Dark

HIMS20271217P35
HIMS Dec 17 2027 35.00 Put (HIMS271217P00035000)
option OPRA

EOD

Aug 18, 2026

13.83-2.606%(-0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	13.8300	13.8300	13.8300	13.8300	-2.606%	1	1,173	0.000%
2026-08-14	14.2000	14.2000	14.2000	14.2000	+1.792%	1	1,174	-2.606%
2026-08-05	13.7900	13.9500	13.7900	13.9500	-0.215%	12	1,175	-0.860%
2026-08-04	13.9800	14.1000	13.9800	13.9800	-9.221%	32	1,176	-1.073%
2026-07-31	15.4000	15.4000	15.4000	15.4000	+2.462%	6	1,169	-10.195%
2026-07-29	15.0300	15.0300	15.0300	15.0300	+1.349%	1	1,163	-7.984%
2026-07-27	14.8300	14.8300	14.8300	14.8300	+14.077%	1	1,162	-6.743%
2026-07-23	13.9300	13.9300	13.0000	13.0000	-4.059%	3	1,163	+6.385%
2026-07-17	13.5900	13.6900	13.5500	13.5500	+1.119%	17	1,160	+2.066%
2026-07-16	13.4000	13.4000	13.4000	13.4000	+4.037%	40	1,152	+3.209%
2026-07-15	13.0000	13.0000	12.6500	12.8800	-5.985%	13	1,192	+7.376%
2026-07-10	13.7000	13.7000	13.7000	13.7000	+5.304%	10	1,195	+0.949%
2026-07-09	13.0100	13.0100	13.0100	13.0100	-0.687%	2	1,205	+6.303%
2026-07-02	13.0200	13.1000	13.0200	13.1000	+0.847%	4	1,200	+5.573%
2026-07-01	12.8600	13.0600	12.8500	12.9900	-5.252%	13	1,200	+6.467%
2026-06-26	13.9600	13.9600	13.7100	13.7100	-1.438%	7	1,206	+0.875%
2026-06-18	13.9400	13.9400	13.8500	13.9100	-2.659%	4	1,206	-0.575%
2026-06-17	14.6300	14.6300	14.2900	14.2900	-0.557%	8	1,206	-3.219%
2026-06-16	14.8200	14.8200	14.3600	14.3700	-4.200%	28	1,206	-3.758%
2026-06-15	15.0000	15.0000	15.0000	15.0000	-9.146%	1	1,208	-7.800%
2026-06-09	16.5100	16.5100	16.5100	16.5100	+6.723%	10	1,209	-16.233%
2026-06-04	15.5000	15.5000	15.4700	15.4700	-5.671%	11	1,219	-10.601%
2026-06-03	16.4000	16.4000	16.4000	16.4000	+3.470%	1	1,229	-15.671%
2026-06-01	15.8500	15.8500	15.8500	15.8500	-5.090%	10	1,230	-12.744%
2026-05-29	16.7000	16.7000	16.7000	16.7000	-2.624%	5	1,220	-17.186%
2026-05-26	17.1500	17.1500	17.1500	17.1500	+1.539%	1	1,215	-19.359%
2026-05-22	16.8900	16.8900	16.8900	16.8900	-1.516%	3	1,215	-18.117%
2026-05-21	17.1000	17.1500	17.1000	17.1500	-2.112%	3	1,215	-19.359%
2026-05-18	17.5200	17.5200	17.5200	17.5200	+4.910%	1	1,215	-21.062%
2026-05-15	16.7000	16.7000	16.7000	16.7000	-4.571%	26	1,212	-17.186%
2026-05-13	17.5000	17.5000	17.5000	17.5000	0.000%	1	1,211	-20.971%
2026-05-12	17.0000	17.5000	17.0000	17.5000	+10.619%	4	1,211	-20.971%
2026-05-11	15.8500	15.8500	15.8200	15.8200	-7.268%	11	1,211	-12.579%
2026-05-07	17.0600	17.0600	17.0600	17.0600	+1.427%	8	1,204	-18.933%
2026-05-06	16.8200	16.8200	16.8200	16.8200	+1.325%	2	1,212	-17.776%
