Dark

HIMS20271217P40
HIMS Dec 17 2027 40.00 Put (HIMS271217P00040000)
option OPRA

EOD

Aug 10, 2026

17.00-6.336%(-1.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	17.0000	17.0000	17.0000	17.0000	-6.336%	3	631	0.000%
2026-08-06	17.9500	18.1500	17.9500	18.1500	-5.222%	182	632	-6.336%
2026-07-31	19.1500	19.1500	19.1500	19.1500	-1.795%	15	697	-11.227%
2026-07-30	20.4700	20.4700	19.5000	19.5000	-1.015%	39	712	-12.821%
2026-07-29	19.1000	20.0000	19.1000	19.7000	+12.894%	4	710	-13.706%
2026-07-23	17.4500	17.4500	17.4500	17.4500	+5.438%	1	712	-2.579%
2026-07-09	16.5500	16.5500	16.5500	16.5500	-2.187%	10	711	+2.719%
2026-07-07	16.1000	16.9200	16.1000	16.9200	+2.795%	4	721	+0.473%
2026-07-02	16.4600	16.4600	16.4600	16.4600	-11.027%	1	723	+3.281%
2026-06-25	18.7000	18.7000	18.5000	18.5000	+4.225%	2	723	-8.108%
2026-06-24	17.7500	17.7500	17.7500	17.7500	-1.389%	1	725	-4.225%
2026-06-22	17.0000	18.0000	17.0000	18.0000	+2.857%	2	724	-5.556%
2026-06-18	17.5000	17.5000	17.5000	17.5000	-2.235%	3	730	-2.857%
2026-06-17	17.9000	17.9000	17.9000	17.9000	-8.111%	1	730	-5.028%
2026-06-10	19.0000	19.6000	19.0000	19.4800	-1.517%	22	730	-12.731%
2026-06-01	19.7800	19.7800	19.7800	19.7800	-2.801%	5	752	-14.055%
2026-05-29	20.7300	20.7300	20.3500	20.3500	-5.172%	3	747	-16.462%
2026-05-18	21.4600	21.4600	21.4600	21.4600	+2.679%	3	748	-20.783%
2026-05-15	20.4000	20.9000	20.4000	20.9000	+0.144%	2	748	-18.660%
2026-05-12	20.8700	20.8700	20.8700	20.8700	+3.831%	1	746	-18.543%
2026-04-27	19.8500	20.1000	19.8500	20.1000	-4.286%	2	745	-15.423%
2026-04-22	21.0000	21.0000	21.0000	21.0000	+2.439%	1	743	-19.048%
2026-04-21	21.0000	21.0000	20.5000	20.5000	+0.886%	6	747	-17.073%
2026-04-17	20.3200	20.3200	20.3200	20.3200	-3.924%	3	747	-16.339%
2026-04-16	21.1000	21.1500	21.1000	21.1500	-4.730%	197	744	-19.622%
2026-04-15	23.2200	23.2200	22.2000	22.2000	-3.896%	12	566	-23.423%
2026-04-14	23.1000	23.1000	23.1000	23.1000	-0.773%	1	568	-26.407%
2026-04-13	24.0700	24.0700	23.0000	23.2800	-3.202%	11	568	-26.976%
2026-04-10	24.0500	24.0500	24.0500	24.0500	-0.784%	2	573	-29.314%
2026-04-09	24.2500	24.2500	24.2400	24.2400	+2.538%	2	571	-29.868%
2026-04-08	23.6400	23.6400	23.6400	23.6400	-1.500%	5	571	-28.088%
2026-04-07	24.0000	24.0000	24.0000	24.0000	-2.240%	5	576	-29.167%
2026-04-02	24.5900	24.5900	24.1500	24.5500	+2.206%	5	584	-30.754%
2026-03-27	23.8300	24.0200	23.8300	24.0200	+6.519%	3	584	-29.226%
2026-03-17	22.5500	22.5500	22.5500	22.5500	-1.957%	1	581	-24.612%
2026-03-16	23.0000	23.0000	23.0000	23.0000	-2.377%	3	582	-26.087%
2026-03-09	23.1800	23.9200	23.1800	23.5600	-11.429%	4	585	-27.844%
2026-03-03	26.6000	26.6000	26.6000	26.6000	-4.694%	1	583	-36.090%
