Dark

HIMS20280121P15
HIMS Jan 21 2028 15.00 Put (HIMS280121P00015000)
option OPRA

EOD

Aug 18, 2026

2.45-1.606%(-0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.4500	2.4500	2.4500	2.4500	-1.606%	2	1,310	0.000%
2026-08-17	2.4700	2.4900	2.4200	2.4900	-1.969%	72	1,308	-1.606%
2026-08-14	2.7200	2.7200	2.5400	2.5400	-5.224%	21	1,281	-3.543%
2026-08-13	2.6400	2.6800	2.6400	2.6800	+4.280%	35	1,282	-8.582%
2026-08-12	2.6500	2.7100	2.5500	2.5700	0.000%	9	1,312	-4.669%
2026-08-11	2.5000	2.7500	2.5000	2.5700	-1.154%	14	1,312	-4.669%
2026-08-10	2.5600	2.6200	2.5600	2.6000	-5.455%	46	1,324	-5.769%
2026-08-05	2.7500	2.7500	2.7500	2.7500	-8.333%	3	1,330	-10.909%
2026-08-04	3.0000	3.0000	3.0000	3.0000	+5.263%	1	1,333	-18.333%
2026-08-03	3.0000	3.0000	2.8500	2.8500	-10.938%	4	1,334	-14.035%
2026-07-31	3.3000	3.3000	3.2000	3.2000	-4.478%	6	1,336	-23.438%
2026-07-30	3.3500	3.3500	3.3500	3.3500	-2.899%	3	1,340	-26.866%
2026-07-29	3.0500	4.0300	3.0500	3.4500	+16.949%	60	1,340	-28.986%
2026-07-28	2.9500	2.9500	2.9500	2.9500	+3.509%	37	1,344	-16.949%
2026-07-27	2.8500	2.8500	2.8500	2.8500	-2.730%	5	1,379	-14.035%
2026-07-24	2.9000	2.9900	2.7600	2.9300	+17.200%	13	1,379	-16.382%
2026-07-23	2.7900	2.7900	2.5000	2.5000	-7.407%	3	1,381	-2.000%
2026-07-21	2.7000	2.7000	2.7000	2.7000	-0.735%	1	1,383	-9.259%
2026-07-20	2.6200	2.7200	2.4600	2.7200	+1.115%	12	1,383	-9.926%
2026-07-17	2.7900	2.7900	2.6900	2.6900	+3.462%	4	1,374	-8.922%
2026-07-16	2.6500	2.6500	2.4800	2.6000	+4.000%	32	1,376	-5.769%
2026-07-15	2.5000	2.5000	2.5000	2.5000	-5.660%	1	1,376	-2.000%
2026-07-14	2.7000	2.7000	2.6500	2.6500	+5.159%	7	1,377	-7.547%
2026-07-13	2.7500	2.7500	2.5200	2.5200	-7.692%	8	1,384	-2.778%
2026-07-10	2.6500	2.7300	2.6500	2.7300	+7.059%	4	1,385	-10.256%
2026-07-09	2.5500	2.5500	2.5500	2.5500	0.000%	2	1,386	-3.922%
2026-07-08	2.5500	2.5500	2.5000	2.5500	+0.394%	87	1,388	-3.922%
2026-07-07	2.5400	2.5400	2.5400	2.5400	-0.392%	1	1,459	-3.543%
2026-07-06	2.5000	2.5500	2.5000	2.5500	-3.774%	16	1,459	-3.922%
2026-07-02	2.7500	2.7500	2.6400	2.6500	+1.923%	47	1,518	-7.547%
2026-07-01	2.6500	2.6500	2.5000	2.6000	-13.333%	224	1,518	-5.769%
2026-06-26	3.0000	3.0000	3.0000	3.0000	-6.250%	10	1,572	-18.333%
2026-06-25	3.2000	3.2000	3.2000	3.2000	+9.589%	4	1,582	-23.438%
2026-06-23	3.0000	3.0000	2.9200	2.9200	-2.667%	10	1,583	-16.096%
2026-06-22	2.8000	3.0000	2.7900	3.0000	+3.806%	88	1,588	-18.333%
2026-06-18	3.0500	3.0500	2.8900	2.8900	-3.344%	22	1,656	-15.225%
2026-06-17	3.0500	3.0500	2.9900	2.9900	-5.079%	12	1,656	-18.060%
2026-06-16	3.6500	3.6500	3.1500	3.1500	-3.077%	8	1,656	-22.222%
2026-06-15	3.1900	3.2500	3.1000	3.2500	-7.143%	39	1,661	-24.615%
2026-06-12	3.5000	3.5000	3.4500	3.5000	+1.449%	36	1,671	-30.000%
2026-06-11	3.5000	3.5000	3.4500	3.4500	+1.471%	2	1,641	-28.986%
2026-06-10	3.3000	3.5000	3.3000	3.4000	0.000%	14	1,643	-27.941%
2026-06-09	3.2800	3.4000	3.2800	3.4000	-2.857%	13	1,638	-27.941%
2026-06-08	3.4500	3.5000	3.4500	3.5000	-2.778%	28	1,638	-30.000%