2026-05-01	16.7000	16.7000	16.6000	16.6000	+1.220%	4	1,212	-16.687%
2026-04-24	16.0000	16.4000	15.8400	16.4000	-1.502%	4	1,212	-15.671%
2026-04-22	16.6500	16.6500	16.6500	16.6500	-1.187%	1	1,213	-16.937%
2026-04-21	16.8500	16.8500	16.8500	16.8500	+1.506%	3	1,211	-17.923%
2026-04-17	16.6000	16.6000	16.6000	16.6000	-11.890%	5	1,211	-16.687%
2026-04-15	18.8700	18.8700	18.8400	18.8400	-2.786%	5	1,214	-26.592%
2026-04-13	19.3800	19.3800	19.3800	19.3800	-2.368%	3	1,209	-28.638%
2026-04-10	19.8500	19.8500	19.8500	19.8500	-0.750%	2	1,206	-30.327%
2026-04-09	20.0000	20.0000	20.0000	20.0000	+2.041%	3	1,204	-30.850%
2026-04-08	19.6000	19.6000	19.6000	19.6000	-1.508%	13	1,201	-29.439%
2026-04-07	19.9000	19.9000	19.9000	19.9000	+2.949%	6	1,194	-30.503%
2026-04-06	19.3300	19.3300	19.3300	19.3300	+0.468%	1	1,194	-28.453%
2026-04-01	18.7700	19.2400	18.7700	19.2400	-4.040%	13	1,193	-28.119%
2026-03-31	20.0500	20.0500	20.0500	20.0500	-0.988%	1	1,180	-31.022%
2026-03-27	19.3500	20.2500	19.3500	20.2500	+2.584%	13	1,179	-31.704%
2026-03-26	19.7400	19.7400	19.7400	19.7400	+5.561%	2	1,179	-29.939%
2026-03-17	18.7500	18.7500	18.5500	18.7000	+1.907%	15	1,179	-26.043%
2026-03-12	18.3300	18.3500	18.3300	18.3500	+14.616%	2	1,179	-24.632%
2026-03-11	16.0100	16.0100	16.0100	16.0100	-16.831%	2	1,177	-13.616%
2026-03-10	19.2500	19.2500	19.2500	19.2500	-1.886%	1	1,175	-28.156%
2026-03-09	19.5700	19.6200	19.2600	19.6200	-13.301%	19	1,175	-29.511%
2026-03-02	22.6300	22.6300	22.6300	22.6300	-1.049%	1	1,159	-38.886%
2026-02-27	22.8700	22.8700	22.8700	22.8700	+1.554%	1	1,160	-39.528%
2026-02-26	22.5200	22.5200	22.5200	22.5200	+0.896%	1	1,160	-38.588%
2026-02-25	22.3200	22.3200	22.3200	22.3200	-1.674%	3	1,164	-38.038%
2026-02-24	23.2800	23.2800	22.6200	22.7000	-0.613%	5	1,164	-39.075%
2026-02-23	22.6000	22.8400	22.6000	22.8400	+2.422%	2	1,162	-39.448%
2026-02-19	22.3000	22.3000	22.3000	22.3000	-0.889%	1	1,161	-37.982%
2026-02-18	22.3000	22.5000	22.2000	22.5000	+0.987%	22	1,160	-38.533%
2026-02-13	22.2800	22.2800	22.2800	22.2800	-1.416%	3	1,138	-37.926%
2026-02-12	22.6000	22.6000	22.6000	22.6000	+0.893%	1	1,138	-38.805%
2026-02-11	21.4800	22.4000	21.4800	22.4000	+8.213%	5	1,138	-38.259%
2026-02-10	21.0000	21.0000	20.7000	20.7000	-0.481%	8	1,134	-33.188%
2026-02-09	21.4200	21.4200	20.8000	20.8000	+12.432%	2	1,134	-33.510%
2026-02-06	18.7100	18.7100	18.5000	18.5000	+0.872%	2	1,134	-25.243%
2026-02-05	17.9800	18.3400	17.9800	18.3400	+7.251%	11	1,134	-24.591%
2026-02-04	16.9500	17.4000	16.7400	17.1000	0.000%	18	1,139	-19.123%
2026-02-03	17.1000	17.1000	17.1000	17.1000	+2.764%	1	1,137	-19.123%