2026-02-27	27.9100	27.9100	27.9100	27.9100	+3.370%	60	582	-39.090%
2026-02-26	27.0000	27.0000	27.0000	27.0000	-2.668%	10	642	-37.037%
2026-02-24	27.9500	27.9500	27.7300	27.7400	+1.056%	12	632	-38.717%
2026-02-23	27.4500	27.4500	27.4500	27.4500	+1.479%	15	630	-38.069%
2026-02-19	27.0500	27.0500	27.0500	27.0500	+2.462%	1	630	-37.153%
2026-02-13	26.6500	26.6500	26.4000	26.4000	-2.077%	3	629	-35.606%
2026-02-12	26.3700	27.2000	26.3700	26.9600	+5.313%	64	629	-36.944%
2026-02-10	25.5500	25.6000	25.5500	25.6000	+4.065%	2	600	-33.594%
2026-02-09	26.1500	26.1500	24.6000	24.6000	+10.413%	72	602	-30.894%
2026-02-05	22.0800	22.3000	22.0800	22.2800	+3.580%	7	534	-23.698%
2026-02-04	20.7500	21.5100	20.7000	21.5100	+1.798%	36	541	-20.967%
2026-02-03	20.6500	21.1300	20.6500	21.1300	+5.387%	21	509	-19.546%
2026-02-02	20.0500	20.0500	20.0500	20.0500	+3.351%	32	488	-15.212%
2026-01-30	19.1000	19.4000	19.1000	19.4000	+2.375%	9	488	-12.371%
2026-01-29	18.9500	18.9500	18.9500	18.9500	0.000%	1	481	-10.290%
2026-01-26	19.0100	19.0100	18.9500	18.9500	+0.798%	24	481	-10.290%
2026-01-23	18.8000	18.8000	18.8000	18.8000	-1.157%	1	457	-9.574%
2026-01-22	19.0200	19.0200	19.0200	19.0200	-7.220%	7	458	-10.620%
2026-01-21	18.7200	20.5000	18.6700	20.5000	+7.895%	57	451	-17.073%
2026-01-20	19.0000	19.0000	19.0000	19.0000	+5.556%	4	415	-10.526%
2026-01-14	18.0000	18.0000	18.0000	18.0000	+0.559%	2	415	-5.556%
2026-01-13	17.9000	17.9000	17.9000	17.9000	-1.756%	1	415	-5.028%
2026-01-12	18.5000	18.5000	18.2200	18.2200	+4.174%	3	415	-6.696%
2026-01-09	17.4900	17.4900	17.4900	17.4900	+2.581%	1	415	-2.802%
2026-01-08	17.0500	17.0500	17.0500	17.0500	+2.096%	3	415	-0.293%
2026-01-07	16.7000	16.7000	16.7000	16.7000	-6.443%	1	418	+1.796%
2025-12-31	18.0000	18.0000	17.8500	17.8500	+0.281%	9	411	-4.762%
2025-12-30	17.5500	17.8000	17.4600	17.8000	+3.488%	53	411	-4.494%
2025-12-26	17.2000	17.2000	17.2000	17.2000	-1.206%	1	412	-1.163%
2025-12-24	17.2000	17.4100	17.2000	17.4100	+0.928%	11	402	-2.355%
2025-12-23	18.0800	18.0800	17.0000	17.2500	-0.289%	15	402	-1.449%
2025-12-18	17.1000	17.3000	17.1000	17.3000	+0.698%	19	392	-1.734%
2025-12-16	17.1800	17.1800	17.1800	17.1800	-0.694%	1	391	-1.048%
2025-12-15	17.6900	17.6900	17.3000	17.3000	+2.065%	7	390	-1.734%
2025-12-12	17.0500	17.2700	16.9500	16.9500	+3.040%	3	391	+0.295%
2025-12-09	16.4500	16.4500	16.4500	16.4500	-0.784%	1	391	+3.343%
2025-12-04	16.8500	16.8500	16.5800	16.5800	-3.211%	13	392	+2.533%
2025-12-03	17.0200	17.1300	17.0200	17.1300	-3.220%	11	401	-0.759%
2025-12-02	17.7000	17.7000	17.7000	17.7000	+2.907%	2	400	-3.955%
2025-11-26	17.2000	17.2000	17.2000	17.2000	-2.273%	1	400	-1.163%
2025-11-25	17.6000	17.6000	17.6000	17.6000	+1.149%	1	400	-3.409%
