Dark

HIMS20280121P17
HIMS Jan 21 2028 17.00 Put (HIMS280121P00017000)
option OPRA

EOD

Aug 18, 2026

3.34-0.890%(-0.03)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.3400	3.3400	3.3400	3.3400	-0.890%	10	206	0.000%
2026-08-17	3.3700	3.3700	3.3700	3.3700	-2.319%	1	206	-0.890%
2026-08-14	3.4500	3.4500	3.4500	3.4500	-0.289%	2	205	-3.188%
2026-08-13	3.4600	3.4600	3.4600	3.4600	+5.810%	1	203	-3.468%
2026-08-12	3.2800	3.2800	3.2400	3.2700	-0.305%	4	203	+2.141%
2026-08-11	3.2500	3.2800	3.2500	3.2800	-8.889%	7	201	+1.829%
2026-08-07	3.5500	3.6000	3.5500	3.6000	-2.703%	100	196	-7.222%
2026-08-06	3.7000	3.7000	3.7000	3.7000	+1.370%	1	273	-9.730%
2026-08-05	3.6500	3.7000	3.6500	3.6500	-18.889%	105	272	-8.493%
2026-07-30	4.5000	4.5000	4.5000	4.5000	+9.756%	1	272	-25.778%
2026-07-29	4.1000	4.1000	4.1000	4.1000	+5.128%	1	271	-18.537%
2026-07-28	3.9000	3.9000	3.9000	3.9000	+5.405%	1	270	-14.359%
2026-07-27	3.7000	3.7500	3.7000	3.7000	-1.596%	15	269	-9.730%
2026-07-24	3.8000	3.8000	3.7600	3.7600	+15.692%	103	276	-11.170%
2026-07-15	3.2500	3.2500	3.2500	3.2500	+10.544%	3	191	+2.769%
2026-07-13	2.9400	2.9400	2.9400	2.9400	-4.235%	2	194	+13.605%
2026-07-10	3.0700	3.0700	3.0700	3.0700	-9.706%	1	192	+8.795%
2026-07-09	3.4000	3.4000	3.4000	3.4000	+2.410%	2	192	-1.765%
2026-07-07	3.3200	3.3200	3.3200	3.3200	+3.106%	1	194	+0.602%
2026-07-06	3.8100	3.8100	3.1000	3.2200	-5.294%	20	193	+3.727%
2026-07-02	3.4000	3.4000	3.4000	3.4000	0.000%	10	201	-1.765%
2026-07-01	3.2300	3.4000	3.2300	3.4000	-6.849%	3	201	-1.765%
2026-06-30	3.6500	3.6500	3.6500	3.6500	-9.877%	1	201	-8.493%
2026-06-29	3.7000	4.0500	3.7000	4.0500	+6.579%	2	200	-17.531%
2026-06-25	4.0000	4.0000	3.8000	3.8000	-1.299%	19	202	-12.105%
2026-06-24	3.9000	3.9000	3.8500	3.8500	+5.479%	3	203	-13.247%
2026-06-18	3.7000	3.8500	3.6000	3.6500	-7.360%	38	191	-8.493%
2026-06-17	3.9400	3.9400	3.9400	3.9400	-7.294%	1	191	-15.228%
2026-06-15	4.2500	4.2500	4.2500	4.2500	-6.181%	5	191	-21.412%
2026-06-11	4.5000	4.5300	4.5000	4.5300	+4.138%	6	196	-26.269%
2026-06-10	4.3500	4.3500	4.3500	4.3500	-2.685%	2	199	-23.218%
2026-06-09	4.4700	4.4700	4.4700	4.4700	-0.667%	2	197	-25.280%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-2.174%	1	195	-25.778%
2026-06-05	4.6000	4.6100	4.5900	4.6000	+4.308%	9	196	-27.391%
2026-06-04	3.8000	4.5500	3.8000	4.4100	+0.227%	13	201	-24.263%
2026-06-02	4.4000	4.4000	4.4000	4.4000	+3.529%	2	200	-24.091%
2026-06-01	4.5500	4.5500	4.0700	4.2500	-13.618%	14	202	-21.412%
2026-05-29	4.9200	4.9200	4.9200	4.9200	+2.500%	1	196	-32.114%
2026-05-27	4.8200	4.8200	4.8000	4.8000	-2.041%	5	197	-30.417%
2026-05-26	4.9000	4.9300	4.9000	4.9000	+16.114%	33	201	-31.837%
2026-05-22	4.8100	4.8100	4.2200	4.2200	-10.213%	5	201	-20.853%
2026-05-20	5.1000	5.1600	4.7000	4.7000	-9.266%	13	199	-28.936%
2026-05-19	5.2500	5.2500	3.0000	5.1800	+2.170%	7	200	-35.521%
2026-05-18	4.9000	5.1000	4.9000	5.0700	+7.415%	13	200	-34.122%
2026-05-15	4.7200	4.7200	4.7200	4.7200	-4.646%	10	200	-29.237%
2026-05-14	5.0000	5.0000	4.9400	4.9500	0.000%	14	182	-32.525%
2026-05-12	5.4100	5.4100	4.9500	4.9500	+12.500%	6	190	-32.525%
2026-05-11	4.6000	4.6000	4.4000	4.4000	-10.569%	26	190	-24.091%
2026-05-08	4.9500	4.9500	4.9200	4.9200	-2.187%	6	187	-32.114%
2026-05-07	5.0300	5.0300	5.0300	5.0300	+2.653%	1	192	-33.598%
