Dark

HIMS20271217P55
HIMS Dec 17 2027 55.00 Put (HIMS271217P00055000)
option OPRA

EOD

Aug 18, 2026

30.32+1.507%(+0.45)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	30.1900	30.3200	30.1900	30.3200	+1.507%	29	417	0.000%
2026-08-12	29.8700	29.8700	29.8700	29.8700	+0.437%	2	413	+1.507%
2026-08-04	29.8800	29.8800	29.7400	29.7400	-7.063%	4	411	+1.950%
2026-07-30	32.0000	32.0000	32.0000	32.0000	-2.439%	63	415	-5.250%
2026-07-29	32.8000	32.8000	32.8000	32.8000	+12.406%	1	353	-7.561%
2026-07-24	29.1800	29.1800	29.1800	29.1800	+2.746%	3	354	+3.907%
2026-07-09	28.4000	28.4000	28.4000	28.4000	-18.461%	1	353	+6.761%
2026-05-13	34.8300	34.8600	34.8300	34.8300	+3.970%	3	354	-12.949%
2026-05-12	33.5000	33.5000	33.5000	33.5000	+0.480%	1	358	-9.493%
2026-05-07	33.3400	33.3400	33.3400	33.3400	+0.908%	3	358	-9.058%
2026-05-01	33.0500	33.0500	33.0400	33.0400	-1.019%	2	357	-8.232%
2026-04-29	33.3800	33.3800	33.3800	33.3800	+2.236%	4	357	-9.167%
2026-04-17	32.6500	32.6500	32.6500	32.6500	-13.441%	6	361	-7.136%
2026-03-30	37.7200	37.7200	37.7200	37.7200	+6.044%	1	361	-19.618%
2026-03-20	35.5700	35.5700	35.5700	35.5700	-13.032%	1	361	-14.760%
2026-02-19	40.9000	40.9000	40.9000	40.9000	+0.098%	2	361	-25.868%
2026-02-18	40.8600	40.8600	40.8600	40.8600	+1.516%	2	363	-25.795%
2026-02-17	40.2500	40.2500	40.2500	40.2500	+0.249%	4	365	-24.671%
2026-02-13	40.3500	40.6800	40.1500	40.1500	+1.032%	7	364	-24.483%
2026-02-11	39.7400	39.7400	39.7400	39.7400	+0.608%	1	364	-23.704%
2026-02-09	36.3500	40.0000	36.3500	39.5000	+12.089%	12	363	-23.241%
2026-02-05	35.2100	35.2400	35.2100	35.2400	+3.495%	20	358	-13.961%
2026-02-04	34.0500	34.0500	34.0500	34.0500	+9.945%	25	378	-10.954%
2026-01-21	30.9700	30.9700	30.9700	30.9700	+4.805%	10	378	-2.099%
2026-01-16	30.1700	30.1700	29.5500	29.5500	-0.939%	3	387	+2.606%
2026-01-15	29.8300	29.8300	29.8300	29.8300	+5.893%	1	387	+1.643%
2026-01-08	28.1700	28.1700	28.1700	28.1700	-1.778%	3	386	+7.632%
2025-12-30	28.7400	28.7400	28.6800	28.6800	-1.103%	2	383	+5.718%
2025-12-29	29.0000	29.0000	29.0000	29.0000	+1.826%	2	383	+4.552%
2025-12-24	28.4800	28.4800	28.4800	28.4800	+0.707%	44	429	+6.461%
2025-12-11	28.2400	28.2800	28.2400	28.2800	+1.544%	2	429	+7.214%
2025-12-10	27.8500	27.8500	27.8500	27.8500	+1.642%	20	430	+8.869%
2025-12-09	27.4000	27.4000	27.4000	27.4000	-4.662%	2	450	+10.657%
2025-12-03	28.7400	28.7400	28.7400	28.7400	+4.130%	1	448	+5.498%
2025-12-02	28.2000	28.2000	27.6000	27.6000	-2.783%	30	449	+9.855%
2025-11-26	28.3900	28.3900	28.3900	28.3900	0.000%	1	418	+6.798%
2025-11-24	28.3900	28.3900	28.3900	28.3900	-3.828%	1	418	+6.798%
2025-11-17	28.7900	29.5200	28.7900	29.5200	+4.348%	3	417	+2.710%
2025-11-14	28.2900	28.2900	28.2900	28.2900	-1.429%	3	418	+7.176%
2025-11-13	29.0100	29.0100	28.7000	28.7000	+2.720%	21	421	+5.645%
2025-11-12	27.7400	27.9500	27.7400	27.9400	+8.253%	4	400	+8.518%
2025-11-05	25.8100	25.8100	25.8100	25.8100	-2.049%	1	402	+17.474%
2025-11-04	26.3500	26.3500	26.3500	26.3500	+4.980%	30	402	+15.066%
