Dark

HIMS20271217P45
HIMS Dec 17 2027 45.00 Put (HIMS271217P00045000)
option OPRA

EOD

Aug 18, 2026

21.84+0.183%(+0.04)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	21.8400	21.8400	21.8400	21.8400	+0.183%	6	668	0.000%
2026-08-03	21.8000	21.8000	21.8000	21.8000	+0.230%	5	672	+0.183%
2026-07-23	21.7500	21.7500	21.7500	21.7500	+3.967%	1	677	+0.414%
2026-07-21	20.9200	20.9200	20.9200	20.9200	+3.564%	3	678	+4.398%
2026-07-16	20.2000	20.2000	20.2000	20.2000	+3.061%	10	681	+8.119%
2026-07-15	19.6000	19.6000	19.6000	19.6000	-2.970%	2	691	+11.429%
2026-07-08	20.2000	20.2000	20.2000	20.2000	+3.431%	1	693	+8.119%
2026-07-06	19.7500	19.7500	19.5300	19.5300	-3.317%	6	692	+11.828%
2026-07-02	20.0900	20.2000	20.0900	20.2000	+0.648%	16	712	+8.119%
2026-07-01	19.8900	20.0700	19.8900	20.0700	-6.781%	2	712	+8.819%
2026-06-26	21.5300	21.5300	21.5300	21.5300	-0.093%	1	710	+1.440%
2026-06-22	22.1000	22.1000	21.5500	21.5500	+2.133%	14	711	+1.346%
2026-06-18	21.4000	21.4000	21.1000	21.1000	-10.631%	3	728	+3.507%
2026-06-10	23.2100	23.6100	23.2100	23.6100	-3.593%	6	728	-7.497%
2026-05-29	24.4900	24.4900	24.4900	24.4900	-1.051%	1	732	-10.821%
2026-05-28	24.7500	24.7500	24.7500	24.7500	-1.590%	1	733	-11.758%
2026-05-26	25.1500	25.1500	25.1500	25.1500	-3.640%	1	732	-13.161%
2026-05-13	25.8500	26.1000	25.6900	26.1000	+3.777%	40	731	-16.322%
2026-04-29	25.1500	25.1500	25.1500	25.1500	+5.672%	16	721	-13.161%
2026-04-27	23.8000	23.8000	23.8000	23.8000	-2.857%	4	735	-8.235%
2026-04-22	24.5000	24.5000	24.5000	24.5000	-14.306%	1	739	-10.857%
2026-04-10	28.4000	28.5900	28.4000	28.5900	+0.847%	11	742	-23.610%
2026-04-06	28.3500	28.3500	28.3500	28.3500	-0.106%	1	753	-22.963%
2026-03-31	31.0000	31.0000	28.3800	28.3800	-1.218%	4	754	-23.044%
2026-03-27	28.7300	28.7300	28.7300	28.7300	+6.015%	1	754	-23.982%
2026-03-16	27.1000	27.1000	27.1000	27.1000	+2.924%	1	753	-19.410%
2026-03-12	26.3300	26.3300	26.3300	26.3300	-0.791%	1	752	-17.053%
2026-03-11	26.5400	26.5400	26.5400	26.5400	-2.855%	1	751	-17.709%
2026-03-10	26.7800	27.3200	26.7700	27.3200	-3.972%	32	752	-20.059%
2026-03-09	28.1200	28.4500	28.1200	28.4500	-10.281%	9	720	-23.234%
2026-03-03	31.3600	31.7100	31.3600	31.7100	-3.909%	3	711	-31.126%
2026-03-02	33.0000	33.0000	33.0000	33.0000	+3.872%	20	712	-33.818%
2026-02-27	31.7700	31.7700	31.7700	31.7700	+0.570%	1	732	-31.256%
2026-02-26	31.5900	31.5900	31.5900	31.5900	-2.410%	1	731	-30.864%
2026-02-24	32.3700	32.3700	32.3700	32.3700	+4.218%	1	732	-32.530%