2026-02-02	16.2400	16.6400	16.0800	16.6400	+7.702%	5	1,137	-16.887%
2026-01-29	15.3500	15.4500	14.2000	15.4500	+0.980%	3	1,136	-10.485%
2026-01-27	15.1500	15.3000	15.1500	15.3000	+0.658%	2	1,136	-9.608%
2026-01-26	15.3800	15.3800	15.0000	15.2000	+1.604%	19	1,134	-9.013%
2026-01-23	15.2000	15.2000	14.9600	14.9600	-2.857%	4	1,148	-7.553%
2026-01-22	15.3000	15.4400	15.3000	15.4000	+0.326%	14	1,148	-10.195%
2026-01-21	15.4000	15.4000	15.3500	15.3500	+2.813%	2	1,148	-9.902%
2026-01-20	14.9300	14.9300	14.9300	14.9300	+2.541%	2	1,147	-7.368%
2026-01-16	14.5800	14.5900	14.5600	14.5600	-2.282%	5	1,146	-5.014%
2026-01-14	14.9000	14.9000	14.9000	14.9000	+3.905%	12	1,146	-7.181%
2026-01-13	14.3400	14.3400	14.3400	14.3400	+0.986%	1	1,157	-3.556%
2026-01-12	14.5500	14.5500	14.2000	14.2000	+2.527%	12	1,157	-2.606%
2026-01-08	13.8500	13.8500	13.8500	13.8500	+2.974%	5	1,156	-0.144%
2026-01-06	13.4500	13.4500	13.4500	13.4500	+3.462%	2	1,161	+2.825%
2026-01-05	13.0000	13.0000	13.0000	13.0000	-7.997%	1	1,155	+6.385%
2025-12-31	13.7100	14.1300	13.7100	14.1300	-0.842%	6	1,155	-2.123%
2025-12-30	14.2500	14.2500	14.2500	14.2500	+2.151%	1	1,155	-2.947%
2025-12-29	13.9500	13.9500	13.9500	13.9500	+0.360%	1	1,156	-0.860%
2025-12-26	13.8000	13.9000	13.8000	13.9000	+0.725%	40	1,156	-0.504%
2025-12-22	13.5500	13.8000	13.5500	13.8000	+1.396%	42	1,176	+0.217%
2025-12-17	13.6100	13.6100	13.6100	13.6100	+0.815%	2	1,145	+1.616%
2025-12-16	13.9800	13.9800	13.5000	13.5000	+1.657%	13	1,143	+2.444%
2025-12-09	13.2800	13.2800	13.2800	13.2800	-1.264%	1	1,130	+4.142%
2025-12-05	13.3000	13.4500	13.3000	13.4500	+1.128%	11	1,129	+2.825%
2025-12-04	13.6400	13.6400	13.3000	13.3000	-3.832%	2	1,129	+3.985%
2025-11-26	13.8300	13.8300	13.8300	13.8300	-5.918%	2	1,129	0.000%
2025-11-24	14.7000	14.7000	14.7000	14.7000	-0.271%	1	1,129	-5.918%
2025-11-21	15.4500	15.4500	14.6500	14.7400	-0.068%	17	1,129	-6.174%
2025-11-20	14.3000	14.9500	14.3000	14.7500	+0.683%	28	1,137	-6.237%
2025-11-19	14.6500	14.6500	14.6500	14.6500	-2.007%	1	1,112	-5.597%
2025-11-18	16.2500	16.2500	14.9000	14.9500	-0.200%	11	1,111	-7.492%
2025-11-17	14.4200	14.9800	14.4200	14.9800	+7.770%	28	1,102	-7.677%
2025-11-14	14.1900	14.2300	13.9000	13.9000	-4.270%	14	1,089	-0.504%
2025-11-13	14.1000	14.5200	13.8500	14.5200	+6.765%	3	1,092	-4.752%
2025-11-12	13.6000	13.6000	13.6000	13.6000	-0.730%	4	1,089	+1.691%
2025-11-11	13.7000	13.7000	13.7000	13.7000	+5.223%	1	1,089	+0.949%
2025-11-10	13.0200	13.0200	13.0200	13.0200	-5.652%	1	1,089	+6.221%
2025-11-07	13.8500	13.8500	13.2300	13.8000	+4.151%	33	1,088	+0.217%
