Dark

HIMS20280121P13
HIMS Jan 21 2028 13.00 Put (HIMS280121P00013000)
option OPRA

EOD

Aug 18, 2026

1.77-2.747%(-0.05)1,340

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.7700	1.7800	1.7500	1.7700	-2.747%	1,340	1,266	0.000%
2026-08-14	2.0600	2.0600	1.8200	1.8200	-4.211%	12	1,154	-2.747%
2026-08-13	1.9000	1.9000	1.9000	1.9000	+2.151%	50	1,154	-6.842%
2026-08-12	1.8600	1.8600	1.8600	1.8600	+0.541%	3	1,204	-4.839%
2026-08-11	1.8500	1.8500	1.8500	1.8500	-7.960%	2	1,202	-4.324%
2026-08-07	2.1000	2.1000	2.0100	2.0100	-6.512%	222	1,202	-11.940%
2026-08-06	2.1500	2.1800	2.1500	2.1500	+0.939%	274	1,202	-17.674%
2026-08-04	2.1300	2.1300	2.1300	2.1300	-3.182%	10	1,027	-16.901%
2026-08-03	2.2000	2.2000	2.2000	2.2000	-7.563%	10	1,027	-19.545%
2026-07-31	2.4000	2.4000	2.3700	2.3800	-7.031%	40	1,027	-25.630%
2026-07-30	2.5600	2.5600	2.5600	2.5600	+2.400%	50	1,034	-30.859%
2026-07-29	2.2500	2.5500	2.2500	2.5000	+18.483%	55	984	-29.200%
2026-07-27	2.1100	2.1500	2.1100	2.1100	-7.048%	17	988	-16.114%
2026-07-24	2.1600	2.2700	2.1600	2.2700	+17.010%	3	983	-22.026%
2026-07-23	2.0000	2.1000	1.9400	1.9400	-3.000%	142	983	-8.763%
2026-07-22	2.0000	2.0000	2.0000	2.0000	-3.382%	5	983	-11.500%
2026-07-21	2.0000	2.0700	2.0000	2.0700	-6.335%	67	983	-14.493%
2026-07-17	2.0000	2.2100	2.0000	2.2100	+10.500%	12	983	-19.910%
2026-07-16	2.0000	2.0000	2.0000	2.0000	+1.010%	31	982	-11.500%
2026-07-07	1.9800	1.9800	1.9800	1.9800	+8.197%	1	1,003	-10.606%
2026-07-06	1.8300	1.8300	1.8300	1.8300	-2.660%	10	1,003	-3.279%
2026-07-01	2.0000	2.0000	1.8800	1.8800	-10.476%	142	1,003	-5.851%
2026-06-30	2.1000	2.1000	2.1000	2.1000	-4.545%	50	1,003	-15.714%
2026-06-26	2.1700	2.2500	2.1700	2.2000	-6.780%	49	1,003	-19.545%
2026-06-25	2.3600	2.3600	2.3600	2.3600	+8.257%	100	998	-25.000%
2026-06-23	2.2000	2.2000	2.1800	2.1800	-2.679%	50	998	-18.807%
2026-06-22	2.0900	2.5000	2.0900	2.2400	+2.283%	57	998	-20.982%
2026-06-18	2.1500	2.1900	2.1400	2.1900	-2.667%	92	1,129	-19.178%
2026-06-17	2.3500	2.3500	2.2500	2.2500	-4.255%	55	1,129	-21.333%
2026-06-16	2.3500	2.3500	2.3200	2.3500	+0.858%	25	1,129	-24.681%
2026-06-15	2.4000	2.5000	2.3300	2.3300	-10.385%	12	1,144	-24.034%
2026-06-12	2.6500	2.6500	2.6000	2.6000	-1.887%	21	1,154	-31.923%
2026-06-11	2.6500	2.6500	2.6500	2.6500	+8.607%	10	1,144	-33.208%
2026-06-10	2.4400	2.4400	2.4400	2.4400	-2.400%	1	1,144	-27.459%
2026-06-09	2.6800	2.6800	2.4800	2.5000	-2.344%	131	1,145	-29.200%