2026-02-20	31.5300	31.5300	31.0600	31.0600	-1.864%	62	731	-29.684%
2026-02-19	31.6500	31.6500	31.6500	31.6500	+1.670%	2	669	-30.995%
2026-02-17	31.1300	31.1300	31.1300	31.1300	+0.258%	1	671	-29.843%
2026-02-13	31.0900	31.1000	30.9300	31.0500	-1.303%	7	674	-29.662%
2026-02-12	31.4600	31.4600	31.4600	31.4600	+3.589%	2	674	-30.579%
2026-02-11	30.2700	30.3700	30.2700	30.3700	+2.187%	5	676	-28.087%
2026-02-10	29.7200	29.7200	29.7200	29.7200	-0.867%	1	671	-26.514%
2026-02-09	30.1200	30.1900	29.9800	29.9800	+20.112%	7	672	-27.151%
2026-02-05	24.9600	24.9600	24.9600	24.9600	-3.815%	9	665	-12.500%
2026-02-04	25.9500	25.9500	25.9500	25.9500	+8.215%	1	674	-15.838%
2026-02-02	23.9800	23.9800	23.9800	23.9800	+4.035%	11	673	-8.924%
2026-01-26	23.0500	23.0500	23.0500	23.0500	+3.363%	1	662	-5.249%
2026-01-23	22.3000	22.3000	22.3000	22.3000	-2.620%	20	663	-2.063%
2026-01-22	22.9000	22.9000	22.9000	22.9000	-2.553%	10	683	-4.629%
2026-01-21	23.2200	23.5000	23.2200	23.5000	+5.761%	4	673	-7.064%
2026-01-20	22.2200	22.2200	22.2200	22.2200	+3.590%	2	669	-1.710%
2026-01-12	21.9800	21.9800	21.1600	21.4500	-0.233%	9	669	+1.818%
2026-01-05	21.5000	21.5000	21.5000	21.5000	+2.920%	1	665	+1.581%
2025-12-26	20.7800	20.8900	20.7800	20.8900	-0.854%	4	665	+4.548%
2025-12-23	21.1200	21.1200	21.0600	21.0700	+1.787%	25	661	+3.654%
2025-12-22	20.6600	20.7000	20.6500	20.7000	-0.624%	6	686	+5.507%
2025-12-18	20.8300	20.8300	20.8300	20.8300	-1.560%	2	692	+4.849%
2025-12-16	21.1600	21.1600	21.1600	21.1600	+1.487%	1	690	+3.214%
2025-12-15	20.9100	20.9100	20.8500	20.8500	+0.434%	2	689	+4.748%
2025-12-12	20.7600	20.7600	20.7600	20.7600	-0.907%	2	687	+5.202%
2025-12-11	20.9500	20.9500	20.9500	20.9500	+2.948%	3	692	+4.248%
2025-12-10	20.3500	20.3500	20.3500	20.3500	+5.277%	10	692	+7.322%
2025-12-05	19.3300	19.3300	19.3300	19.3300	-3.302%	20	702	+12.985%
2025-12-04	20.5300	20.5300	19.9900	19.9900	-5.929%	6	682	+9.255%
2025-12-03	21.2500	21.2500	21.2500	21.2500	+1.870%	1	688	+2.776%
2025-12-02	20.8600	20.8600	20.8600	20.8600	+2.105%	5	689	+4.698%
2025-12-01	20.4300	20.4300	20.4300	20.4300	+1.189%	1	684	+6.902%
2025-11-28	20.4600	20.4600	20.1800	20.1900	-3.674%	6	685	+8.172%
2025-11-26	20.7500	20.9600	20.7500	20.9600	+0.096%	9	682	+4.198%
2025-11-24	20.9200	20.9700	20.9200	20.9400	-6.099%	6	682	+4.298%
2025-11-21	22.4000	22.4000	22.3000	22.3000	+2.059%	2	682	-2.063%
2025-11-20	21.8500	21.8500	21.8500	21.8500	+0.460%	4	684	-0.046%
