Dark

HIMS20271217P28
HIMS Dec 17 2027 28.00 Put (HIMS271217P00028000)
option OPRA

EOD

Aug 13, 2026

9.20+3.955%(+0.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.3900	9.3900	9.2000	9.2000	+3.955%	4	360	0.000%
2026-08-11	8.8800	9.0000	8.8500	8.8500	-4.324%	22	356	+3.955%
2026-08-04	9.2500	9.2500	9.2500	9.2500	-12.322%	2	348	-0.541%
2026-07-31	10.3000	10.5500	10.3000	10.5500	+0.476%	3	350	-12.796%
2026-07-30	11.3000	11.3000	10.5000	10.5000	-7.162%	204	353	-12.381%
2026-07-29	10.4000	11.3100	10.4000	11.3100	+13.668%	3	220	-18.656%
2026-07-28	10.0000	10.0500	9.9500	9.9500	+2.577%	6	221	-7.538%
2026-07-27	9.7000	9.7500	9.7000	9.7000	-0.716%	3	217	-5.155%
2026-07-24	9.8300	9.8300	9.7700	9.7700	+5.622%	6	214	-5.834%
2026-07-22	9.2500	9.2500	9.2500	9.2500	-2.323%	1	217	-0.541%
2026-07-17	9.4700	9.4700	9.4700	9.4700	+7.614%	4	218	-2.851%
2026-07-10	8.8000	8.8000	8.8000	8.8000	+3.529%	1	218	+4.545%
2026-07-07	8.5000	8.5000	8.5000	8.5000	-0.468%	1	217	+8.235%
2026-07-06	8.2900	8.5400	8.2900	8.5400	-3.612%	2	218	+7.728%
2026-07-02	9.0000	9.0000	8.8600	8.8600	+5.101%	3	219	+3.837%
2026-07-01	8.4300	8.4300	8.4300	8.4300	-10.224%	1	219	+9.134%
2026-06-26	9.3000	9.3900	9.3000	9.3900	-2.694%	2	219	-2.023%
2026-06-25	9.6500	9.6500	9.6500	9.6500	+6.512%	1	220	-4.663%
2026-06-18	9.0600	9.0600	9.0600	9.0600	-14.042%	1	220	+1.545%
2026-06-15	10.5400	10.5400	10.5400	10.5400	-2.857%	6	220	-12.713%
2026-06-09	10.8500	10.8500	10.8500	10.8500	-0.913%	1	226	-15.207%
2026-06-08	10.9500	10.9500	10.9500	10.9500	-3.524%	3	225	-15.982%
2026-06-05	11.3500	11.3500	11.3500	11.3500	+6.773%	15	228	-18.943%
2026-06-04	10.2900	10.6300	10.2900	10.6300	-1.391%	9	213	-13.452%
2026-06-01	11.2500	11.2500	10.7700	10.7800	-4.602%	9	217	-14.657%
2026-05-29	11.3000	11.3000	11.3000	11.3000	+1.436%	2	209	-18.584%
2026-05-28	11.1500	11.1500	11.1400	11.1400	-0.536%	2	209	-17.415%
2026-05-27	11.2000	11.2000	11.2000	11.2000	-4.843%	1	209	-17.857%
2026-05-22	11.7700	11.7700	11.7700	11.7700	-4.387%	1	208	-21.835%
2026-05-19	12.3600	12.3900	12.3100	12.3100	+13.456%	6	208	-25.264%
2026-05-11	10.8800	11.1500	10.7500	10.8500	-7.660%	15	203	-15.207%
2026-05-08	11.7500	11.7500	11.7500	11.7500	-0.424%	1	201	-21.702%
2026-05-06	11.8000	11.8000	11.8000	11.8000	-1.667%	1	200	-22.034%
2026-04-29	12.0000	12.0000	12.0000	12.0000	+7.143%	1	200	-23.333%
2026-04-27	11.2000	11.2000	11.2000	11.2000	-5.565%	3	200	-17.857%
2026-04-24	11.8600	11.8600	11.8600	11.8600	+5.142%	3	197	-22.428%
2026-04-21	11.2500	11.2800	11.2500	11.2800	-0.265%	3	199	-18.440%
2026-04-20	11.3200	11.3200	11.3100	11.3100	-3.333%	9	199	-18.656%
2026-04-17	11.7000	11.7000	11.7000	11.7000	-4.878%	6	207	-21.368%
2026-04-16	11.9300	12.4900	11.9300	12.3000	-7.934%	11	202	-25.203%
2026-04-15	13.3600	13.3600	13.3600	13.3600	-1.256%	4	200	-31.138%
