Dark

HIMS20271217P23
HIMS Dec 17 2027 23.00 Put (HIMS271217P00023000)
option OPRA

EOD

Aug 11, 2026

5.950.000%(0.00)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	6.0500	6.0500	5.9000	5.9500	0.000%	60	423	0.000%
2026-08-10	6.0000	6.0000	5.9500	5.9500	-4.032%	17	481	0.000%
2026-08-07	6.5000	6.5000	6.2000	6.2000	-6.767%	136	496	-4.032%
2026-08-06	6.5500	6.6500	6.5500	6.6500	+4.724%	102	575	-10.526%
2026-08-04	6.4500	6.5000	6.3500	6.3500	-3.053%	173	520	-6.299%
2026-08-03	6.8000	6.8000	6.5500	6.5500	-10.274%	25	654	-9.160%
2026-07-30	7.5500	7.5500	7.3000	7.3000	-7.360%	24	673	-18.493%
2026-07-29	7.0000	7.9300	7.0000	7.8800	+12.571%	83	692	-24.492%
2026-07-28	7.0000	7.0000	7.0000	7.0000	+4.478%	10	619	-15.000%
2026-07-27	6.6500	6.9000	6.6500	6.7000	-2.190%	24	609	-11.194%
2026-07-24	6.3000	6.8500	6.3000	6.8500	+11.382%	177	629	-13.139%
2026-07-23	6.3500	6.3500	5.8500	6.1500	-3.150%	92	476	-3.252%
2026-07-22	6.3000	6.3500	6.3000	6.3500	+1.600%	81	542	-6.299%
2026-07-17	6.2500	6.2500	6.2500	6.2500	+3.306%	18	478	-4.800%
2026-07-16	5.4000	6.0500	5.4000	6.0500	+6.140%	74	469	-1.653%
2026-07-15	5.7500	5.7500	5.7000	5.7000	-4.523%	170	412	+4.386%
2026-07-14	6.0000	6.0000	5.9000	5.9700	-2.927%	21	550	-0.335%
2026-07-10	6.1500	6.2000	6.1500	6.1500	+3.361%	60	544	-3.252%
2026-07-09	5.9500	5.9500	5.9500	5.9500	+1.709%	20	496	0.000%
2026-07-07	5.8000	5.8500	5.8000	5.8500	+9.142%	72	476	+1.709%
2026-07-06	5.3600	5.3600	5.3600	5.3600	-8.062%	1	459	+11.007%
2026-07-01	6.3000	6.3000	5.8300	5.8300	-10.169%	2	458	+2.058%
2026-06-26	6.3500	6.4900	6.3500	6.4900	-3.852%	2	458	-8.320%
2026-06-24	6.7500	6.7500	6.7500	6.7500	+3.846%	4	460	-11.852%
2026-06-23	6.5000	6.5000	6.5000	6.5000	+4.839%	1	464	-8.462%
2026-06-18	6.6000	7.0700	6.2000	6.2000	-8.824%	8	470	-4.032%
2026-06-17	6.8000	6.8000	6.8000	6.8000	-6.207%	1	470	-12.500%
2026-06-15	7.1700	7.2500	7.1700	7.2500	-2.945%	16	470	-17.931%
2026-06-04	7.5800	7.5800	7.2500	7.4700	0.000%	23	486	-20.348%
2026-06-02	7.4700	7.4700	7.4700	7.4700	-2.987%	2	492	-20.348%
2026-06-01	7.7000	7.7000	7.7000	7.7000	-4.229%	2	494	-22.727%
2026-05-29	7.8500	8.0400	7.8500	8.0400	-0.495%	10	494	-25.995%
2026-05-28	8.0800	8.0800	8.0800	8.0800	-0.247%	1	494	-26.361%
2026-05-27	8.2100	8.2100	8.0000	8.1000	-1.699%	272	495	-26.543%
2026-05-22	8.2400	8.2400	8.2400	8.2400	-6.364%	1	355	-27.791%
2026-05-20	8.8000	8.8000	8.8000	8.8000	-0.227%	1	354	-32.386%
2026-05-19	8.8500	8.8500	8.8200	8.8200	+1.730%	2	351	-32.540%
2026-05-18	8.3500	8.7000	8.3500	8.6700	+2.847%	5	351	-31.373%
