Dark

HIMS20271217P50
HIMS Dec 17 2027 50.00 Put (HIMS271217P00050000)
option OPRA

EOD

Aug 18, 2026

26.02+5.131%(+1.27)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	25.8500	26.0200	25.8500	26.0200	+5.131%	50	510	0.000%
2026-08-10	24.7500	24.7500	24.7500	24.7500	-9.672%	10	510	+5.131%
2026-07-31	27.4000	27.4000	27.4000	27.4000	-1.792%	15	510	-5.036%
2026-07-30	27.9000	27.9000	27.9000	27.9000	+6.286%	56	525	-6.738%
2026-07-27	26.2500	26.2500	26.2500	26.2500	-0.943%	2	525	-0.876%
2026-07-24	26.5000	26.5000	26.5000	26.5000	+8.163%	4	524	-1.811%
2026-07-23	24.5000	24.5000	24.5000	24.5000	-0.850%	1	520	+6.204%
2026-07-21	24.8900	24.9000	24.6200	24.7100	+0.652%	14	521	+5.301%
2026-07-20	24.5500	24.5500	24.5500	24.5500	+2.505%	1	521	+5.988%
2026-07-02	23.9500	23.9500	23.9500	23.9500	-6.078%	1	521	+8.643%
2026-06-25	25.5000	25.5000	25.5000	25.5000	-0.391%	5	521	+2.039%
2026-06-22	25.5000	25.6500	25.5000	25.6000	+1.749%	4	521	+1.641%
2026-06-18	25.1600	25.1600	25.1600	25.1600	-4.444%	1	524	+3.418%
2026-06-15	26.3300	26.3300	26.3300	26.3300	-7.256%	1	524	-1.177%
2026-05-29	29.6500	29.6500	28.3900	28.3900	-4.923%	6	524	-8.348%
2026-05-26	29.8600	29.8600	29.8600	29.8600	-1.809%	5	523	-12.860%
2026-05-18	30.0500	30.4100	30.0500	30.4100	-0.197%	18	528	-14.436%
2026-05-13	29.8300	30.4700	29.8300	30.4700	+12.643%	15	537	-14.605%
2026-05-11	27.3500	27.3500	27.0000	27.0500	-5.913%	7	543	-3.808%
2026-05-08	28.7500	28.7500	28.7500	28.7500	-0.862%	3	542	-9.496%
2026-05-07	29.0200	29.0200	29.0000	29.0000	-0.855%	3	539	-10.276%
2026-05-05	29.2500	29.2500	29.2500	29.2500	+1.492%	1	536	-11.043%
2026-05-01	28.8200	28.8200	28.8200	28.8200	-1.906%	2	538	-9.715%
2026-04-30	29.4500	29.4500	29.3800	29.3800	+4.929%	3	538	-11.436%
2026-04-23	28.0000	28.0000	28.0000	28.0000	0.000%	2	536	-7.071%
2026-04-22	28.0000	28.0000	28.0000	28.0000	-14.058%	2	536	-7.071%
2026-03-31	35.3000	35.3000	32.5800	32.5800	-1.362%	5	536	-20.135%
2026-03-27	33.2500	33.2500	33.0300	33.0300	+6.377%	8	539	-21.223%
2026-03-10	31.0500	31.0500	31.0500	31.0500	-4.813%	3	538	-16.200%
2026-03-09	32.6200	32.6200	32.6200	32.6200	-10.311%	1	538	-20.233%
2026-02-27	36.3700	36.3700	36.3700	36.3700	+1.366%	1	538	-28.458%
2026-02-26	35.8600	35.8800	35.8600	35.8800	-1.699%	7	538	-27.480%
2026-02-23	36.5000	36.5000	36.5000	36.5000	+1.842%	21	531	-28.712%
2026-02-20	35.8400	35.8400	35.8400	35.8400	+0.308%	15	540	-27.400%
2026-02-13	35.7500	35.7500	35.7300	35.7300	-0.612%	4	528	-27.176%