2026-06-05	3.6900	3.6900	3.5500	3.6000	+4.956%	31	1,639	-31.944%
2026-06-04	3.4000	3.4500	3.4000	3.4300	+8.889%	53	1,638	-28.571%
2026-06-03	3.6000	3.6000	3.1500	3.1500	-6.250%	72	1,690	-22.222%
2026-06-02	3.3500	3.3600	3.3500	3.3600	-2.326%	7	1,630	-27.083%
2026-06-01	3.5000	3.6000	3.2000	3.4400	+2.687%	35	1,631	-28.779%
2026-05-29	3.3500	3.3500	3.3500	3.3500	-7.459%	1	1,624	-26.866%
2026-05-27	3.8000	3.8000	3.6200	3.6200	-7.179%	12	1,624	-32.320%
2026-05-26	3.8000	3.9000	3.8000	3.9000	+6.849%	150	1,624	-37.179%
2026-05-22	3.8500	3.8500	3.6500	3.6500	-5.195%	51	1,752	-32.877%
2026-05-21	3.8500	3.8500	3.8500	3.8500	-4.938%	1	1,751	-36.364%
2026-05-19	3.9400	4.0500	3.9400	4.0500	+14.085%	15	1,751	-39.506%
2026-05-18	4.0000	4.0000	3.5500	3.5500	-7.792%	11	1,741	-30.986%
2026-05-14	3.8500	3.8500	3.8500	3.8500	0.000%	2	1,741	-36.364%
2026-05-13	3.8900	3.9800	3.8500	3.8500	+2.941%	105	1,638	-36.364%
2026-05-12	3.6700	3.8900	3.6700	3.7400	+2.466%	37	1,638	-34.492%
2026-05-11	3.5500	3.6500	3.4700	3.6500	-2.667%	34	1,638	-32.877%
2026-05-08	3.8000	3.8000	3.7500	3.7500	-6.250%	34	1,654	-34.667%
2026-05-07	3.8200	4.0000	3.8200	4.0000	0.000%	37	1,675	-38.750%
2026-05-06	3.9500	4.0000	3.9000	4.0000	+2.828%	121	1,645	-38.750%
2026-05-05	3.8000	3.8900	3.8000	3.8900	-1.269%	3	1,689	-37.018%
2026-05-01	4.1600	4.1600	3.9400	3.9400	-1.500%	63	1,699	-37.817%
2026-04-30	4.0000	4.0000	4.0000	4.0000	-1.235%	101	1,699	-38.750%
2026-04-29	4.0000	4.1600	4.0000	4.0500	+1.250%	73	1,616	-39.506%
2026-04-28	3.8400	4.0100	3.8400	4.0000	+3.896%	106	1,544	-38.750%
2026-04-27	3.6000	3.9000	3.6000	3.8500	+1.316%	122	1,441	-36.364%
2026-04-24	3.8500	3.9000	3.7300	3.8000	-5.000%	49	1,360	-35.526%
2026-04-23	3.7500	4.0000	3.7500	4.0000	+1.266%	47	1,402	-38.750%
2026-04-22	4.0500	4.0500	3.9100	3.9500	0.000%	50	1,427	-37.975%
2026-04-21	3.9500	3.9500	3.9200	3.9500	+0.254%	20	1,383	-37.975%
2026-04-20	4.1100	4.1900	3.7500	3.9400	-4.831%	40	1,383	-37.817%
2026-04-17	4.1500	4.3100	4.1400	4.1400	-5.909%	36	1,417	-40.821%
2026-04-16	4.5000	4.5500	4.3500	4.4000	-6.383%	103	1,453	-44.318%
2026-04-15	4.8500	4.9100	4.7000	4.7000	-6.561%	29	1,408	-47.872%
2026-04-14	5.0000	5.2500	4.9000	5.0300	+1.411%	49	1,412	-51.292%
2026-04-13	5.1100	5.1200	4.9600	4.9600	-5.524%	7	1,378	-50.605%
2026-04-10	5.2200	5.3200	5.2200	5.2500	-0.943%	17	1,393	-53.333%
2026-04-09	5.3000	5.3000	5.3000	5.3000	+0.189%	8	1,386	-53.774%
2026-04-08	5.1500	5.4000	5.1500	5.2900	-2.037%	51	1,387	-53.686%
2026-04-07	5.3000	5.4000	5.3000	5.4000	+3.250%	3	1,365	-54.630%
2026-04-06	5.2300	5.3500	5.2300	5.2300	-0.947%	5	1,362	-53.155%
2026-04-02	5.4500	5.4500	5.2800	5.2800	-2.403%	3	1,356	-53.598%
2026-04-01	5.2800	5.4100	5.1400	5.4100	+3.048%	17	1,356	-54.713%
2026-03-31	5.5000	5.5000	5.2000	5.2500	-3.670%	23	1,354	-53.333%
2026-03-30	5.4000	5.4900	5.4000	5.4500	+1.869%	5	1,354	-55.046%
2026-03-27	5.2500	5.4700	5.2500	5.3500	+2.885%	45	1,352	-54.206%
2026-03-26	5.2600	5.6000	5.2000	5.2000	-1.887%	15	1,352	-52.885%
2026-03-25	5.2000	5.3300	5.1600	5.3000	+1.338%	48	1,361	-53.774%
