Dark

HIMS20271217P30
HIMS Dec 17 2027 30.00 Put (HIMS271217P00030000)
option OPRA

EOD

Aug 18, 2026

10.40-0.952%(-0.10)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	10.3600	10.4000	10.2000	10.4000	-0.952%	15	938	0.000%
2026-08-17	10.4000	10.5000	10.4000	10.5000	-0.662%	2	927	-0.952%
2026-08-13	10.5700	10.5700	10.5700	10.5700	+2.323%	1	927	-1.608%
2026-08-11	10.2600	10.3300	10.2600	10.3300	-1.806%	7	927	+0.678%
2026-08-07	10.5500	10.5500	10.5200	10.5200	-2.683%	2	925	-1.141%
2026-08-06	10.8100	10.8100	10.8100	10.8100	-9.540%	15	924	-3.793%
2026-07-30	11.9500	11.9500	11.9500	11.9500	-5.831%	1	915	-12.971%
2026-07-29	11.9900	12.6900	11.9900	12.6900	+13.001%	3	915	-18.046%
2026-07-28	11.3000	11.3000	11.2300	11.2300	+2.091%	21	913	-7.391%
2026-07-27	11.0000	11.0000	11.0000	11.0000	-3.509%	1	926	-5.455%
2026-07-24	11.0500	11.4000	11.0500	11.4000	+9.510%	6	926	-8.772%
2026-07-23	10.0000	10.4100	8.9000	10.4100	-1.327%	9	921	-0.096%
2026-07-22	10.6500	10.6500	10.5500	10.5500	+0.476%	2	926	-1.422%
2026-07-20	10.5000	10.5000	10.5000	10.5000	+3.960%	1	928	-0.952%
2026-07-17	10.1000	10.1000	10.1000	10.1000	+2.020%	1	929	+2.970%
2026-07-16	9.7600	9.9200	9.7600	9.9000	+4.211%	3	928	+5.051%
2026-07-15	9.5000	9.5000	9.5000	9.5000	-5.941%	1	930	+9.474%
2026-07-14	10.1000	10.1000	10.1000	10.1000	+2.020%	1	931	+2.970%
2026-07-13	10.2500	10.2500	9.9000	9.9000	+3.125%	2	932	+5.051%
2026-07-06	9.8500	9.8500	9.4000	9.6000	-2.439%	13	930	+8.333%
2026-07-02	9.8400	9.8400	9.8400	9.8400	+0.408%	1	940	+5.691%
2026-07-01	9.8000	10.2500	9.8000	9.8000	-7.460%	14	940	+6.122%
2026-06-29	10.5900	10.5900	10.5900	10.5900	-0.094%	1	951	-1.794%
2026-06-26	10.4800	10.6000	10.4800	10.6000	-4.332%	5	950	-1.887%
2026-06-25	11.4000	11.4000	11.0800	11.0800	+2.120%	4	951	-6.137%
2026-06-23	10.8500	10.8500	10.8500	10.8500	+0.930%	1	949	-4.147%
2026-06-22	10.7500	10.7500	10.7500	10.7500	+4.369%	2	948	-3.256%
2026-06-18	10.7000	10.8000	10.3000	10.3000	-3.918%	22	959	+0.971%
2026-06-17	11.0900	11.0900	10.7200	10.7200	-9.536%	2	959	-2.985%
2026-06-15	11.8500	11.8500	11.8500	11.8500	-1.250%	2	959	-12.236%
2026-06-12	12.0000	12.0000	12.0000	12.0000	0.000%	10	961	-13.333%
2026-06-11	12.0000	12.0000	12.0000	12.0000	-5.138%	1	951	-13.333%
2026-06-09	11.4600	12.6500	11.4600	12.6500	+5.858%	6	952	-17.787%
2026-06-04	11.5600	12.1000	11.5600	11.9500	-1.808%	27	955	-12.971%
2026-06-01	12.1700	12.1700	12.1700	12.1700	-3.182%	8	958	-14.544%
2026-05-28	12.5700	12.5700	12.5700	12.5700	-2.027%	2	957	-17.263%
2026-05-27	12.8300	12.8300	12.8300	12.8300	-2.433%	10	955	-18.940%
2026-05-21	13.1500	13.1500	13.1500	13.1500	-0.605%	1	945	-20.913%
2026-05-12	13.2300	13.2300	13.2300	13.2300	+7.126%	10	945	-21.391%
2026-05-11	12.3500	12.3500	12.3500	12.3500	-6.084%	1	945	-15.789%