2025-11-24	17.2500	17.4000	17.2500	17.4000	-6.902%	51	401	-2.299%
2025-11-21	18.6900	18.6900	18.6900	18.6900	+0.214%	1	354	-9.042%
2025-11-20	17.7500	18.6500	17.7500	18.6500	+4.482%	7	354	-8.847%
2025-11-19	18.4500	18.4500	17.8500	17.8500	-1.761%	3	358	-4.762%
2025-11-18	18.1700	18.1700	18.1700	18.1700	+3.533%	1	356	-6.439%
2025-11-17	17.5500	17.5500	17.5500	17.5500	-0.057%	1	355	-3.134%
2025-11-14	17.5600	17.5600	17.5600	17.5600	-2.444%	1	355	-3.189%
2025-11-13	18.3500	18.3500	18.0000	18.0000	+6.825%	13	354	-5.556%
2025-11-12	16.8600	16.8600	16.8000	16.8500	+2.121%	35	343	+0.890%
2025-11-11	16.5000	16.5000	16.5000	16.5000	+1.227%	1	309	+3.030%
2025-11-10	16.3000	16.3000	16.3000	16.3000	-1.748%	2	309	+4.294%
2025-11-07	16.5900	16.5900	16.5900	16.5900	+8.078%	1	307	+2.471%
2025-11-05	15.3500	15.3500	15.3500	15.3500	-3.093%	1	307	+10.749%
2025-11-04	15.7600	15.8400	15.0000	15.8400	-1.000%	16	307	+7.323%
2025-11-03	15.5500	16.0000	15.5500	16.0000	+4.235%	4	294	+6.250%
2025-10-31	15.6500	15.8900	15.3500	15.3500	+0.854%	8	294	+10.749%
2025-10-28	15.2200	15.2200	15.2200	15.2200	+3.186%	5	294	+11.695%
2025-10-24	15.1500	15.1500	14.7500	14.7500	-5.145%	7	289	+15.254%
2025-10-22	15.6000	15.9000	15.5500	15.5500	+2.235%	22	289	+9.325%
2025-10-20	15.2100	15.2100	15.2100	15.2100	+7.113%	1	301	+11.769%
2025-10-17	14.2000	14.2000	14.2000	14.2000	+14.240%	3	300	+19.718%
2025-10-16	12.4300	12.4300	12.4300	12.4300	-1.661%	1	300	+36.766%
2025-10-15	12.6400	12.6400	12.6400	12.6400	-8.006%	2	299	+34.494%
2025-10-13	13.4500	13.7400	13.4500	13.7400	+1.778%	5	299	+23.726%
2025-10-10	13.5500	13.5500	13.5000	13.5000	+3.053%	3	303	+25.926%
2025-10-07	13.1000	13.1000	13.1000	13.1000	-3.818%	2	303	+29.771%
2025-10-06	13.6200	13.6200	13.6200	13.6200	+7.244%	1	303	+24.816%
2025-10-02	12.5000	12.7000	12.3400	12.7000	-2.006%	6	304	+33.858%
2025-10-01	13.0900	13.0900	12.9600	12.9600	-0.308%	5	301	+31.173%
2025-09-30	13.0000	13.0000	13.0000	13.0000	+2.201%	2	306	+30.769%
2025-09-29	12.7900	12.7900	12.6500	12.7200	-1.548%	22	308	+33.648%
2025-09-26	13.1300	13.1300	12.8400	12.9200	-5.899%	5	327	+31.579%
2025-09-25	13.7500	13.7500	13.7300	13.7300	+2.693%	12	328	+23.816%
2025-09-24	13.3700	13.3700	13.3700	13.3700	-0.595%	1	328	+27.150%
2025-09-23	13.3000	13.4500	13.3000	13.4500	+4.264%	2	328	+26.394%
2025-09-22	12.9500	12.9500	12.9000	12.9000	-3.731%	2	327	+31.783%
2025-09-18	13.8000	13.8000	13.3700	13.4000	-5.300%	19	328	+26.866%
2025-09-17	14.2600	14.2600	14.1500	14.1500	-0.352%	2	344	+20.141%
2025-09-16	14.2000	14.2000	14.2000	14.2000	+5.341%	1	344	+19.718%
2025-09-12	13.8100	13.8300	13.3200	13.4800	-2.460%	18	343	+26.113%
2025-09-11	15.2700	15.2700	13.7300	13.8200	-6.999%	8	353	+23.010%