2026-06-08	2.6200	2.6600	2.5600	2.5600	-1.538%	124	1,239	-30.859%
2026-06-05	2.7500	2.7500	2.6000	2.6000	+0.775%	463	1,115	-31.923%
2026-06-04	2.5000	2.5800	2.5000	2.5800	+1.176%	212	851	-31.395%
2026-06-03	2.5500	2.5500	2.5500	2.5500	+2.000%	1	854	-30.588%
2026-06-02	2.4900	2.5000	2.4900	2.5000	-4.215%	2	854	-29.200%
2026-06-01	2.6400	2.6400	2.6100	2.6100	-4.044%	13	854	-32.184%
2026-05-28	2.8600	2.8600	2.7100	2.7200	-1.091%	101	857	-34.926%
2026-05-27	2.8200	2.8600	2.7500	2.7500	-7.718%	171	857	-35.636%
2026-05-26	2.9800	2.9800	2.9800	2.9800	+3.472%	6	857	-40.604%
2026-05-22	2.8000	2.8800	2.8000	2.8800	+1.053%	2	857	-38.542%
2026-05-21	2.8500	2.8600	2.8400	2.8500	-3.390%	100	858	-37.895%
2026-05-19	3.0500	3.0500	2.9500	2.9500	-1.667%	13	858	-40.000%
2026-05-18	3.0000	3.0500	2.9600	3.0000	+9.091%	515	912	-41.000%
2026-05-15	2.7700	2.7800	2.7400	2.7500	-0.362%	355	912	-35.636%
2026-05-14	2.8000	2.8600	2.7600	2.7600	-4.828%	18	698	-35.870%
2026-05-13	2.9000	2.9000	2.9000	2.9000	+2.473%	10	710	-38.966%
2026-05-12	2.8000	2.9500	2.8000	2.8300	+4.428%	493	710	-37.456%
2026-05-11	2.7500	2.7500	2.4100	2.7100	-4.577%	45	710	-34.686%
2026-05-08	2.9000	2.9000	2.8000	2.8400	-5.333%	615	459	-37.676%
2026-05-07	2.9500	3.0000	2.9500	3.0000	+2.389%	20	789	-41.000%
2026-05-06	3.0000	3.0000	2.9200	2.9300	-2.333%	364	789	-39.590%
2026-05-05	3.0500	3.0500	3.0000	3.0000	0.000%	20	1,085	-41.000%
2026-05-04	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,085	-41.000%
2026-05-01	3.0000	3.0000	3.0000	3.0000	-1.961%	30	1,054	-41.000%
2026-04-28	3.0600	3.0600	3.0600	3.0600	+2.000%	8	1,054	-42.157%
2026-04-27	3.0000	3.0000	3.0000	3.0000	+0.334%	10	1,046	-41.000%
2026-04-24	3.0500	3.0500	2.9600	2.9900	-4.777%	12	1,036	-40.803%
2026-04-23	3.0000	3.1400	3.0000	3.1400	+2.614%	12	1,026	-43.631%
2026-04-22	3.0600	3.0600	3.0600	3.0600	+0.990%	1	1,016	-42.157%
2026-04-21	3.0000	3.0500	3.0000	3.0300	+1.000%	65	946	-41.584%
2026-04-20	3.2500	3.2500	2.9500	3.0000	-6.832%	793	946	-41.000%
2026-04-17	3.2200	3.2200	3.2200	3.2200	-6.122%	2	179	-45.031%
2026-04-16	3.5500	3.5500	3.4200	3.4300	-9.737%	13	179	-48.397%
2026-04-14	3.8000	3.8000	3.8000	3.8000	-0.783%	10	172	-53.421%
2026-04-13	3.8300	3.8300	3.8300	3.8300	-7.711%	1	162	-53.786%
2026-04-10	4.1300	4.1500	4.1300	4.1500	+3.750%	4	162	-57.349%
2026-04-08	4.0000	4.0000	4.0000	4.0000	-4.762%	25	162	-55.750%