2026-05-08	13.2500	13.2500	13.1500	13.1500	-0.454%	2	956	-20.913%
2026-05-07	13.2100	13.2100	13.2100	13.2100	+3.203%	1	958	-21.272%
2026-05-06	13.1300	13.1300	12.8000	12.8000	-2.809%	12	957	-18.750%
2026-05-05	13.1800	13.1800	13.1700	13.1700	+2.490%	2	945	-21.033%
2026-05-04	12.8600	12.8600	12.8500	12.8500	+4.642%	4	945	-19.066%
2026-04-24	12.4900	12.4900	12.2800	12.2800	-2.925%	2	941	-15.309%
2026-04-21	12.7000	12.9300	12.6500	12.6500	+0.397%	7	938	-17.787%
2026-04-20	12.0400	12.6100	12.0400	12.6000	-6.597%	19	938	-17.460%
2026-04-17	13.0000	13.4900	12.9500	13.4900	-2.388%	220	937	-22.906%
2026-04-16	13.8200	13.8200	13.8200	13.8200	-7.682%	20	816	-24.747%
2026-04-15	15.0000	15.0000	14.9600	14.9700	-0.664%	8	826	-30.528%
2026-04-14	15.0700	15.0700	15.0700	15.0700	-4.981%	10	823	-30.989%
2026-04-10	15.4500	15.8600	15.4500	15.8600	+0.698%	15	813	-34.426%
2026-04-09	15.7500	15.7500	15.7500	15.7500	+0.318%	2	801	-33.968%
2026-04-07	15.7000	15.7000	15.7000	15.7000	0.000%	1	803	-33.758%
2026-04-02	15.7000	15.7000	15.7000	15.7000	-0.064%	5	799	-33.758%
2026-04-01	15.2700	15.7100	15.2700	15.7100	-3.620%	7	799	-33.800%
2026-03-30	16.3000	16.3000	16.3000	16.3000	+4.153%	2	797	-36.196%
2026-03-27	16.0000	16.0000	15.6500	15.6500	+4.125%	11	797	-33.546%
2026-03-23	15.0300	15.0300	15.0300	15.0300	+2.804%	1	786	-30.805%
2026-03-17	14.6000	14.7700	14.6000	14.6200	-2.857%	5	785	-28.865%
2026-03-16	15.2800	15.2800	15.0500	15.0500	-1.182%	24	789	-30.897%
2026-03-13	15.2300	15.2300	15.2300	15.2300	+5.034%	3	771	-31.714%
2026-03-11	14.5000	14.5000	14.5000	14.5000	-6.752%	1	768	-28.276%
2026-03-10	15.0200	15.5500	15.0200	15.5500	-4.601%	3	767	-33.119%
2026-03-09	15.7000	16.3000	15.6800	16.3000	-10.587%	9	764	-36.196%
2026-03-06	18.2300	18.2300	18.2300	18.2300	-2.461%	3	756	-42.951%
2026-02-24	18.6900	18.6900	18.6900	18.6900	+2.411%	2	756	-44.355%
2026-02-23	18.2500	18.2500	18.2500	18.2500	+1.108%	1	754	-43.014%
2026-02-19	18.0400	18.0500	18.0400	18.0500	-1.096%	13	754	-42.382%
2026-02-17	18.2500	18.2500	18.2500	18.2500	+1.955%	1	744	-43.014%
2026-02-13	17.8400	18.0000	17.8400	17.9000	+0.845%	8	744	-41.899%
2026-02-12	17.7500	17.7500	17.7500	17.7500	+0.967%	2	744	-41.408%
2026-02-11	17.6000	17.6000	17.5800	17.5800	+6.095%	6	746	-40.842%
2026-02-09	17.0700	17.2300	16.5500	16.5700	+14.040%	56	746	-37.236%
2026-02-06	14.8700	14.9000	14.5300	14.5300	-0.137%	10	698	-28.424%
2026-02-05	14.5500	14.5500	14.5500	14.5500	+7.380%	1	698	-28.522%
2026-02-04	13.5500	13.5500	13.5500	13.5500	+7.540%	2	698	-23.247%
2026-02-03	12.6000	12.6000	12.6000	12.6000	0.000%	1	698	-17.460%
2026-02-02	12.6000	12.6000	12.6000	12.6000	-0.787%	3	697	-17.460%
2026-01-30	12.0500	12.7000	11.9500	12.7000	+8.454%	8	695	-18.110%