2026-05-06	4.9000	4.9000	4.9000	4.9000	-1.010%	2	192	-31.837%
2026-05-05	4.9500	4.9500	4.9500	4.9500	-3.883%	2	194	-32.525%
2026-05-01	5.1500	5.1500	5.1500	5.1500	+2.183%	2	194	-35.146%
2026-04-30	5.0400	5.0400	5.0400	5.0400	-1.563%	1	194	-33.730%
2026-04-29	5.1200	5.1200	5.1200	5.1200	+7.789%	3	193	-34.766%
2026-04-27	4.8500	4.8700	4.7500	4.7500	-2.863%	12	196	-29.684%
2026-04-24	4.7500	4.8900	4.7500	4.8900	-3.550%	9	185	-31.697%
2026-04-23	4.7500	5.0700	4.7500	5.0700	-2.500%	11	186	-34.122%
2026-04-22	4.7000	5.2000	4.7000	5.2000	+15.556%	9	195	-35.769%
2026-04-21	5.0000	5.0500	4.5000	4.5000	-11.765%	18	190	-25.778%
2026-04-20	5.1000	5.1000	5.1000	5.1000	-2.857%	1	190	-34.510%
2026-04-17	5.3000	5.3000	5.2500	5.2500	-5.405%	2	191	-36.381%
2026-04-16	5.5600	5.8100	5.5100	5.5500	-4.966%	21	193	-39.820%
2026-04-15	6.0700	6.0700	5.8400	5.8400	-11.515%	3	178	-42.808%
2026-04-09	6.5400	6.6000	6.5400	6.6000	+0.763%	4	178	-49.394%
2026-04-08	6.5000	6.5500	6.5000	6.5500	+0.153%	13	176	-49.008%
2026-04-07	6.6000	6.6000	6.5400	6.5400	+1.711%	94	163	-48.930%
2026-04-06	6.4400	6.4400	6.4300	6.4300	-3.308%	5	150	-48.056%
2026-04-02	6.7000	6.7300	6.6300	6.6500	+3.101%	40	139	-49.774%
2026-04-01	6.3700	6.5000	6.3700	6.4500	-5.147%	8	139	-48.217%
2026-03-30	6.7500	6.8000	6.7200	6.8000	+3.817%	6	132	-50.882%
2026-03-27	6.7500	6.7500	6.5500	6.5500	+2.826%	5	128	-49.008%
2026-03-26	6.3700	6.3700	6.3700	6.3700	+0.791%	2	124	-47.567%
2026-03-25	6.3200	6.3200	6.3200	6.3200	-2.769%	1	123	-47.152%
2026-03-24	6.5000	6.5000	6.5000	6.5000	+3.175%	1	123	-48.615%
2026-03-20	6.0500	6.3000	6.0500	6.3000	-1.563%	4	124	-46.984%
2026-03-19	6.4000	6.4000	6.4000	6.4000	+3.728%	1	121	-47.813%
2026-03-18	6.1700	6.1700	6.1700	6.1700	-5.945%	10	120	-45.867%
2026-03-17	6.5600	6.5600	6.5600	6.5600	+1.705%	1	130	-49.085%
2026-03-16	6.3500	6.4900	6.3500	6.4500	+3.200%	13	131	-48.217%
2026-03-13	6.2500	6.2500	6.2500	6.2500	+1.297%	1	128	-46.560%
2026-03-12	6.3000	6.3200	6.1700	6.1700	-1.752%	12	127	-45.867%
2026-03-11	6.0000	6.2800	5.5700	6.2800	-4.848%	15	116	-46.815%
2026-03-10	6.4500	6.6500	6.4500	6.6000	-0.452%	9	124	-49.394%
2026-03-09	6.6200	6.9000	6.6000	6.6300	-17.742%	36	116	-49.623%
2026-03-06	8.1000	8.1100	8.0500	8.0600	-0.739%	12	139	-58.561%
2026-02-27	8.1200	8.1200	8.1200	8.1200	-0.368%	2	140	-58.867%
2026-02-26	8.0500	8.2000	8.0500	8.1500	+1.875%	26	138	-59.018%
2026-02-25	8.0000	8.0000	8.0000	8.0000	-2.200%	22	103	-58.250%
2026-02-24	8.2000	8.3200	8.1700	8.1800	+1.112%	17	103	-59.169%
2026-02-23	8.1100	8.2200	8.0900	8.0900	-0.123%	8	90	-58.714%
2026-02-19	8.0100	8.1000	7.9800	8.1000	+5.882%	37	87	-58.765%
2026-02-18	7.8500	8.0000	7.6500	7.6500	-3.652%	5	61	-56.340%
2026-02-17	7.9500	7.9500	7.9400	7.9400	+2.188%	12	57	-57.935%
2026-02-13	7.7700	7.7700	7.7700	7.7700	0.000%	1	59	-57.014%
2026-02-12	7.7300	7.7700	7.4600	7.7700	+3.324%	16	59	-57.014%
2026-02-11	7.5000	7.5700	7.2800	7.5200	+0.267%	13	43	-55.585%
2026-02-10	7.0500	7.7800	7.0500	7.5000	0.000%	36	0	-55.467%

.dark-mode .gBZms2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gBZms2{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121P17HIMS Jan 21 2028 17.00 Put (HIMS280121P00017000)option OPRA

HIMS20280121P17
HIMS Jan 21 2028 17.00 Put (HIMS280121P00017000)
option OPRA