2025-10-27	25.1000	25.1000	25.1000	25.1000	-2.144%	1	373	+20.797%
2025-10-23	25.6500	25.6500	25.6500	25.6500	+0.313%	1	373	+18.207%
2025-10-21	25.5700	25.5700	25.5700	25.5700	+16.227%	1	373	+18.576%
2025-10-15	21.9300	22.0000	21.9300	22.0000	-0.946%	20	372	+37.818%
2025-10-09	22.5700	22.5700	22.2100	22.2100	-0.848%	3	392	+36.515%
2025-10-06	23.0000	23.0000	22.4000	22.4000	-3.448%	2	390	+35.357%
2025-10-03	23.2000	23.2000	23.2000	23.2000	+7.657%	12	388	+30.690%
2025-10-02	21.5500	21.5500	21.5500	21.5500	-1.598%	1	380	+40.696%
2025-10-01	21.9000	21.9000	21.9000	21.9000	-0.905%	2	381	+38.447%
2025-09-30	22.0000	22.1000	22.0000	22.1000	+2.079%	5	381	+37.195%
2025-09-29	21.7700	21.8400	21.3400	21.6500	-2.697%	11	384	+40.046%
2025-09-26	22.6000	22.6000	22.2500	22.2500	-1.982%	3	389	+36.270%
2025-09-24	22.7500	22.7500	22.7000	22.7000	+2.948%	4	388	+33.568%
2025-09-19	22.0000	22.5500	21.6500	22.0500	-4.130%	24	386	+37.506%
2025-09-18	22.8000	23.3000	22.2400	23.0000	-5.930%	27	389	+31.826%
2025-09-17	24.4500	24.4500	24.4500	24.4500	+0.825%	1	404	+24.008%
2025-09-16	24.5900	24.7800	24.2500	24.2500	+5.895%	3	403	+25.031%
2025-09-15	22.5900	23.2200	22.5100	22.9000	-0.435%	18	402	+32.402%
2025-09-12	23.9000	23.9000	23.0000	23.0000	-2.748%	7	394	+31.826%
2025-09-11	24.1900	24.1900	23.6500	23.6500	-3.509%	13	394	+28.203%
2025-09-10	23.8000	24.5100	23.7000	24.5100	+0.082%	15	396	+23.705%
2025-09-08	23.4600	24.4900	23.4600	24.4900	-0.770%	3	383	+23.806%
2025-09-05	24.6800	24.7700	24.6800	24.6800	0.000%	12	381	+22.853%
2025-09-04	24.5000	24.8000	24.5000	24.6800	-3.518%	10	371	+22.853%
2025-09-03	25.4700	25.5800	25.4700	25.5800	-2.142%	7	368	+18.530%
2025-08-29	26.1400	26.1400	26.1400	26.1400	+2.792%	3	375	+15.991%
2025-08-28	25.8000	25.8000	25.4300	25.4300	-0.314%	15	375	+19.229%
2025-08-26	25.1000	25.5100	25.1000	25.5100	-0.196%	11	363	+18.855%
2025-08-22	25.5600	25.5600	25.5600	25.5600	-4.162%	2	353	+18.623%
2025-08-20	26.3900	26.6700	26.3900	26.6700	+0.984%	3	355	+13.686%
2025-08-19	26.4100	26.4100	26.4100	26.4100	+3.691%	1	358	+14.805%
2025-08-18	25.0200	25.8300	25.0200	25.4700	+2.992%	13	359	+19.042%
2025-08-15	24.7300	24.7300	24.7300	24.7300	-1.080%	3	358	+22.604%
2025-08-14	25.0000	25.0000	25.0000	25.0000	-0.833%	2	355	+21.280%
2025-08-13	25.1100	25.3900	25.1100	25.2100	+1.245%	29	357	+20.270%
2025-08-12	24.9700	25.1000	24.4500	24.9000	-0.200%	7	386	+21.767%
2025-08-11	24.9500	24.9500	24.9500	24.9500	+0.443%	2	382	+21.523%
2025-08-08	24.5800	24.8400	24.5800	24.8400	+0.283%	4	380	+22.061%
2025-08-07	24.7700	24.7700	24.7700	24.7700	+1.309%	2	378	+22.406%
2025-08-06	23.9700	24.9700	23.9700	24.4500	+3.295%	10	376	+24.008%
2025-08-05	23.1800	23.6700	21.4200	23.6700	+9.330%	35	376	+28.095%
2025-08-04	21.9100	21.9100	21.6500	21.6500	-1.770%	10	365	+40.046%
2025-08-01	21.7500	22.3800	21.7500	22.0400	+5.962%	16	367	+37.568%
2025-07-31	21.0000	21.0000	20.6200	20.8000	-2.940%	101	365	+45.769%
2025-07-30	22.3000	22.3000	21.3300	21.4300	-5.261%	30	368	+41.484%