2026-01-27	11.7100	11.7100	11.7100	11.7100	0.000%	2	694	-11.187%
2026-01-26	11.7100	11.7100	11.7100	11.7100	0.000%	1	694	-11.187%
2026-01-23	11.7100	11.7100	11.7100	11.7100	-0.847%	5	693	-11.187%
2026-01-22	12.1000	12.1000	11.8100	11.8100	-0.338%	18	688	-11.939%
2026-01-21	11.8500	12.3500	11.6700	11.8500	+3.675%	54	672	-12.236%
2026-01-20	11.5800	11.5900	11.4300	11.4300	+1.330%	19	633	-9.011%
2026-01-16	11.2800	11.2800	11.2800	11.2800	-0.792%	1	634	-7.801%
2026-01-15	11.2800	11.3700	11.2800	11.3700	+3.364%	5	634	-8.531%
2026-01-14	11.4600	11.5000	11.0000	11.0000	-2.396%	6	631	-5.455%
2026-01-13	11.2000	11.2700	10.9400	11.2700	+5.623%	18	631	-7.720%
2026-01-12	11.4000	11.4000	10.6700	10.6700	0.000%	6	631	-2.530%
2026-01-09	10.7100	10.7100	10.6700	10.6700	+1.137%	11	628	-2.530%
2026-01-08	10.5500	10.5500	10.5500	10.5500	+3.736%	1	628	-1.422%
2026-01-07	10.1700	10.1700	10.1700	10.1700	-1.358%	1	627	+2.262%
2026-01-06	10.3100	10.3100	10.3100	10.3100	+0.585%	1	627	+0.873%
2026-01-05	10.4500	10.4500	10.2500	10.2500	-7.240%	11	627	+1.463%
2025-12-31	11.0500	11.0500	11.0500	11.0500	+1.098%	100	648	-5.882%
2025-12-30	10.1500	10.9300	10.1500	10.9300	+5.604%	12	648	-4.849%
2025-12-29	10.7300	10.7300	10.3500	10.3500	-1.429%	6	643	+0.483%
2025-12-26	10.7800	10.7800	10.5000	10.5000	+0.962%	2	643	-0.952%
2025-12-23	10.3100	10.6100	10.3100	10.4000	-0.952%	17	643	0.000%
2025-12-22	10.4400	10.5000	10.2900	10.5000	-2.957%	4	627	-0.952%
2025-12-16	10.8000	10.8200	10.8000	10.8200	-1.636%	3	625	-3.882%
2025-12-15	11.0000	11.0000	11.0000	11.0000	+6.075%	1	622	-5.455%
2025-12-08	10.3700	10.3700	10.3700	10.3700	+1.667%	1	623	+0.289%
2025-12-04	10.4800	10.4800	10.1500	10.2000	-5.116%	140	622	+1.961%
2025-12-03	10.8000	10.8000	10.7500	10.7500	+2.479%	2	514	-3.256%
2025-12-02	10.5000	10.5000	10.4900	10.4900	-12.144%	2	512	-0.858%
2025-11-21	11.9400	11.9400	11.9400	11.9400	+3.556%	1	512	-12.898%
2025-11-20	11.1500	11.5300	11.1500	11.5300	+1.855%	3	511	-9.801%
2025-11-18	10.1000	11.3200	10.1000	11.3200	-0.527%	63	508	-8.127%
2025-11-17	11.3800	11.3800	11.3800	11.3800	+3.832%	2	539	-8.612%
2025-11-14	11.0000	11.0000	10.8700	10.9600	-0.544%	6	537	-5.109%
2025-11-13	10.6000	11.0300	10.6000	11.0200	+5.455%	68	532	-5.626%
2025-11-12	10.4500	10.4500	10.4500	10.4500	+4.500%	1	464	-0.478%
2025-11-10	10.0000	10.0000	10.0000	10.0000	-3.568%	1	464	+4.000%
2025-11-07	10.3600	10.4300	10.3200	10.3700	+5.386%	15	463	+0.289%
2025-10-30	9.5000	9.8400	9.5000	9.8400	+6.957%	7	448	+5.691%
2025-10-27	9.2000	9.2000	9.2000	9.2000	+2.222%	1	446	+13.043%
2025-10-24	8.9800	9.0000	8.9800	9.0000	-4.762%	2	446	+15.556%
2025-10-23	9.4500	9.4500	9.4500	9.4500	-1.563%	1	445	+10.053%
2025-10-22	9.6000	9.6000	9.6000	9.6000	+5.495%	1	445	+8.333%