2026-05-14	8.4300	8.4300	8.4300	8.4300	+0.958%	1	351	-29.419%
2026-05-13	8.3700	8.3700	8.3500	8.3500	+2.706%	6	345	-28.743%
2026-05-12	8.4500	8.4500	8.1300	8.1300	+6.275%	4	345	-26.814%
2026-05-11	7.6500	7.6500	7.6500	7.6500	-7.831%	1	345	-22.222%
2026-05-08	8.3000	8.3000	8.3000	8.3000	-0.718%	12	345	-28.313%
2026-05-07	8.3600	8.3600	8.3600	8.3600	+0.240%	1	333	-28.828%
2026-05-06	8.4000	8.4000	8.3400	8.3400	+5.570%	2	332	-28.657%
2026-05-05	8.3200	8.3200	7.9000	7.9000	-3.659%	3	330	-24.684%
2026-05-04	8.2000	8.2000	8.2000	8.2000	-1.324%	4	328	-27.439%
2026-05-01	8.3000	8.3100	8.3000	8.3100	+2.974%	4	320	-28.400%
2026-04-24	8.0200	8.0700	8.0200	8.0700	+0.248%	13	320	-26.270%
2026-04-22	8.0500	8.0500	8.0500	8.0500	0.000%	1	314	-26.087%
2026-04-21	8.1300	8.1300	8.0500	8.0500	+1.004%	4	318	-26.087%
2026-04-20	7.9600	7.9700	7.9600	7.9700	-9.432%	10	318	-25.345%
2026-04-16	9.3000	9.3000	8.8000	8.8000	-15.140%	47	318	-32.386%
2026-04-13	10.3700	10.3700	10.3700	10.3700	-3.084%	1	291	-42.623%
2026-04-02	10.7000	10.7000	10.7000	10.7000	+0.943%	1	290	-44.393%
2026-04-01	10.6000	10.6000	10.6000	10.6000	+2.218%	1	290	-43.868%
2026-03-31	10.7100	10.9900	10.1600	10.3700	-3.084%	31	290	-42.623%
2026-03-27	10.8000	11.2000	10.7000	10.7000	+5.941%	4	274	-44.393%
2026-03-25	10.1000	10.1000	10.1000	10.1000	-0.980%	40	271	-41.089%
2026-03-24	10.2000	10.2000	10.2000	10.2000	+3.030%	101	271	-41.667%
2026-03-23	10.1500	10.7500	9.9000	9.9000	-2.174%	91	270	-39.899%
2026-03-20	9.9800	10.1200	9.9800	10.1200	+3.055%	21	250	-41.206%
2026-03-19	10.0000	10.0000	9.8200	9.8200	+0.718%	3	231	-39.409%
2026-03-17	9.7500	9.7500	9.7500	9.7500	-1.515%	2	229	-38.974%
2026-03-12	9.7500	10.0000	9.7500	9.9000	+3.125%	104	228	-39.899%
2026-03-11	9.5800	9.6000	9.5800	9.6000	-6.796%	25	177	-38.021%
2026-03-10	9.1400	10.3000	9.1400	10.3000	-6.364%	53	165	-42.233%
2026-03-09	11.0000	11.0000	11.0000	11.0000	-11.647%	10	143	-45.909%
2026-03-06	12.5000	12.5000	12.4500	12.4500	-1.581%	4	133	-52.209%
2026-03-02	12.6500	12.6500	12.6500	12.6500	-0.394%	8	133	-52.964%
2026-02-27	12.7000	12.7000	12.7000	12.7000	+4.184%	1	133	-53.150%
2026-02-26	12.3000	12.3000	12.1900	12.1900	-3.254%	2	133	-51.189%
2026-02-24	12.6000	12.6000	12.6000	12.6000	+1.205%	5	132	-52.778%
2026-02-23	12.4500	12.4500	12.4500	12.4500	+1.137%	1	132	-52.209%
2026-02-20	12.3100	12.3100	12.3100	12.3100	-2.068%	1	132	-51.665%
2026-02-19	12.3800	12.5700	12.3000	12.5700	+6.345%	3	132	-52.665%
2026-02-18	11.8200	11.8200	11.8200	11.8200	-3.746%	7	133	-49.662%
2026-02-17	12.4500	12.4500	12.2800	12.2800	+1.740%	5	133	-51.547%