2026-02-12	35.9000	35.9500	35.9000	35.9500	+2.392%	97	528	-27.622%
2026-02-11	35.1200	35.1200	35.0000	35.1100	+2.661%	16	565	-25.890%
2026-02-09	35.0000	35.2300	34.2000	34.2000	+6.542%	25	556	-23.918%
2026-02-06	32.0500	32.1000	32.0500	32.1000	+3.582%	3	561	-18.941%
2026-02-05	28.5500	30.9900	28.5500	30.9900	-0.032%	5	560	-16.037%
2026-02-04	28.7500	31.0000	28.7500	31.0000	+5.263%	38	563	-16.065%
2026-02-03	28.6000	29.4500	28.6000	29.4500	+4.248%	7	555	-11.647%
2026-02-02	28.2500	28.2500	28.2500	28.2500	0.000%	2	553	-7.894%
2026-01-30	27.5000	28.2500	27.5000	28.2500	+4.090%	4	551	-7.894%
2026-01-29	27.0800	27.1400	27.0800	27.1400	+0.855%	2	547	-4.127%
2026-01-28	27.0000	27.0000	26.9100	26.9100	+0.448%	12	549	-3.307%
2026-01-23	26.7900	26.7900	26.7900	26.7900	-1.507%	2	537	-2.874%
2026-01-21	26.5000	27.5000	26.5000	27.2000	+6.876%	7	537	-4.338%
2026-01-12	25.8500	26.3000	23.8400	25.4500	+2.004%	10	534	+2.240%
2025-12-30	24.9500	24.9500	24.9500	24.9500	+1.423%	50	534	+4.289%
2025-12-26	24.6000	24.6000	24.6000	24.6000	-1.363%	1	534	+5.772%
2025-12-22	25.0100	25.0100	24.7000	24.9400	+2.845%	8	535	+4.330%
2025-12-17	24.2500	24.2500	24.2500	24.2500	-3.463%	3	543	+7.299%
2025-12-15	25.1200	25.1200	25.1200	25.1200	+2.322%	4	543	+3.583%
2025-12-02	24.6300	24.6500	24.5500	24.5500	+3.021%	5	547	+5.988%
2025-12-01	23.8300	23.8300	23.8300	23.8300	+0.761%	1	545	+9.190%
2025-11-28	23.6500	23.6500	23.6500	23.6500	-4.599%	1	545	+10.021%
2025-11-26	24.7900	24.7900	24.7900	24.7900	-2.746%	1	545	+4.962%
2025-11-24	25.4900	25.4900	25.4900	25.4900	-1.010%	1	545	+2.079%
2025-11-19	25.7700	25.7700	25.7500	25.7500	0.000%	2	545	+1.049%
2025-11-18	25.7500	25.7500	25.7500	25.7500	+0.783%	1	543	+1.049%
2025-11-17	25.5500	25.5500	25.5500	25.5500	+4.542%	1	543	+1.840%
2025-11-14	25.4000	25.4000	24.4400	24.4400	-4.344%	8	542	+6.465%
2025-11-13	25.5500	25.5500	25.5500	25.5500	+6.105%	1	547	+1.840%
2025-11-12	23.9500	24.0800	23.9500	24.0800	-0.083%	21	547	+8.056%
2025-11-11	24.1000	24.1000	24.1000	24.1000	+7.445%	6	521	+7.967%
2025-11-05	22.1700	22.4300	22.1700	22.4300	+0.538%	11	521	+16.005%
2025-11-04	22.8500	22.9600	21.8500	22.3100	-1.283%	12	530	+16.629%
2025-11-03	22.7000	22.7000	22.6000	22.6000	+0.355%	4	523	+15.133%
2025-10-31	22.0700	22.5200	22.0000	22.5200	-0.967%	3	523	+15.542%
2025-10-30	22.2400	22.7400	22.2400	22.7400	+3.223%	2	520	+14.424%
2025-10-29	22.0300	22.0300	22.0300	22.0300	+2.275%	4	520	+18.112%
