	10.0100	+2.352%	24	1,303	-59.540%
2026-02-13	10.0000	10.0000	9.7800	9.7800	-4.585%	8	1,282	-58.589%
2026-02-12	9.8800	10.2500	9.8600	10.2500	+6.438%	26	1,282	-60.488%
2026-02-11	9.6000	9.6300	9.6000	9.6300	+4.447%	513	1,263	-57.944%
2026-02-10	9.1000	9.2500	9.0000	9.2200	+1.319%	14	770	-56.074%
2026-02-09	9.2600	9.7600	9.0000	9.1000	+18.182%	77	761	-55.495%
2026-02-06	7.6700	7.8000	7.4000	7.7000	+3.495%	67	695	-47.403%
2026-02-05	6.5500	7.5000	6.5500	7.4400	+5.983%	41	628	-45.565%
2026-02-04	6.6400	7.0200	6.6400	7.0200	+4.000%	18	589	-42.308%
2026-02-03	6.7000	6.7500	6.7000	6.7500	+7.143%	4	593	-40.000%
2026-01-30	6.0500	6.3000	6.0500	6.3000	+8.621%	75	589	-35.714%
2026-01-29	5.8000	5.8000	5.8000	5.8000	-2.521%	5	524	-30.172%
2026-01-28	5.7400	5.9500	5.7400	5.9500	+4.569%	2	524	-31.933%
2026-01-27	5.7500	5.7500	5.6900	5.6900	+0.708%	3	524	-28.822%
2026-01-23	5.6400	5.6500	5.6400	5.6500	-4.237%	3	523	-28.319%
2026-01-21	5.6500	6.1000	5.6500	5.9000	+5.925%	84	522	-31.356%
2026-01-20	5.6000	5.6000	5.5400	5.5700	+3.148%	165	518	-27.289%
2026-01-16	5.4000	5.4000	5.4000	5.4000	-0.917%	10	343	-25.000%
2026-01-15	5.4800	5.5500	5.4500	5.4500	0.000%	45	343	-25.688%
2026-01-14	5.4000	5.4500	5.4000	5.4500	+2.060%	35	302	-25.688%
2026-01-13	5.3000	5.3400	5.2500	5.3400	+6.800%	120	267	-24.157%
2026-01-12	5.2200	5.2200	5.0000	5.0000	-4.762%	11	166	-19.000%
2026-01-09	4.9200	5.2500	4.9200	5.2500	+9.375%	21	155	-22.857%
2026-01-05	5.0000	5.1000	4.8000	4.8000	-7.692%	61	186	-15.625%
2026-01-02	5.1900	5.2000	5.1900	5.2000	+2.970%	7	186	-22.115%
2025-12-31	5.2500	5.2500	5.0500	5.0500	-1.559%	51	177	-19.802%
2025-12-30	5.1300	5.1300	5.1300	5.1300	-0.388%	3	177	-21.053%
2025-12-29	5.1000	5.1500	5.1000	5.1500	+0.980%	29	177	-21.359%
2025-12-26	5.0000	5.1000	5.0000	5.1000	-3.774%	6	173	-20.588%
2025-12-23	5.3000	5.3000	5.3000	5.3000	-2.214%	20	168	-23.585%
2025-12-16	5.3000	5.4200	5.3000	5.4200	+2.264%	6	148	-25.277%
2025-12-15	5.3000	5.3000	5.3000	5.3000	+1.923%	20	144	-23.585%
2025-12-12	5.2000	5.2000	5.2000	5.2000	-0.763%	2	124	-22.115%
2025-12-11	5.3000	5.3000	5.2400	5.2400	+1.748%	43	124	-22.710%
2025-12-10	5.0500	5.1500	5.0500	5.1500	+1.980%	4	104	-21.359%
2025-12-09	5.0500	5.0500	5.0500	5.0500	+0.598%	1	103	-19.802%
2025-12-04	5.1500	5.2200	5.0200	5.0200	-7.037%	5	102	-19.323%
2025-12-03	5.3800	5.4000	5.3800	5.4000	+2.079%	7	102	-25.000%
2025-12-02	5.2900	5.2900	5.2900	5.2900	+0.954%	20	107	-23.440%
2025-12-01	5.2400	5.2400	5.2400	5.2400	-1.873%	1	87	-22.710%
2025-11-26	5.3500	5.3500	5.3400	5.3400	-1.476%	7	86	-24.157%
2025-11-25	5.4200	5.4200	5.4200	5.4200	+0.370%	1	86	-25.277%
2025-11-24	5.3000	5.4000	5.3000	5.4000	-6.897%	70	86	-25.000%
2025-11-21	5.8000	5.8000	5.8000	5.8000	-3.333%	30	93	-30.172%
2025-11-20	5.5800	6.0000	5.5800	6.0000	+2.564%	33	66	-32.500%
2025-11-19	5.7600	5.8500	5.7600	5.8500	+7.339%	11	34	-30.769%
2025-11-18	5.4500	5.4500	5.4500	5.4500	0.000%	2	23	-25.688%
2025-11-17	5.6000	5.6000	5.4500	5.4500	+1.113%	21	21	-25.688%
2025-11-14	5.3900	5.3900	5.3900	5.3900	0.000%	10	10	-24.861%

.dark-mode .Yv4Nzx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yv4Nzx{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217P20HIMS Dec 17 2027 20.00 Put (HIMS271217P00020000)option OPRA

HIMS20271217P20
HIMS Dec 17 2027 20.00 Put (HIMS271217P00020000)
option OPRA