2026-02-13	12.0800	12.0800	12.0700	12.0700	+0.249%	3	139	-50.704%
2026-02-12	11.5700	12.0400	11.5700	12.0400	+3.883%	6	139	-50.581%
2026-02-11	11.5900	11.5900	11.5900	11.5900	-2.194%	2	139	-48.663%
2026-02-10	11.2500	11.8500	11.2500	11.8500	+5.146%	11	137	-49.789%
2026-02-09	11.8000	12.0500	11.2700	11.2700	+15.590%	57	142	-47.205%
2026-02-06	9.9300	9.9400	9.7500	9.7500	+5.634%	12	156	-38.974%
2026-02-05	9.1000	9.5500	9.1000	9.2300	+3.708%	7	156	-35.536%
2026-02-04	8.3300	8.9000	8.3000	8.9000	+3.248%	12	155	-33.146%
2026-02-03	8.5000	8.6200	8.4000	8.6200	+0.233%	19	147	-30.974%
2026-02-02	8.6000	8.6000	8.6000	8.6000	+12.418%	4	147	-30.814%
2026-01-30	7.6500	7.6500	7.6500	7.6500	-0.391%	1	147	-22.222%
2026-01-28	7.5000	7.7000	7.5000	7.6800	+2.400%	14	146	-22.526%
2026-01-27	7.5000	7.5000	7.5000	7.5000	0.000%	2	149	-20.667%
2026-01-22	7.5000	7.5000	7.5000	7.5000	-1.961%	100	148	-20.667%
2026-01-21	7.5000	7.6500	7.5000	7.6500	+12.500%	12	86	-22.222%
2026-01-13	6.8000	6.8000	6.8000	6.8000	+1.190%	2	74	-12.500%
2026-01-12	7.0000	7.0000	6.7200	6.7200	+3.544%	11	72	-11.458%
2026-01-08	6.4900	6.4900	6.4900	6.4900	+4.677%	2	63	-8.320%
2026-01-05	6.2000	6.2000	6.2000	6.2000	-8.419%	1	60	-4.032%
2026-01-02	6.7700	6.7700	6.7700	6.7700	-1.599%	1	60	-12.112%
2025-12-31	6.6300	6.8800	6.6300	6.8800	+3.459%	4	61	-13.517%
2025-12-26	6.6400	6.6500	6.6300	6.6500	+16.259%	8	61	-10.526%
2025-12-22	5.7200	5.7200	5.7200	5.7200	-11.592%	1	53	+4.021%
2025-12-19	6.4900	6.5600	6.4700	6.4700	-1.372%	5	54	-8.037%
2025-12-18	6.5700	6.7000	6.5600	6.5600	+2.022%	7	59	-9.299%
2025-12-17	6.4300	6.4300	6.4300	6.4300	-4.030%	1	58	-7.465%
2025-12-16	6.7500	6.7500	6.7000	6.7000	-3.179%	4	59	-11.194%
2025-12-12	6.6700	7.1500	6.6700	6.9200	+1.466%	6	55	-14.017%
2025-12-11	6.7500	6.8500	6.7500	6.8200	+1.943%	4	61	-12.757%
2025-12-10	6.5900	6.6900	6.5700	6.6900	+2.923%	5	59	-11.061%
2025-12-05	6.5000	6.5000	6.5000	6.5000	-1.065%	1	54	-8.462%
2025-12-04	6.7000	6.7000	6.5700	6.5700	-3.666%	12	53	-9.437%
2025-11-26	6.8200	6.8200	6.8200	6.8200	-2.987%	1	40	-12.757%
2025-11-24	6.8500	7.0300	6.5000	7.0300	-1.125%	6	40	-15.363%
2025-11-20	7.1100	7.1100	7.1100	7.1100	+3.493%	3	34	-16.315%
2025-11-13	6.3500	6.8700	6.3500	6.8700	0.000%	31	31	-13.392%

.dark-mode .rfQzz7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rfQzz7{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217P23HIMS Dec 17 2027 23.00 Put (HIMS271217P00023000)option OPRA

HIMS20271217P23
HIMS Dec 17 2027 23.00 Put (HIMS271217P00023000)
option OPRA