2025-09-10	14.3100	14.8600	14.0300	14.8600	+0.746%	5	356	+14.401%
2025-09-09	14.5000	14.7800	14.4800	14.7500	+1.724%	16	356	+15.254%
2025-09-08	14.4000	14.6800	13.8200	14.5000	-1.293%	31	343	+17.241%
2025-09-05	14.7200	14.8500	14.6900	14.6900	+1.661%	8	336	+15.725%
2025-09-04	15.1000	15.1000	14.4500	14.4500	-7.490%	26	329	+17.647%
2025-09-03	15.1300	15.8700	15.1300	15.6200	-2.497%	12	316	+8.835%
2025-09-02	15.8800	16.1000	15.8800	16.0200	-0.311%	15	314	+6.117%
2025-08-29	15.5000	16.1200	15.5000	16.0700	+4.554%	6	298	+5.787%
2025-08-28	15.3700	15.3700	15.3700	15.3700	-1.789%	3	298	+10.605%
2025-08-27	15.1500	15.6500	15.1500	15.6500	+3.164%	18	301	+8.626%
2025-08-26	15.3600	15.4000	14.6600	15.1700	+1.949%	9	284	+12.063%
2025-08-25	15.7300	15.8000	14.8800	14.8800	-2.999%	7	283	+14.247%
2025-08-22	15.2000	15.3400	15.2000	15.3400	-1.287%	7	282	+10.821%
2025-08-21	15.4300	15.5900	14.6200	15.5400	+6.804%	11	286	+9.395%
2025-08-20	15.8500	17.7500	14.5500	14.5500	-2.020%	32	278	+16.838%
2025-08-19	15.6900	16.0500	14.8500	14.8500	-1.000%	49	278	+14.478%
2025-08-18	16.6000	16.6000	15.0000	15.0000	0.000%	15	267	+13.333%
2025-08-15	15.1000	15.1000	15.0000	15.0000	+1.695%	12	265	+13.333%
2025-08-14	15.2500	15.2900	14.7500	14.7500	-2.318%	8	261	+15.254%
2025-08-13	14.6800	15.1000	14.6800	15.1000	+1.752%	6	256	+12.583%
2025-08-12	15.2000	15.2000	14.1100	14.8400	+0.542%	30	250	+14.555%
2025-08-11	15.0000	15.0000	14.7600	14.7600	+1.096%	3	228	+15.176%
2025-08-08	14.5800	15.5100	14.5000	14.6000	-0.613%	8	228	+16.438%
2025-08-07	14.5900	14.7300	14.5900	14.6900	-1.343%	6	232	+15.725%
2025-08-06	14.9400	14.9400	14.3500	14.8900	+6.054%	6	232	+14.171%
2025-08-05	14.0000	14.2100	12.3000	14.0400	+8.000%	45	228	+21.083%
2025-08-04	13.0000	13.3500	13.0000	13.0000	-0.763%	3	201	+30.769%
2025-08-01	12.9000	13.1000	12.9000	13.1000	+4.968%	2	201	+29.771%
2025-07-31	12.3300	12.6500	12.3300	12.4800	-4.000%	11	201	+36.218%
2025-07-30	12.7800	13.0000	12.7800	13.0000	-2.840%	2	204	+30.769%
2025-07-29	13.6000	13.6000	13.3800	13.3800	-4.086%	4	205	+27.055%
2025-07-28	13.9500	13.9500	13.9500	13.9500	+1.234%	1	205	+21.864%
2025-07-25	13.7800	13.7800	13.7800	13.7800	-0.145%	2	205	+23.367%
2025-07-24	13.9500	14.1600	13.8000	13.8000	+2.526%	11	205	+23.188%
2025-07-23	14.4800	14.4800	13.4600	13.4600	-9.664%	7	208	+26.300%
2025-07-22	15.8000	15.8000	14.9000	14.9000	-3.871%	13	210	+14.094%
2025-07-21	15.7200	15.7200	15.5000	15.5000	-2.085%	2	200	+9.677%
2025-07-18	15.7500	15.8300	15.7500	15.8300	+6.099%	2	200	+7.391%
2025-07-17	15.3300	15.3300	14.9200	14.9200	-3.117%	6	199	+13.941%
2025-07-15	15.2900	15.4600	15.2900	15.4000	0.000%	8	196	+10.390%
2025-07-14	15.8000	15.8000	15.2600	15.4000	-2.408%	13	194	+10.390%