2026-03-24	5.1900	5.3000	5.1000	5.2300	+4.600%	7	1,353	-53.155%
2026-03-23	5.1500	5.1500	5.0000	5.0000	-7.919%	21	1,348	-51.000%
2026-03-20	4.7300	5.5400	4.7300	5.4300	+4.423%	36	1,349	-54.880%
2026-03-19	5.2500	5.2500	5.2000	5.2000	+3.380%	24	1,345	-52.885%
2026-03-18	5.0500	5.0500	4.9200	5.0300	-1.179%	24	1,343	-51.292%
2026-03-17	5.2000	5.2000	4.9700	5.0900	-2.115%	32	1,340	-51.866%
2026-03-16	5.2000	5.3000	5.1700	5.2000	-1.887%	30	1,368	-52.885%
2026-03-13	5.2200	5.3000	5.2200	5.3000	0.000%	35	1,340	-53.774%
2026-03-12	5.1100	5.3000	5.1100	5.3000	+4.950%	14	1,330	-53.774%
2026-03-11	5.3600	5.3600	4.7000	5.0500	-6.481%	222	1,334	-51.485%
2026-03-10	5.3500	5.4200	4.6900	5.4000	-0.917%	66	1,194	-54.630%
2026-03-09	5.3700	5.8500	5.3000	5.4500	-18.291%	168	1,193	-55.046%
2026-03-06	6.6700	6.8300	6.6000	6.6700	+1.832%	114	1,222	-63.268%
2026-03-05	6.3500	6.5900	6.3500	6.5500	+1.866%	6	1,160	-62.595%
2026-03-04	6.4400	6.5600	6.4300	6.4300	-5.302%	7	1,159	-61.897%
2026-03-03	6.5000	6.7900	6.5000	6.7900	+3.349%	10	1,152	-63.918%
2026-03-02	7.0000	7.0000	6.5500	6.5700	-4.783%	22	1,147	-62.709%
2026-02-27	6.5300	6.9000	6.5300	6.9000	+2.222%	27	1,127	-64.493%
2026-02-26	6.4000	6.7900	6.4000	6.7500	+2.273%	10	1,108	-63.704%
2026-02-25	6.6800	6.6800	6.5000	6.6000	0.000%	42	1,082	-62.879%
2026-02-24	7.0000	7.1200	6.6000	6.6000	-1.493%	49	1,082	-62.879%
2026-02-23	6.8000	6.8000	6.6500	6.7000	+3.077%	62	1,054	-63.433%
2026-02-20	6.5000	6.7500	6.5000	6.5000	-3.130%	36	1,012	-62.308%
2026-02-19	6.5000	6.7100	6.5000	6.7100	+2.443%	56	997	-63.487%
2026-02-18	6.5000	6.7000	6.4500	6.5500	0.000%	31	945	-62.595%
2026-02-17	6.4500	6.5500	6.4500	6.5500	+2.025%	11	942	-62.595%
2026-02-13	6.4500	6.5500	6.2000	6.4200	-4.179%	15	925	-61.838%
2026-02-12	6.3500	6.7000	6.3500	6.7000	+8.065%	42	925	-63.433%
2026-02-11	6.2100	6.2800	6.2000	6.2000	0.000%	4	894	-60.484%
2026-02-10	5.8500	6.2000	5.8200	6.2000	+6.529%	62	892	-60.484%
2026-02-09	5.6000	6.5000	5.1000	5.8200	+22.526%	590	858	-57.904%
2026-02-06	5.0300	5.0300	4.6700	4.7500	-2.062%	72	398	-48.421%
2026-02-05	4.2500	4.8500	4.1000	4.8500	+11.494%	52	339	-49.485%
2026-02-04	4.0000	4.4000	3.9700	4.3500	+6.098%	205	299	-43.678%
2026-02-03	3.8500	4.2000	3.8000	4.1000	+5.398%	56	161	-40.244%
2026-02-02	3.8500	3.8900	3.8200	3.8900	+2.368%	5	117	-37.018%
2026-01-30	3.8000	3.8500	3.8000	3.8000	+7.042%	48	112	-35.526%
2026-01-28	3.5000	3.5500	3.3200	3.5500	+3.499%	8	84	-30.986%
2026-01-27	3.2000	3.4300	3.2000	3.4300	-8.533%	72	76	-28.571%
2026-01-26	3.7500	3.7500	3.7500	3.7500	+7.143%	1	4	-34.667%
2026-01-23	3.4200	3.5000	3.4200	3.5000	0.000%	3	4	-30.000%
2026-01-22	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	-30.000%

.dark-mode .LLm334{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LLm334{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121P15HIMS Jan 21 2028 15.00 Put (HIMS280121P00015000)option OPRA

HIMS20280121P15
HIMS Jan 21 2028 15.00 Put (HIMS280121P00015000)
option OPRA