2025-07-29	22.7900	22.8000	22.5800	22.6200	-1.866%	47	364	+34.041%
2025-07-28	22.8400	23.2000	22.8400	23.0500	0.000%	47	371	+31.540%
2025-07-25	23.0600	23.2000	23.0500	23.0500	+0.217%	11	380	+31.540%
2025-07-24	23.3000	23.3600	23.0000	23.0000	-2.954%	91	370	+31.826%
2025-07-23	24.1700	24.3900	23.3500	23.7000	-4.435%	14	321	+27.932%
2025-07-22	24.8000	24.8000	24.8000	24.8000	-1.743%	1	332	+22.258%
2025-07-21	25.3400	25.3400	25.2400	25.2400	-0.630%	3	331	+20.127%
2025-07-18	25.0000	25.4000	25.0000	25.4000	-0.470%	3	328	+19.370%
2025-07-17	25.5200	25.5200	25.5200	25.5200	+2.614%	1	325	+18.809%
2025-07-16	24.8700	24.8700	24.8700	24.8700	-0.281%	2	324	+21.914%
2025-07-15	24.9400	24.9400	24.9400	24.9400	-2.196%	1	322	+21.572%
2025-07-14	25.3300	25.5000	25.2300	25.5000	-1.544%	8	321	+18.902%
2025-07-11	25.8500	25.9000	25.8500	25.9000	+1.132%	3	321	+17.066%
2025-07-10	25.6000	25.6100	25.6000	25.6100	-1.005%	3	318	+18.391%
2025-07-09	26.1000	26.1000	25.7600	25.8700	-2.963%	4	315	+17.201%
2025-07-07	26.6600	26.6600	26.6600	26.6600	-2.736%	1	311	+13.728%
2025-07-01	27.4100	27.4100	27.4100	27.4100	+3.826%	2	310	+10.617%
2025-06-30	26.4000	26.4000	26.4000	26.4000	-1.493%	2	308	+14.848%
2025-06-27	27.9500	27.9500	26.7900	26.8000	-3.874%	87	307	+13.134%
2025-06-26	29.5200	29.5200	27.8800	27.8800	-2.141%	4	239	+8.752%
2025-06-25	28.6000	28.6000	28.4900	28.4900	-2.298%	7	237	+6.423%
2025-06-24	28.6000	29.1600	28.6000	29.1600	+2.316%	5	230	+3.978%
2025-06-23	24.6900	28.7400	24.6900	28.5000	+23.913%	87	225	+6.386%
2025-06-20	23.1500	23.1500	22.8200	23.0000	-5.930%	26	160	+31.826%
2025-06-12	23.9700	24.4500	23.9700	24.4500	+1.494%	2	158	+24.008%
2025-06-11	24.3300	24.3300	24.0900	24.0900	-1.673%	2	157	+25.861%
2025-06-10	24.0800	24.5000	23.9000	24.5000	+2.083%	4	156	+23.755%
2025-06-06	24.0600	24.3500	24.0000	24.0000	-4.724%	96	153	+26.333%
2025-06-05	24.9300	25.1900	24.9300	25.1900	+0.760%	2	115	+20.365%
2025-06-04	24.1500	25.0000	24.1500	25.0000	+1.297%	2	116	+21.280%
2025-06-03	23.1500	24.6800	23.1500	24.6800	+5.245%	6	116	+22.853%
2025-05-30	23.7000	23.7000	23.4500	23.4500	-4.325%	22	114	+29.296%
2025-05-29	24.5100	24.5100	24.5100	24.5100	-0.930%	1	115	+23.705%
2025-05-23	24.7400	24.7400	24.7400	24.7400	-1.630%	2	114	+22.555%
2025-05-22	24.4200	25.1500	24.4200	25.1500	+5.939%	4	114	+20.557%
2025-05-21	22.9900	23.7400	22.9900	23.7400	+2.239%	2	115	+27.717%
2025-05-16	23.1500	23.6400	23.1500	23.2200	-3.250%	28	114	+30.577%
2025-05-15	24.0900	24.7900	24.0000	24.0000	+3.315%	5	116	+26.333%
2025-05-14	23.2700	23.2700	23.2300	23.2300	+0.606%	2	115	+30.521%
2025-05-13	23.6500	23.8000	22.2000	23.0900	-8.771%	21	115	+31.312%
2025-05-12	24.2700	25.6500	24.2700	25.3100	0.000%	102	101	+19.795%

.dark-mode .lMqcbl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lMqcbl{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20271217P55HIMS Dec 17 2027 55.00 Put (HIMS271217P00055000)option OPRA

HIMS20271217P55
HIMS Dec 17 2027 55.00 Put (HIMS271217P00055000)
option OPRA