2025-11-06	12.6500	13.2500	12.6500	13.2500	+4.743%	3	1,080	+4.377%
2025-11-04	12.6500	12.6500	12.6500	12.6500	+0.397%	4	1,078	+9.328%
2025-11-03	12.6600	12.7500	12.6000	12.6000	-2.326%	101	1,147	+9.762%
2025-10-30	12.5000	12.9000	12.5000	12.9000	+2.789%	4	1,147	+7.209%
2025-10-29	12.5500	12.5500	12.5500	12.5500	+4.758%	20	1,143	+10.199%
2025-10-24	11.9800	11.9800	11.9800	11.9800	-3.387%	10	1,123	+15.442%
2025-10-23	12.4200	12.4200	12.4000	12.4000	-1.195%	11	1,133	+11.532%
2025-10-22	12.5000	12.5500	12.5000	12.5500	+6.809%	2	1,131	+10.199%
2025-10-21	11.7500	11.7500	11.7500	11.7500	-1.261%	1	1,129	+17.702%
2025-10-20	12.0000	12.1100	11.9000	11.9000	+1.709%	3	1,128	+16.218%
2025-10-17	11.0000	11.7000	11.0000	11.7000	+10.377%	4	1,128	+18.205%
2025-10-15	10.6000	10.6000	10.6000	10.6000	-3.636%	2	1,126	+30.472%
2025-10-14	10.0000	11.0000	10.0000	11.0000	+8.374%	6	1,126	+25.727%
2025-10-09	10.1500	10.1500	10.1500	10.1500	-0.490%	2	1,128	+36.256%
2025-10-08	10.2000	10.2000	10.2000	10.2000	-4.225%	1	1,126	+35.588%
2025-10-06	10.6500	10.6500	10.6500	10.6500	-3.270%	2	1,127	+29.859%
2025-10-03	11.0100	11.0100	11.0100	11.0100	+10.653%	2	1,125	+25.613%
2025-10-02	9.9500	9.9500	9.9500	9.9500	-2.547%	2	1,123	+38.995%
2025-10-01	10.1500	10.2100	10.1000	10.2100	-0.584%	3	1,123	+35.455%
2025-09-30	10.2700	10.2700	10.2700	10.2700	+3.216%	1	1,122	+34.664%
2025-09-29	9.9800	9.9800	9.9500	9.9500	-2.355%	2	1,123	+38.995%
2025-09-26	11.5500	11.5500	10.1500	10.1900	-6.083%	6	1,123	+35.721%
2025-09-25	10.9200	10.9200	10.8500	10.8500	+3.333%	3	1,126	+27.465%
2025-09-23	10.6500	10.7000	10.5000	10.5000	+1.942%	7	1,123	+31.714%
2025-09-22	10.3200	10.4600	10.0800	10.3000	-0.097%	8	1,128	+34.272%
2025-09-19	10.2000	10.4000	10.2000	10.3100	-3.192%	10	1,133	+34.142%
2025-09-18	10.7600	10.7600	10.6500	10.6500	-5.836%	3	1,141	+29.859%
2025-09-17	11.3100	11.3100	11.3100	11.3100	+2.260%	1	1,141	+22.281%
2025-09-16	11.0600	11.0600	11.0600	11.0600	+2.884%	1	1,142	+25.045%
2025-09-15	10.5000	10.7500	10.2300	10.7500	-0.463%	44	1,143	+28.651%
2025-09-12	11.1000	11.1000	10.6000	10.8000	-2.703%	10	1,111	+28.056%
2025-09-11	11.1500	11.1500	11.1000	11.1000	-8.416%	2	1,111	+24.595%
2025-09-10	11.6000	12.1200	11.2200	12.1200	+4.483%	27	1,113	+14.109%
2025-09-09	11.4500	11.7200	11.4500	11.6000	+3.111%	17	1,138	+19.224%
2025-09-08	11.4000	11.4000	11.2500	11.2500	-3.846%	13	1,152	+22.933%
2025-09-05	11.9500	11.9500	11.7000	11.7000	-1.266%	22	1,151	+18.205%
2025-09-04	12.0500	12.0500	11.7200	11.8500	-1.250%	28	1,169	+16.709%
2025-09-03	12.5000	12.5000	12.0000	12.0000	-5.363%	38	1,167	+15.250%