2025-11-19	21.7100	22.0000	21.7100	21.7500	-2.247%	8	688	+0.414%
2025-11-18	22.2500	22.2500	22.2500	22.2500	+0.861%	1	688	-1.843%
2025-11-17	22.0600	22.0600	22.0600	22.0600	+5.854%	1	689	-0.997%
2025-11-13	20.8400	20.8400	20.8400	20.8400	+2.660%	1	688	+4.798%
2025-11-12	20.3000	20.3000	20.3000	20.3000	-0.976%	1	687	+7.586%
2025-11-11	21.1100	21.1100	20.5000	20.5000	+3.015%	4	687	+6.537%
2025-11-10	19.6800	20.5500	19.6800	19.9000	-8.083%	55	689	+9.749%
2025-11-06	20.1300	21.6500	20.1300	21.6500	+13.291%	53	698	+0.878%
2025-11-05	19.1800	19.1800	19.0600	19.1100	-1.647%	7	697	+14.286%
2025-11-04	18.4500	19.4300	18.4500	19.4300	+3.516%	2	700	+12.403%
2025-10-31	18.7500	19.1000	18.5500	18.7700	+3.132%	249	701	+16.356%
2025-10-28	18.3900	18.3900	18.2000	18.2000	-0.546%	5	523	+20.000%
2025-10-27	18.3000	18.3000	18.3000	18.3000	-0.381%	1	521	+19.344%
2025-10-24	18.3700	18.3700	18.3700	18.3700	-3.112%	1	521	+18.889%
2025-10-23	18.9500	18.9600	18.9500	18.9600	-1.250%	2	520	+15.190%
2025-10-22	18.8500	19.2000	18.7400	19.2000	+7.263%	8	518	+13.750%
2025-10-20	17.9600	17.9600	17.9000	17.9000	-1.105%	20	524	+22.011%
2025-10-17	17.5000	18.4000	17.5000	18.1000	+9.897%	9	504	+20.663%
2025-10-16	16.4700	16.4700	16.4700	16.4700	+6.327%	1	500	+32.605%
2025-10-15	16.5000	16.5000	15.3700	15.4900	-8.882%	17	501	+40.994%
2025-10-10	16.4000	17.0000	16.4000	17.0000	+10.032%	35	517	+28.471%
2025-10-09	15.4500	15.4500	15.4500	15.4500	-3.256%	1	532	+41.359%
2025-10-07	15.9700	15.9700	15.9700	15.9700	-3.853%	10	543	+36.756%
2025-10-06	16.6100	16.6100	16.6100	16.6100	+2.976%	1	543	+31.487%
2025-10-03	16.7000	16.7000	16.1300	16.1300	+6.469%	11	544	+35.400%
2025-10-02	15.1500	15.1500	15.1500	15.1500	-5.313%	20	535	+44.158%
2025-10-01	16.0000	16.0000	16.0000	16.0000	+7.889%	1	535	+36.500%
2025-09-30	16.3000	16.3000	14.8300	14.8300	-3.764%	3	534	+47.269%
2025-09-29	15.5500	16.3500	15.2600	15.4100	-4.345%	27	537	+41.726%
2025-09-26	16.1100	16.1100	16.1100	16.1100	-0.862%	2	558	+35.568%
2025-09-24	16.4700	16.4700	16.2500	16.2500	+2.266%	11	560	+34.400%
2025-09-22	16.3500	16.3500	15.2800	15.8900	-1.610%	8	571	+37.445%
2025-09-19	16.0500	16.2000	15.7500	16.1500	+1.190%	23	579	+35.232%
2025-09-18	16.7700	16.7900	15.5100	15.9600	-8.643%	19	596	+36.842%
2025-09-17	17.4700	17.4700	17.4700	17.4700	+0.808%	1	614	+25.014%
2025-09-16	17.3300	17.3300	17.3300	17.3300	+5.030%	1	614	+26.024%
2025-09-15	16.1500	16.7300	16.1500	16.5000	-1.902%	18	613	+32.364%