2025-10-21	9.1000	9.1000	9.1000	9.1000	+10.036%	1	444	+14.286%
2025-10-20	8.2700	8.2700	8.2700	8.2700	+6.710%	2	444	+25.756%
2025-10-16	7.2900	7.7500	7.2900	7.7500	-6.627%	3	444	+34.194%
2025-10-14	8.3500	8.3500	8.3000	8.3000	+6.410%	2	442	+25.301%
2025-10-09	7.8000	7.8000	7.8000	7.8000	+3.038%	3	443	+33.333%
2025-10-07	7.7800	7.7800	7.5700	7.5700	-7.908%	5	447	+37.384%
2025-10-06	8.2200	8.2200	8.2200	8.2200	+9.600%	4	447	+26.521%
2025-09-29	8.1800	8.1800	7.5000	7.5000	-9.091%	2	443	+38.667%
2025-09-25	8.2500	8.2500	8.2500	8.2500	+14.583%	1	445	+26.061%
2025-09-23	7.8800	7.8800	7.2000	7.2000	-7.692%	3	446	+44.444%
2025-09-22	7.8000	7.8000	7.8000	7.8000	+0.645%	2	447	+33.333%
2025-09-19	7.9900	7.9900	7.7500	7.7500	-4.321%	5	447	+34.194%
2025-09-18	8.1000	8.2200	8.1000	8.1000	-6.032%	45	448	+28.395%
2025-09-16	8.6200	8.6200	8.6200	8.6200	+5.122%	10	483	+20.650%
2025-09-15	8.0500	8.2000	8.0500	8.2000	-0.606%	85	483	+26.829%
2025-09-12	8.5200	8.5200	8.2500	8.2500	+3.383%	20	568	+26.061%
2025-09-11	8.1200	8.3800	7.9800	7.9800	-9.421%	21	578	+30.326%
2025-09-10	8.8500	9.4000	8.7000	8.8100	+3.647%	11	579	+18.048%
2025-09-09	8.9500	8.9500	8.5000	8.5000	-1.163%	3	574	+22.353%
2025-09-08	8.7500	8.7700	8.6000	8.6000	-4.444%	6	573	+20.930%
2025-09-04	9.0000	9.0000	9.0000	9.0000	-4.762%	2	575	+15.556%
2025-09-03	9.3000	9.8900	9.3000	9.4500	-2.275%	108	577	+10.053%
2025-09-02	9.8500	9.8500	9.6500	9.6700	-0.309%	16	471	+7.549%
2025-08-29	9.5200	9.7000	9.5200	9.7000	+2.105%	2	457	+7.216%
2025-08-28	9.4500	9.6000	9.4500	9.5000	-1.656%	15	457	+9.474%
2025-08-27	9.5500	9.6600	9.5500	9.6600	+4.772%	3	442	+7.660%
2025-08-26	9.2200	9.2200	9.2200	9.2200	-1.390%	1	440	+12.798%
2025-08-22	9.6200	9.6200	9.3500	9.3500	-5.076%	4	439	+11.230%
2025-08-21	9.6000	9.8500	9.5500	9.8500	+1.442%	4	437	+5.584%
2025-08-20	9.9000	9.9000	9.6800	9.7100	0.000%	12	436	+7.106%
2025-08-19	9.9500	10.0900	9.6300	9.7100	+5.543%	18	425	+7.106%
2025-08-15	9.2500	9.3000	9.1700	9.2000	-0.325%	13	425	+13.043%
2025-08-14	9.4000	9.4000	8.0000	9.2300	+0.874%	5	428	+12.676%
2025-08-13	9.1500	9.2500	9.1500	9.1500	+1.329%	9	424	+13.661%
2025-08-12	9.4400	9.4600	9.0300	9.0300	+2.149%	16	416	+15.172%
2025-08-11	9.2500	9.2500	8.7300	8.8400	+4.739%	26	402	+17.647%
2025-08-08	9.7600	9.7600	8.4400	8.4400	-7.355%	4	397	+23.223%
2025-08-07	9.0500	9.1100	9.0500	9.1100	-3.085%	2	397	+14.160%
2025-08-06	9.4000	9.4000	9.4000	9.4000	+12.172%	1	396	+10.638%
2025-08-05	8.0500	8.6800	7.7500	8.3800	-5.311%	33	395	+24.105%
2025-08-04	7.9000	8.8500	7.9000	8.8500	+7.927%	90	368	+17.514%
2025-08-01	8.0500	8.2000	8.0000	8.2000	+7.190%	6	291	+26.829%
2025-07-31	7.6500	7.9300	7.5700	7.6500	-2.548%	19	293	+35.948%
2025-07-30	8.2500	8.2500	7.8500	7.8500	-5.422%	33	293	+32.484%