2025-09-02	12.8300	12.8400	12.6800	12.6800	+0.635%	22	1,133	+9.069%
2025-08-29	12.5700	12.6300	12.5300	12.6000	+3.279%	14	1,133	+9.762%
2025-08-27	12.1000	12.4000	12.1000	12.2000	+0.826%	434	1,133	+13.361%
2025-08-26	12.4000	12.5000	12.1000	12.1000	-2.104%	4	701	+14.298%
2025-08-25	12.0000	12.5000	12.0000	12.3600	+1.728%	9	701	+11.893%
2025-08-22	12.1500	12.1500	12.1500	12.1500	-1.619%	3	692	+13.827%
2025-08-21	12.8500	12.8500	12.2500	12.3500	+7.391%	6	695	+11.984%
2025-08-20	12.9000	13.2300	11.5000	11.5000	-10.853%	27	692	+20.261%
2025-08-19	12.4100	12.9000	11.5700	12.9000	+8.403%	40	674	+7.209%
2025-08-18	12.1000	12.1000	11.3500	11.9000	0.000%	4	669	+16.218%
2025-08-15	12.0100	12.0100	11.9000	11.9000	-1.653%	9	666	+16.218%
2025-08-14	12.2200	12.2200	11.4800	12.1000	+2.542%	7	660	+14.298%
2025-08-12	12.4000	12.4000	11.8000	11.8000	+0.426%	14	655	+17.203%
2025-08-11	11.8400	12.0000	11.7500	11.7500	+3.161%	254	663	+17.702%
2025-08-08	11.7500	11.7500	11.3900	11.3900	-2.483%	10	411	+21.422%
2025-08-07	11.6500	11.6800	11.5700	11.6800	-2.667%	9	401	+18.408%
2025-08-06	11.5000	12.0000	11.5000	12.0000	+9.091%	3	392	+15.250%
2025-08-05	10.7400	11.2500	10.2300	11.0000	+4.962%	37	389	+25.727%
2025-08-04	10.3900	10.5000	10.1500	10.4800	-3.232%	6	355	+31.966%
2025-08-01	10.2500	11.0800	10.2500	10.8300	+8.300%	103	358	+27.701%
2025-07-31	9.8900	10.0000	9.8200	10.0000	-2.057%	15	276	+38.300%
2025-07-30	10.7000	10.7000	10.1300	10.2100	-6.330%	8	273	+35.455%
2025-07-29	11.3600	11.3600	10.7900	10.9000	-2.679%	26	272	+26.881%
2025-07-28	10.9400	11.2000	10.9400	11.2000	+4.673%	4	255	+23.482%
2025-07-25	10.7000	10.7000	10.7000	10.7000	-3.604%	1	256	+29.252%
2025-07-24	11.3500	11.4000	11.0700	11.1000	-0.893%	20	255	+24.595%
2025-07-23	11.6500	11.6500	11.2000	11.2000	-8.272%	37	261	+23.482%
2025-07-22	12.6900	12.6900	12.2100	12.2100	-2.320%	6	263	+13.268%
2025-07-21	12.4200	12.5000	12.4000	12.5000	+2.459%	7	264	+10.640%
2025-07-18	12.2500	12.3000	12.2000	12.2000	0.000%	56	264	+13.361%
2025-07-17	12.2500	12.2500	12.2000	12.2000	-0.408%	2	216	+13.361%
2025-07-16	12.2500	12.2500	12.2500	12.2500	+0.410%	2	214	+12.898%
2025-07-15	12.3700	12.3700	12.2000	12.2000	-1.374%	2	214	+13.361%
2025-07-14	12.7500	12.7500	12.3700	12.3700	-2.598%	17	214	+11.803%
2025-07-11	12.1500	12.7000	12.1500	12.7000	+0.395%	5	218	+8.898%
2025-07-10	12.5500	12.7600	12.5500	12.6500	-2.241%	7	213	+9.328%
2025-07-09	13.0100	13.0100	12.7800	12.9400	-0.767%	6	207	+6.878%
2025-07-08	13.2000	13.2000	13.0400	13.0400	-4.469%	3	208	+6.058%