2026-04-07	4.2000	4.2000	4.2000	4.2000	+3.448%	10	140	-57.857%
2026-04-06	3.7600	4.0600	3.7600	4.0600	-5.581%	7	140	-56.404%
2026-04-02	4.3100	4.3100	4.3000	4.3000	+2.138%	2	139	-58.837%
2026-04-01	4.2100	4.2100	4.2100	4.2100	-0.941%	1	139	-57.957%
2026-03-31	4.1000	4.2500	4.1000	4.2500	-1.163%	8	138	-58.353%
2026-03-30	4.3000	4.3000	4.3000	4.3000	0.000%	7	138	-58.837%
2026-03-27	4.1900	4.3000	4.1900	4.3000	+12.272%	14	138	-58.837%
2026-03-26	3.8300	3.8300	3.8300	3.8300	-6.127%	1	138	-53.786%
2026-03-25	4.0800	4.0800	4.0800	4.0800	+4.615%	10	138	-56.618%
2026-03-24	3.9000	3.9000	3.9000	3.9000	-3.704%	2	134	-54.615%
2026-03-23	3.7000	4.0500	3.7000	4.0500	-3.341%	37	134	-56.296%
2026-03-16	4.1900	4.1900	4.1900	4.1900	+0.964%	3	167	-57.757%
2026-03-13	4.1500	4.1500	4.1500	4.1500	+0.242%	1	167	-57.349%
2026-03-12	4.0700	4.1400	4.0700	4.1400	+5.612%	7	167	-57.246%
2026-03-11	4.1900	4.1900	3.9200	3.9200	-8.837%	101	169	-54.847%
2026-03-10	4.2200	4.3000	4.1000	4.3000	0.000%	47	81	-58.837%
2026-03-09	4.2000	4.4500	4.2000	4.3000	-19.626%	41	69	-58.837%
2026-03-06	5.3500	5.3500	5.3500	5.3500	+4.288%	1	99	-66.916%
2026-03-05	5.1300	5.1300	5.1300	5.1300	-3.208%	1	98	-65.497%
2026-03-03	5.3000	5.3000	5.3000	5.3000	-2.752%	2	98	-66.604%
2026-03-02	5.4700	5.4700	5.4500	5.4500	-0.729%	21	97	-67.523%
2026-02-27	5.4400	5.5000	5.4400	5.4900	+2.617%	8	80	-67.760%
2026-02-26	5.2000	5.3500	5.2000	5.3500	+1.905%	37	78	-66.916%
2026-02-25	5.2500	5.3200	5.2500	5.2500	-5.405%	10	97	-66.286%
2026-02-24	5.6500	5.6500	5.5500	5.5500	+3.545%	7	97	-68.108%
2026-02-23	5.3600	5.3600	5.3500	5.3600	+7.631%	4	96	-66.978%
2026-02-20	5.0500	5.0500	4.9800	4.9800	-6.038%	2	94	-64.458%
2026-02-19	5.0500	5.3000	5.0500	5.3000	+0.569%	3	95	-66.604%
2026-02-18	5.3700	5.3700	5.1600	5.2700	+1.346%	58	95	-66.414%
2026-02-17	5.2000	5.2000	5.2000	5.2000	+1.961%	5	65	-65.962%
2026-02-13	5.1200	5.1400	4.9800	5.1000	-1.923%	27	46	-65.294%
2026-02-12	5.0000	5.2500	5.0000	5.2000	+4.000%	20	46	-65.962%
2026-02-11	5.0000	5.0000	4.8400	5.0000	+11.111%	12	26	-64.600%
2026-02-10	4.8200	4.8500	4.5000	4.5000	+40.625%	4	0	-60.667%
2026-02-09	3.2000	3.2000	3.2000	3.2000	0.000%	10	0	-44.688%

.dark-mode .mcrnhc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mcrnhc{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121P13HIMS Jan 21 2028 13.00 Put (HIMS280121P00013000)option OPRA

HIMS20280121P13
HIMS Jan 21 2028 13.00 Put (HIMS280121P00013000)
option OPRA