2025-07-11	15.8100	15.8100	15.7800	15.7800	+0.510%	2	197	+7.731%
2025-07-10	15.7000	15.7000	15.7000	15.7000	-0.633%	3	197	+8.280%
2025-07-09	16.0000	16.1000	15.8000	15.8000	-1.250%	7	197	+7.595%
2025-07-08	16.3500	16.3500	16.0000	16.0000	-2.736%	11	193	+6.250%
2025-07-07	16.7500	16.9100	16.2500	16.4500	-0.904%	5	190	+3.343%
2025-07-03	17.5000	17.5000	16.6000	16.6000	-2.924%	54	226	+2.410%
2025-07-02	17.0000	17.1000	16.9500	17.1000	0.000%	4	226	-0.585%
2025-07-01	16.5500	17.1300	16.5500	17.1000	+2.641%	7	225	-0.585%
2025-06-30	16.6900	16.9200	16.6600	16.6600	-0.833%	5	221	+2.041%
2025-06-27	17.2900	17.2900	16.5000	16.8000	-4.274%	6	218	+1.190%
2025-06-26	17.8500	17.9200	17.5100	17.5500	-3.730%	28	218	-3.134%
2025-06-25	17.5700	18.5500	17.5700	18.2300	-3.596%	54	212	-6.747%
2025-06-24	18.1900	18.9100	17.5000	18.9100	+3.901%	36	167	-10.100%
2025-06-23	16.2200	18.2000	16.1300	18.2000	+31.598%	46	134	-6.593%
2025-06-20	13.8000	14.0000	13.8000	13.8300	-1.214%	16	98	+22.921%
2025-06-18	14.1000	14.1000	14.0000	14.0000	-2.980%	23	110	+21.429%
2025-06-17	14.4000	15.1500	14.4000	14.4300	+0.909%	8	110	+17.810%
2025-06-16	14.1200	14.3000	14.1200	14.3000	-3.444%	5	109	+18.881%
2025-06-13	14.8500	14.8500	14.8100	14.8100	-4.452%	6	111	+14.787%
2025-06-12	15.5000	15.5000	15.5000	15.5000	+6.897%	1	111	+9.677%
2025-06-11	14.6600	14.7200	14.5000	14.5000	-0.821%	5	111	+17.241%
2025-06-10	14.8800	14.8800	14.6200	14.6200	-3.498%	2	110	+16.279%
2025-06-06	15.1500	15.1500	15.1500	15.1500	-1.623%	2	109	+12.211%
2025-06-05	15.3900	15.4000	15.3900	15.4000	0.000%	2	110	+10.390%
2025-06-04	14.6500	15.4000	14.6500	15.4000	+4.762%	4	108	+10.390%
2025-06-03	13.0800	14.8000	13.0800	14.7000	+2.083%	4	106	+15.646%
2025-05-30	14.9000	14.9000	14.4000	14.4000	-3.485%	164	102	+18.056%
2025-05-27	14.9200	14.9200	14.9200	14.9200	-0.467%	20	72	+13.941%
2025-05-22	14.9900	14.9900	14.9900	14.9900	+3.737%	1	52	+13.409%
2025-05-21	13.9600	14.4500	13.9600	14.4500	+3.214%	2	51	+17.647%
2025-05-20	13.0600	14.0000	13.0600	14.0000	+2.639%	3	49	+21.429%
2025-05-19	14.1000	14.1000	13.6400	13.6400	+0.516%	9	46	+24.633%
2025-05-16	13.7700	13.8000	13.5700	13.5700	-7.687%	36	38	+25.276%
2025-05-15	14.7000	14.7000	14.7000	14.7000	+3.376%	4	22	+15.646%
2025-05-14	13.7500	14.3000	13.7500	14.2200	-5.200%	18	18	+19.550%
2025-05-13	14.2800	15.0000	14.2800	15.0000	-2.471%	2	2	+13.333%
2025-05-12	14.7500	15.3800	14.7500	15.3800	0.000%	2	2	+10.533%

.dark-mode .yG4shH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yG4shH{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217P40HIMS Dec 17 2027 40.00 Put (HIMS271217P00040000)option OPRA

HIMS20271217P40
HIMS Dec 17 2027 40.00 Put (HIMS271217P00040000)
option OPRA