2025-07-07	13.6500	13.6500	13.6500	13.6500	-1.799%	1	206	+1.319%
2025-07-03	13.5300	13.9000	13.5300	13.9000	+1.238%	2	206	-0.504%
2025-07-02	13.7300	13.7300	13.7300	13.7300	-4.254%	1	206	+0.728%
2025-07-01	13.8000	14.3400	13.4700	14.3400	+6.380%	7	207	-3.556%
2025-06-30	13.8000	13.8000	13.4800	13.4800	-0.296%	2	207	+2.596%
2025-06-27	13.6000	13.6000	13.4000	13.5200	-4.789%	10	207	+2.293%
2025-06-26	15.3000	15.3000	14.2000	14.2000	-5.648%	7	213	-2.606%
2025-06-25	14.7300	15.0500	14.7300	15.0500	+0.266%	9	207	-8.106%
2025-06-24	14.6000	15.0100	14.6000	15.0100	+3.517%	69	207	-7.861%
2025-06-23	11.3100	14.6500	11.3100	14.5000	+32.179%	61	201	-4.621%
2025-06-20	11.0000	11.4000	10.9000	10.9700	-4.692%	120	179	+26.071%
2025-06-18	11.5100	11.5100	11.5100	11.5100	-1.371%	1	178	+20.156%
2025-06-17	11.6700	11.6700	11.6700	11.6700	+3.733%	1	178	+18.509%
2025-06-16	11.2500	11.2500	11.2500	11.2500	-4.742%	1	177	+22.933%
2025-06-13	11.8100	11.8100	11.8100	11.8100	-1.089%	2	177	+17.104%
2025-06-12	11.9400	11.9400	11.9400	11.9400	+2.666%	2	177	+15.829%
2025-06-11	11.9700	11.9700	11.6300	11.6300	-2.269%	3	177	+18.917%
2025-06-10	11.9000	11.9000	11.9000	11.9000	+0.422%	1	177	+16.218%
2025-06-06	11.7400	11.8500	11.7400	11.8500	-5.048%	4	176	+16.709%
2025-06-05	12.1500	12.4800	12.1500	12.4800	+1.463%	2	175	+10.817%
2025-06-04	11.1000	12.3000	11.1000	12.3000	+21.782%	4	171	+12.439%
2025-06-03	10.5500	11.6500	10.1000	10.1000	-12.326%	28	171	+36.931%
2025-05-30	11.5200	11.5200	11.5200	11.5200	-9.291%	2	157	+20.052%
2025-05-29	12.7000	12.7000	12.7000	12.7000	+5.833%	1	157	+8.898%
2025-05-28	12.3800	12.3800	12.0000	12.0000	-2.439%	2	157	+15.250%
2025-05-27	12.0200	12.3000	12.0200	12.3000	-0.806%	2	156	+12.439%
2025-05-23	12.4000	12.4000	12.4000	12.4000	+1.639%	2	154	+11.532%
2025-05-22	12.5600	12.5600	12.1700	12.2000	+12.546%	7	154	+13.361%
2025-05-20	10.8400	10.8400	10.8400	10.8400	-4.071%	1	151	+27.583%
2025-05-19	11.3000	11.3000	11.3000	11.3000	+1.802%	2	151	+22.389%
2025-05-16	11.0000	11.5000	11.0000	11.1000	-6.723%	12	151	+24.595%
2025-05-15	11.5500	12.1000	11.5500	11.9000	+6.250%	197	150	+16.218%
2025-05-14	11.4900	11.6700	11.2000	11.2000	+0.448%	6	3	+23.482%
2025-05-13	11.8500	11.8500	11.1500	11.1500	-11.014%	3	3	+24.036%
2025-05-12	12.5300	12.5300	12.5300	12.5300	0.000%	2	2	+10.375%

.dark-mode .zPkrgt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zPkrgt{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217P35HIMS Dec 17 2027 35.00 Put (HIMS271217P00035000)option OPRA

HIMS20271217P35
HIMS Dec 17 2027 35.00 Put (HIMS271217P00035000)
option OPRA