2026-04-13	13.5300	13.5300	13.5300	13.5300	-3.701%	2	200	-32.003%
2026-04-06	14.0500	14.0500	14.0500	14.0500	+0.501%	1	199	-34.520%
2026-03-31	13.9800	13.9800	13.9800	13.9800	+2.044%	3	199	-34.192%
2026-03-23	13.7000	13.7000	13.7000	13.7000	-1.083%	1	198	-32.847%
2026-03-19	13.8500	13.8500	13.8500	13.8500	+4.135%	1	197	-33.574%
2026-03-17	13.3000	13.3000	13.3000	13.3000	-2.564%	4	197	-30.827%
2026-03-12	13.4900	13.6500	13.4500	13.6500	+2.632%	7	193	-32.601%
2026-03-11	13.0500	13.3000	13.0500	13.3000	-8.276%	11	189	-30.827%
2026-03-09	14.0600	14.5000	14.0600	14.5000	-11.693%	7	178	-36.552%
2026-03-04	16.4200	16.4200	16.4200	16.4200	-2.262%	1	174	-43.971%
2026-02-27	16.8000	16.8000	16.8000	16.8000	-1.293%	1	173	-45.238%
2026-02-24	17.0200	17.0200	17.0200	17.0200	+3.339%	2	173	-45.946%
2026-02-19	16.4700	16.4700	16.4700	16.4700	+2.425%	1	171	-44.141%
2026-02-18	16.3700	16.3700	16.0800	16.0800	-1.651%	11	170	-42.786%
2026-02-17	16.2300	16.3500	16.2300	16.3500	0.000%	4	169	-43.731%
2026-02-13	16.2800	16.3500	16.2800	16.3500	+3.350%	2	169	-43.731%
2026-02-10	15.0700	15.8200	15.0700	15.8200	+5.537%	4	169	-41.846%
2026-02-09	14.7000	15.0100	14.7000	14.9900	+28.120%	11	171	-38.626%
2026-02-03	11.7000	11.7000	11.7000	11.7000	+1.739%	1	166	-21.368%
2026-02-02	11.3100	11.5000	11.2800	11.5000	+6.481%	7	166	-20.000%
2026-01-30	10.8000	10.8000	10.8000	10.8000	+6.404%	1	162	-14.815%
2026-01-29	10.1500	10.1500	10.1500	10.1500	+1.500%	1	161	-9.360%
2026-01-27	10.0000	10.0000	10.0000	10.0000	-3.846%	1	161	-8.000%
2026-01-26	10.4000	10.4000	10.4000	10.4000	-2.347%	3	161	-11.538%
2026-01-22	10.6500	10.6500	10.6500	10.6500	-0.653%	1	161	-13.615%
2026-01-21	10.9000	11.0000	10.6800	10.7200	+14.652%	40	161	-14.179%
2026-01-20	9.3500	9.3500	9.3500	9.3500	+14.724%	1	122	-1.604%
2026-01-14	8.1500	8.1500	8.1500	8.1500	-18.744%	1	122	+12.883%
2026-01-12	10.0300	10.0300	10.0300	10.0300	+10.584%	1	122	-8.275%
2026-01-07	9.0700	9.0700	9.0700	9.0700	-7.637%	1	122	+1.433%
2025-12-31	9.5000	9.8200	9.5000	9.8200	+4.025%	2	122	-6.314%
2025-12-26	9.4500	9.4500	9.4400	9.4400	+0.212%	2	122	-2.542%
2025-12-23	9.4200	9.4200	9.4200	9.4200	-0.317%	1	122	-2.335%
2025-12-18	9.4500	9.5000	9.3500	9.4500	+0.318%	75	121	-2.646%
2025-12-12	9.8400	9.8400	9.4200	9.4200	+0.213%	2	47	-2.335%
2025-12-02	9.4500	9.5000	9.4000	9.4000	-5.337%	63	47	-2.128%
2025-11-20	9.9300	9.9300	9.9300	9.9300	+2.055%	2	64	-7.351%
2025-11-18	9.8800	9.8800	9.7300	9.7300	0.000%	62	62	-5.447%

.dark-mode .qLTnY9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLTnY9{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217P28HIMS Dec 17 2027 28.00 Put (HIMS271217P00028000)option OPRA

HIMS20271217P28
HIMS Dec 17 2027 28.00 Put (HIMS271217P00028000)
option OPRA