2025-09-12	17.0000	17.1800	16.4600	16.8200	-1.752%	11	631	+29.845%
2025-09-11	17.0300	17.1200	16.8700	17.1200	-0.696%	8	638	+27.570%
2025-09-10	17.4500	17.7000	17.2400	17.2400	-3.146%	5	645	+26.682%
2025-09-09	17.5600	17.8800	17.5600	17.8000	-0.780%	35	644	+22.697%
2025-09-08	17.1000	17.9400	17.1000	17.9400	+0.448%	37	627	+21.739%
2025-09-05	17.6200	18.0000	17.6200	17.8600	-0.168%	14	642	+22.284%
2025-09-04	18.3800	18.3800	17.8900	17.8900	-5.842%	34	646	+22.079%
2025-09-03	18.7500	19.0000	17.9700	19.0000	-1.554%	38	642	+14.947%
2025-09-02	19.4500	19.4500	19.3000	19.3000	+2.116%	36	632	+13.161%
2025-08-29	18.7800	19.1300	18.7800	18.9000	+1.178%	41	590	+15.556%
2025-08-28	18.6300	18.7000	18.5500	18.6800	-1.684%	19	590	+16.916%
2025-08-27	18.5000	19.0000	18.5000	19.0000	+3.317%	14	595	+14.947%
2025-08-26	18.8300	18.8300	18.3900	18.3900	-1.815%	58	585	+18.760%
2025-08-25	18.5000	18.8000	18.1300	18.7300	+0.862%	9	537	+16.604%
2025-08-22	18.9600	18.9600	17.8100	18.5700	-0.695%	17	534	+17.609%
2025-08-21	18.6000	19.1800	18.2000	18.7000	-1.319%	37	520	+16.791%
2025-08-20	19.8000	19.8000	18.8500	18.9500	-1.302%	4	487	+15.251%
2025-08-19	18.4400	19.7700	18.4400	19.2000	+4.461%	34	488	+13.750%
2025-08-18	18.6000	18.6000	18.2100	18.3800	+0.989%	18	479	+18.825%
2025-08-15	18.1900	18.4300	17.9500	18.2000	+1.224%	62	470	+20.000%
2025-08-14	17.9800	18.4800	17.9800	17.9800	-1.100%	28	418	+21.468%
2025-08-13	18.0500	18.3500	18.0000	18.1800	+1.849%	10	393	+20.132%
2025-08-12	18.3400	18.3400	17.7000	17.8500	+0.281%	10	385	+22.353%
2025-08-11	17.9200	18.1000	17.7600	17.8000	-0.614%	21	377	+22.697%
2025-08-07	17.2000	18.0000	17.2000	17.9100	+1.473%	40	360	+21.943%
2025-08-06	17.2800	18.1500	17.0000	17.6500	+5.310%	81	358	+23.739%
2025-08-05	16.9500	17.0000	15.4600	16.7600	+6.752%	16	279	+30.310%
2025-08-04	15.8400	15.8400	15.4500	15.7000	-1.875%	14	273	+39.108%
2025-08-01	15.7600	16.3700	15.6000	16.0000	+5.402%	9	277	+36.500%
2025-07-31	15.3300	15.3500	14.7500	15.1800	-2.379%	50	278	+43.874%
2025-07-30	16.1500	16.1500	14.7100	15.5500	-5.758%	12	251	+40.450%
2025-07-29	16.7000	16.8800	16.3300	16.5000	-0.602%	13	253	+32.364%
2025-07-28	16.0000	16.6500	16.0000	16.6000	-2.639%	10	259	+31.566%
2025-07-25	17.7500	17.7500	17.0500	17.0500	+1.670%	13	260	+28.094%
2025-07-24	16.9500	17.0500	16.3000	16.7700	-0.652%	6	270	+30.233%
2025-07-23	17.9000	17.9000	16.4500	16.8800	-6.946%	27	274	+29.384%
2025-07-22	18.5000	18.5900	18.1400	18.1400	-3.664%	20	284	+20.397%