2025-07-29	8.4000	8.4000	8.3000	8.3000	-2.353%	2	309	+25.301%
2025-07-28	8.4100	8.6000	8.4100	8.5000	0.000%	8	309	+22.353%
2025-07-25	8.5000	8.5000	8.5000	8.5000	-2.857%	3	305	+22.353%
2025-07-24	8.8500	8.8500	8.7500	8.7500	+1.156%	7	306	+18.857%
2025-07-23	8.8000	8.8000	7.7000	8.6500	-7.487%	5	301	+20.231%
2025-07-22	9.7500	9.7500	9.3500	9.3500	-3.608%	3	301	+11.230%
2025-07-21	9.7000	9.7000	9.7000	9.7000	+12.139%	5	302	+7.216%
2025-07-18	9.7300	9.7300	8.6500	8.6500	-12.626%	3	297	+20.231%
2025-07-16	10.2000	10.2000	9.7100	9.9000	+3.665%	4	295	+5.051%
2025-07-15	9.4600	9.5500	9.4100	9.5500	0.000%	3	297	+8.901%
2025-07-14	9.6500	9.6500	9.5500	9.5500	-4.020%	3	297	+8.901%
2025-07-11	8.5000	9.9500	8.5000	9.9500	+0.913%	9	296	+4.523%
2025-07-10	9.9000	9.9000	9.8600	9.8600	+1.128%	2	298	+5.477%
2025-07-09	10.2200	10.2500	9.7500	9.7500	-6.699%	112	299	+6.667%
2025-07-07	10.5000	10.8400	10.4500	10.4500	-1.415%	5	308	-0.478%
2025-07-03	10.6500	10.6500	10.6000	10.6000	0.000%	3	302	-1.887%
2025-07-02	10.7000	10.7000	10.6000	10.6000	-6.526%	3	302	-1.887%
2025-07-01	10.6600	11.3400	10.6600	11.3400	+8.000%	6	299	-8.289%
2025-06-30	10.6000	10.7000	10.5000	10.5000	0.000%	121	293	-0.952%
2025-06-27	10.5500	10.7000	10.5000	10.5000	-6.250%	6	358	-0.952%
2025-06-26	11.4000	11.4000	11.1000	11.2000	-5.085%	126	360	-7.143%
2025-06-25	12.5000	12.5000	10.1000	11.8000	+1.724%	11	238	-11.864%
2025-06-24	11.5000	11.9000	11.5000	11.6000	-2.192%	14	228	-10.345%
2025-06-23	10.6000	11.8600	9.7500	11.8600	+47.329%	129	224	-12.310%
2025-06-20	8.5000	8.5000	8.0500	8.0500	-9.551%	104	101	+29.193%
2025-06-18	8.9000	8.9000	8.9000	8.9000	-2.198%	2	53	+16.854%
2025-06-17	9.1000	9.1000	9.1000	9.1000	-2.045%	2	53	+14.286%
2025-06-06	9.2900	9.2900	9.2900	9.2900	-4.227%	2	51	+11.948%
2025-06-05	9.6000	9.7000	9.6000	9.7000	+6.946%	34	50	+7.216%
2025-06-04	9.3000	9.3000	9.0700	9.0700	+8.884%	4	12	+14.664%
2025-06-03	8.3300	8.3300	8.3300	8.3300	-7.444%	2	12	+24.850%
2025-06-02	9.0000	9.0000	9.0000	9.0000	-0.552%	1	10	+15.556%
2025-05-29	9.0500	9.0500	9.0500	9.0500	-5.236%	1	9	+14.917%
2025-05-28	9.5000	9.5500	9.5000	9.5500	+9.770%	2	8	+8.901%
2025-05-21	8.7000	8.7000	8.7000	8.7000	+2.959%	1	6	+19.540%
2025-05-16	8.7500	8.7500	8.4500	8.4500	+1.077%	4	5	+23.077%
2025-05-15	8.3600	8.3600	8.3600	8.3600	-4.457%	1	3	+24.402%
2025-05-14	8.7500	8.7500	8.7500	8.7500	-2.778%	1	2	+18.857%
2025-05-13	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	+15.556%

.dark-mode .qzHQ7N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qzHQ7N{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217P30HIMS Dec 17 2027 30.00 Put (HIMS271217P00030000)option OPRA

HIMS20271217P30
HIMS Dec 17 2027 30.00 Put (HIMS271217P00030000)
option OPRA