2025-10-28	21.7500	21.7500	21.5400	21.5400	-0.278%	2	516	+20.799%
2025-10-27	21.3300	21.6000	21.3300	21.6000	+1.408%	21	514	+20.463%
2025-10-24	21.8500	21.8500	21.3000	21.3000	-3.182%	22	514	+22.160%
2025-10-23	22.4000	22.4000	22.0000	22.0000	-2.870%	41	493	+18.273%
2025-10-22	21.9500	22.6500	21.9500	22.6500	+8.894%	14	474	+14.879%
2025-10-21	21.9000	21.9000	20.8000	20.8000	-3.435%	3	470	+25.096%
2025-10-20	21.5400	21.5400	21.5400	21.5400	-0.046%	1	469	+20.799%
2025-10-17	21.2500	21.5500	21.2500	21.5500	+17.888%	55	468	+20.742%
2025-10-16	18.2800	18.2800	18.2800	18.2800	-0.760%	1	463	+42.341%
2025-10-15	19.7700	19.7700	18.4200	18.4200	-6.116%	7	464	+41.260%
2025-10-10	18.6700	19.6200	18.6700	19.6200	+1.658%	3	469	+32.620%
2025-10-09	18.6600	19.3000	18.6600	19.3000	+2.496%	4	467	+34.819%
2025-10-08	18.7000	18.8300	18.5200	18.8300	-2.435%	5	467	+38.184%
2025-10-07	19.1700	19.3000	19.1700	19.3000	-1.380%	15	471	+34.819%
2025-10-06	19.7000	20.2700	19.5700	19.5700	-0.051%	21	471	+32.959%
2025-10-03	19.1900	19.5800	19.1900	19.5800	+7.464%	11	470	+32.891%
2025-10-02	18.5000	18.9300	18.2200	18.2200	-3.598%	37	460	+42.810%
2025-10-01	18.8700	19.2000	18.6500	18.9000	+5.410%	7	495	+37.672%
2025-09-30	18.9700	18.9700	17.9300	17.9300	-6.126%	2	497	+45.120%
2025-09-29	18.6500	19.1000	18.4700	19.1000	-4.165%	22	496	+36.230%
2025-09-26	20.4200	20.4200	19.9300	19.9300	+1.065%	5	503	+30.557%
2025-09-25	20.1500	20.6500	19.7200	19.7200	+0.102%	55	503	+31.947%
2025-09-24	19.6700	19.7000	19.6700	19.7000	-1.253%	32	481	+32.081%
2025-09-23	19.2500	19.9500	19.0000	19.9500	+1.475%	4	511	+30.426%
2025-09-22	19.0500	19.6600	19.0500	19.6600	+4.853%	11	509	+32.350%
2025-09-19	19.0200	19.1400	18.7000	18.7500	-3.101%	43	519	+38.773%
2025-09-18	20.3700	20.3700	18.9700	19.3500	-7.283%	42	550	+34.470%
2025-09-17	20.8700	20.8700	20.8700	20.8700	-1.324%	1	581	+24.677%
2025-09-16	20.2000	21.1500	20.2000	21.1500	+8.350%	19	582	+23.026%
2025-09-15	19.5200	19.6200	19.5200	19.5200	-0.914%	5	565	+33.299%
2025-09-12	20.2000	20.5000	19.2600	19.7000	-2.812%	73	568	+32.081%
2025-09-11	20.1400	20.5500	20.1400	20.2700	-3.246%	32	565	+28.367%
2025-09-10	20.4200	20.9500	20.2600	20.9500	+0.624%	27	546	+24.200%
2025-09-09	21.5000	21.5000	20.8200	20.8200	+0.337%	10	564	+24.976%
2025-09-08	20.4200	20.8000	20.3000	20.7500	-1.938%	71	558	+25.398%
2025-09-05	21.1100	21.6500	20.6700	21.1600	+0.810%	14	509	+22.968%