2025-07-21	18.6400	18.8300	18.6400	18.8300	-1.103%	7	291	+15.985%
2025-07-18	18.8100	19.0400	18.7500	19.0400	+3.478%	9	284	+14.706%
2025-07-16	18.6000	18.7000	18.4000	18.4000	-1.075%	18	278	+18.696%
2025-07-15	18.6000	18.6000	18.6000	18.6000	+0.378%	4	294	+17.419%
2025-07-14	18.7000	18.7000	18.5000	18.5300	-2.474%	14	298	+17.863%
2025-07-10	18.8700	19.0000	18.8600	19.0000	-0.524%	15	308	+14.947%
2025-07-09	19.1900	19.4000	19.0000	19.1000	-1.139%	15	293	+14.346%
2025-07-08	19.2300	19.3200	19.2300	19.3200	-1.429%	10	282	+13.043%
2025-07-07	20.4200	20.4200	19.6000	19.6000	-1.754%	25	282	+11.429%
2025-07-03	20.2200	20.2200	19.9000	19.9500	-1.238%	28	293	+9.474%
2025-07-02	20.3000	20.3000	20.2000	20.2000	+1.000%	4	293	+8.119%
2025-07-01	19.5000	20.0000	19.5000	20.0000	-1.088%	10	290	+9.200%
2025-06-30	20.0700	20.2200	19.9200	20.2200	+1.100%	8	283	+8.012%
2025-06-27	21.0200	21.0200	19.7500	20.0000	-3.568%	136	279	+9.200%
2025-06-26	22.2500	22.2500	20.7400	20.7400	-5.727%	58	272	+5.304%
2025-06-25	21.2700	22.0000	21.2700	22.0000	+2.660%	67	218	-0.727%
2025-06-24	21.0000	21.9700	20.9000	21.4300	-0.787%	119	157	+1.913%
2025-06-23	20.4500	21.6000	20.0000	21.6000	+30.120%	139	110	+1.111%
2025-06-20	17.0000	17.0000	16.6000	16.6000	-6.055%	4	27	+31.566%
2025-06-12	17.6700	17.6700	17.6700	17.6700	-1.395%	2	29	+23.599%
2025-06-11	17.6500	17.9200	17.1100	17.9200	+5.412%	3	30	+21.875%
2025-06-06	17.0000	17.0000	17.0000	17.0000	-7.859%	2	29	+28.471%
2025-06-05	18.4500	18.4500	18.4500	18.4500	+13.190%	1	28	+18.374%
2025-06-03	16.3000	16.3000	16.3000	16.3000	-3.550%	1	27	+33.988%
2025-05-30	18.0500	18.0500	16.8800	16.9000	-9.140%	6	28	+29.231%
2025-05-28	18.2700	18.6000	18.2700	18.6000	+2.198%	2	25	+17.419%
2025-05-27	18.0000	18.2000	18.0000	18.2000	-2.413%	2	24	+20.000%
2025-05-22	18.6500	18.6500	18.6500	18.6500	+8.430%	1	22	+17.105%
2025-05-21	16.2000	17.2000	16.2000	17.2000	+4.242%	3	21	+26.977%
2025-05-20	16.5000	16.5000	16.5000	16.5000	-1.138%	1	19	+32.364%
2025-05-16	17.0000	17.0300	16.0000	16.6900	+5.633%	22	18	+30.857%
2025-05-14	16.5500	17.2100	15.8000	15.8000	-13.139%	6	7	+38.228%
2025-05-12	18.1900	18.1900	18.1900	18.1900	0.000%	1	1	+20.066%

.dark-mode .GfZ6x8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GfZ6x8{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217P45HIMS Dec 17 2027 45.00 Put (HIMS271217P00045000)option OPRA

HIMS20271217P45
HIMS Dec 17 2027 45.00 Put (HIMS271217P00045000)
option OPRA