2025-09-04	21.8000	21.8000	20.9900	20.9900	-1.962%	25	501	+23.964%
2025-09-03	21.9000	21.9500	21.4100	21.4100	-6.913%	36	497	+21.532%
2025-09-02	22.8000	23.0000	22.8000	23.0000	+2.086%	5	478	+13.130%
2025-08-29	22.7000	22.7200	22.4000	22.5300	+1.854%	5	471	+15.490%
2025-08-28	21.9600	22.1200	21.9500	22.1200	-1.250%	14	471	+17.631%
2025-08-27	21.9500	22.4000	21.8500	22.4000	+5.960%	9	458	+16.161%
2025-08-26	22.3500	22.3500	21.1400	21.1400	-5.625%	26	452	+23.084%
2025-08-25	22.3200	22.4000	22.2300	22.4000	+2.517%	4	434	+16.161%
2025-08-22	21.7500	22.0100	21.6000	21.8500	-2.018%	21	433	+19.085%
2025-08-20	22.7000	22.7000	22.3000	22.3000	+3.721%	3	430	+16.682%
2025-08-19	22.4900	22.7000	21.5000	21.5000	-2.627%	33	429	+21.023%
2025-08-18	21.9500	22.0800	21.9500	22.0800	+2.459%	2	432	+17.844%
2025-08-15	23.0500	23.0500	21.0000	21.5500	-2.489%	32	434	+20.742%
2025-08-14	21.9200	22.1000	21.2700	22.1000	+2.886%	9	411	+17.738%
2025-08-13	21.9000	21.9000	20.2000	21.4800	-0.093%	34	408	+21.136%
2025-08-12	21.5000	21.9000	20.5000	21.5000	+0.327%	73	423	+21.023%
2025-08-11	21.1200	21.4300	20.9100	21.4300	+2.048%	21	372	+21.419%
2025-08-08	21.0000	21.1100	20.8500	21.0000	-0.474%	7	353	+23.905%
2025-08-07	20.7500	21.1000	20.7500	21.1000	-1.356%	14	349	+23.318%
2025-08-06	20.1500	21.5200	20.1500	21.3900	+6.101%	32	336	+21.646%
2025-08-05	20.0400	20.1600	18.4900	20.1600	+7.807%	30	307	+29.067%
2025-08-04	18.8300	18.8500	18.2700	18.7000	-2.197%	28	289	+39.144%
2025-08-01	18.6500	19.1200	18.6500	19.1200	+6.518%	10	275	+36.088%
2025-07-31	17.9200	17.9500	17.7500	17.9500	-1.644%	7	272	+44.958%
2025-07-30	18.8500	19.3000	18.1500	18.2500	-2.145%	14	272	+42.575%
2025-07-29	19.6000	19.6000	18.6500	18.6500	-4.798%	28	271	+39.517%
2025-07-28	19.0400	19.7200	19.0400	19.5900	-0.609%	15	273	+32.823%
2025-07-25	19.6500	20.8500	19.6500	19.7100	-1.696%	22	283	+32.014%
2025-07-24	19.9500	20.2500	19.9300	20.0500	+0.250%	40	273	+29.776%
2025-07-23	21.1400	21.2800	19.7700	20.0000	-7.919%	64	269	+30.100%
2025-07-22	21.7200	21.7200	21.7200	21.7200	-2.250%	1	267	+19.797%
2025-07-21	22.2000	22.2200	22.2000	22.2200	+2.161%	11	268	+17.102%
2025-07-18	21.9000	22.2600	21.6700	21.7500	-0.685%	9	267	+19.632%
2025-07-17	21.7000	21.9000	21.6000	21.9000	+1.201%	10	265	+18.813%
2025-07-16	22.0300	22.0300	21.6400	21.6400	-2.302%	6	269	+20.240%
2025-07-15	21.7500	22.4000	21.3000	22.1500	+0.682%	63	265	+17.472%
2025-07-14	22.8000	22.8000	21.8600	22.0000	-2.784%	5	246	+18.273%
2025-07-11	21.2500	22.6300	21.2500	22.6300	+1.708%	6	243	+14.980%
2025-07-10	22.3500	22.3500	21.7500	22.2500	+0.090%	25	241	+16.944%
2025-07-09	22.3500	22.3500	21.7200	22.2300	-2.500%	3	217	+17.049%
2025-07-08	22.9500	22.9500	22.8000	22.8000	-2.896%	4	214	+14.123%
2025-07-07	23.4800	23.4800	23.4800	23.4800	+0.989%	2	211	+10.818%
2025-07-03	23.2000	23.2500	23.2000	23.2500	-1.899%	11	204	+11.914%
2025-07-02	23.7000	23.7000	23.7000	23.7000	+6.040%	1	204	+9.789%
2025-07-01	23.2000	23.5000	22.3500	22.3500	-4.894%	5	203	+16.421%
2025-06-30	23.3500	24.0300	23.3500	23.5000	+1.468%	18	198	+10.723%
2025-06-27	23.9000	23.9000	23.0000	23.1600	-4.965%	17	180	+12.349%
2025-06-26	25.0000	25.0000	24.2700	24.3700	-2.403%	8	174	+6.771%
2025-06-25	24.2000	25.4000	24.2000	24.9700	-0.716%	12	166	+4.205%
2025-06-24	25.0500	25.2500	24.3900	25.1500	+1.616%	59	155	+3.459%
2025-06-23	23.7300	24.7800	23.7300	24.7500	+25.571%	77	151	+5.131%
2025-06-20	19.1700	19.9000	19.1700	19.7100	-1.696%	36	76	+32.014%
2025-06-18	20.0500	20.0500	20.0500	20.0500	-2.243%	2	66	+29.776%
2025-06-17	20.5100	20.5100	20.5100	20.5100	+2.550%	2	66	+26.865%
2025-06-16	19.7800	20.1500	19.7200	20.0000	-13.570%	16	64	+30.100%
2025-06-13	20.2300	23.1400	20.2300	23.1400	+12.330%	28	66	+12.446%
2025-06-11	20.8600	20.8600	20.6000	20.6000	-4.585%	2	52	+26.311%
2025-06-05	21.6100	21.6100	21.5900	21.5900	+2.322%	2	51	+20.519%
2025-06-04	20.5400	21.7300	20.2000	21.1000	-1.860%	14	51	+23.318%
2025-06-03	19.1900	21.5000	19.1900	21.5000	+4.878%	3	39	+21.023%
2025-06-02	20.2000	20.5000	20.2000	20.5000	-3.756%	6	38	+26.927%
2025-05-30	21.3000	21.3000	21.3000	21.3000	+0.235%	2	35	+22.160%
2025-05-29	21.0000	21.2500	21.0000	21.2500	-0.932%	5	34	+22.447%
2025-05-28	21.6000	21.8000	21.4500	21.4500	+0.704%	5	34	+21.305%
2025-05-23	21.3000	21.3000	21.3000	21.3000	+8.067%	2	28	+22.160%
2025-05-21	20.5100	20.5100	19.7100	19.7100	+0.664%	2	28	+32.014%
2025-05-16	20.6000	20.6000	19.5800	19.5800	-2.100%	28	27	+32.891%
2025-05-14	19.6000	20.0000	19.6000	20.0000	+1.010%	2	18	+30.100%
2025-05-13	20.6000	20.6000	19.8000	19.8000	-8.587%	27	16	+31.414%
2025-05-12	21.2400	21.6600	21.0500	21.6600	0.000%	17	17	+20.129%

.dark-mode .NvXCp0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NvXCp0{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217P50HIMS Dec 17 2027 50.00 Put (HIMS271217P00050000)option OPRA

HIMS20271217P50
HIMS Dec 17 2027 50.00 Put (HIMS271217P00050000)
option OPRA