Dark

HIMS20280121P20
HIMS Jan 21 2028 20.00 Put (HIMS280121P00020000)
option OPRA

EOD

Aug 17, 2026

4.75-2.664%(-0.13)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	4.7500	4.7500	4.7400	4.7500	-2.664%	109	3,594	0.000%
2026-08-14	4.8500	4.8800	4.8500	4.8800	-0.204%	100	3,630	-2.664%
2026-08-13	4.8700	4.9500	4.7100	4.8900	+1.452%	26	3,530	-2.863%
2026-08-12	4.8500	5.0000	4.8200	4.8200	+3.656%	8	3,533	-1.452%
2026-08-11	4.7600	4.8900	4.6500	4.6500	-2.720%	14	3,533	+2.151%
2026-08-10	4.7600	4.8100	4.6800	4.7800	-4.016%	20	3,536	-0.628%
2026-08-07	5.0500	5.0500	4.9800	4.9800	-1.969%	5	3,536	-4.618%
2026-08-06	5.0800	5.0800	5.0800	5.0800	-0.587%	3	3,534	-6.496%
2026-08-05	5.1100	5.1100	5.1100	5.1100	+2.200%	1	3,531	-7.045%
2026-08-04	5.1500	5.1800	5.0000	5.0000	-2.913%	20	3,532	-5.000%
2026-08-03	5.3500	5.3500	5.1400	5.1500	-9.649%	3	3,532	-7.767%
2026-07-31	5.7000	5.7000	5.7000	5.7000	-3.061%	2	3,533	-16.667%
2026-07-30	6.0000	6.0000	5.8800	5.8800	-3.607%	4	3,535	-19.218%
2026-07-29	5.5500	6.1500	5.5500	6.1000	+9.910%	3,029	3,535	-22.131%
2026-07-28	5.5500	5.5500	5.5500	5.5500	+6.119%	1	1,815	-14.414%
2026-07-27	5.2500	5.3000	5.1800	5.2300	-1.692%	29	1,814	-9.178%
2026-07-24	4.9500	5.3800	4.9500	5.3200	+9.917%	25	1,824	-10.714%
2026-07-23	4.5500	4.8400	4.5500	4.8400	-1.224%	7	1,804	-1.860%
2026-07-22	4.9000	4.9000	4.9000	4.9000	+2.083%	1	1,807	-3.061%
2026-07-21	4.9000	4.9000	4.8000	4.8000	+1.053%	6	1,807	-1.042%
2026-07-20	4.8000	4.8000	4.7500	4.7500	-4.040%	72	1,803	0.000%
2026-07-17	5.0000	5.0000	4.9500	4.9500	+4.211%	31	1,855	-4.040%
2026-07-16	4.6500	4.7500	4.6500	4.7500	+5.556%	33	1,879	0.000%
2026-07-15	4.5000	4.5000	4.3800	4.5000	-7.025%	12	1,881	+5.556%
2026-07-14	4.8400	4.8400	4.8400	4.8400	+7.080%	1	1,893	-1.860%
2026-07-10	4.6500	5.4500	4.5200	4.5200	-2.796%	73	1,894	+5.088%
2026-07-09	4.7500	4.7500	4.6500	4.6500	-1.064%	13	1,964	+2.151%
2026-07-08	4.8300	4.8300	4.7000	4.7000	+4.444%	12	1,974	+1.064%
2026-07-07	4.3800	4.5000	4.3800	4.5000	+1.124%	2	1,976	+5.556%
2026-07-06	4.7700	4.7700	4.4500	4.4500	-5.319%	9	1,977	+6.742%
2026-07-02	4.7000	4.7000	4.7000	4.7000	+1.732%	40	1,935	+1.064%
2026-07-01	5.0000	5.1000	4.6200	4.6200	-8.515%	11	1,935	+2.814%
2026-06-30	4.9000	5.0900	4.9000	5.0500	-0.591%	4	1,938	-5.941%
2026-06-29	5.3400	5.3400	5.0600	5.0800	-0.587%	10	1,937	-6.496%
2026-06-26	5.1100	5.1100	5.1100	5.1100	-6.239%	2	1,942	-7.045%
2026-06-25	5.2000	5.4500	5.2000	5.4500	+5.825%	24	1,942	-12.844%
2026-06-23	5.2500	5.2500	5.0700	5.1500	-0.579%	17	1,966	-7.767%
2026-06-22	5.0700	5.1800	4.9000	5.1800	+3.600%	34	1,973	-8.301%
2026-06-18	5.3000	5.3000	4.9100	5.0000	-6.542%	20	1,975	-5.000%
2026-06-17	5.6000	5.6000	5.3400	5.3500	-4.804%	25	1,975	-11.215%
2026-06-16	6.0500	6.0500	5.2900	5.6200	-1.748%	27	1,975	-15.480%
2026-06-15	5.5900	5.7200	5.5900	5.7200	-7.742%	12	1,973	-16.958%
2026-06-12	6.2000	6.2000	6.2000	6.2000	+3.333%	8	1,982	-23.387%
2026-06-11	6.0000	6.0000	6.0000	6.0000	+0.167%	1	1,978	-20.833%
2026-06-10	6.0000	6.0000	5.9000	5.9900	-1.803%	18	1,979	-20.701%
2026-06-09	6.0500	6.2900	5.7800	6.1000	+0.826%	24	1,982	-22.131%
2026-06-08	6.1600	6.1700	6.0500	6.0500	-3.968%	10	1,996	-21.488%
2026-06-05	6.6800	6.6800	6.1900	6.3000	+7.692%	3	1,998	-24.603%
2026-06-04	6.0000	6.0000	5.7000	5.8500	-3.306%	34	1,998	-18.803%
2026-06-03	6.5900	6.5900	6.0500	6.0500	+2.542%	39	2,001	-21.488%
2026-06-02	5.9600	6.0500	5.9000	5.9000	-3.437%	16	2,008	-19.492%
2026-06-01	6.1000	6.1100	6.1000	6.1100	-0.650%	3	2,013	-22.259%
2026-05-29	6.3800	6.3800	6.1500	6.1500	-3.150%	8	2,013	-22.764%
2026-05-28	6.2500	6.3900	6.2500	6.3500	+0.158%	14	2,011	-25.197%
2026-05-27	6.4500	6.4600	6.3000	6.3400	-5.373%	26	2,001	-25.079%
2026-05-26	6.7000	6.7000	6.6500	6.7000	+1.515%	11	2,011	-29.104%
2026-05-22	6.5000	6.6000	6.5000	6.6000	-0.452%	3	2,012	-28.030%
2026-05-21	6.9000	6.9000	6.6300	6.6300	+2.791%	3	2,012	-28.356%
2026-05-20	7.0000	7.0000	6.4500	6.4500	-6.522%	34	2,012	-26.357%
2026-05-19	7.0500	7.0500	6.9000	6.9000	-1.429%	18	1,997	-31.159%
2026-05-18	6.6200	7.0000	6.6200	7.0000	+9.375%	19	1,997	-32.143%
2026-05-15	6.1000	6.4600	6.1000	6.4000	-5.882%	15	1,997	-25.781%
2026-05-14	6.7700	6.8000	6.6200	6.8000	+4.777%	17	1,984	-30.147%
2026-05-13	6.7000	6.9000	6.4900	6.4900	-1.667%	83	1,967	-26.810%
2026-05-12	7.4400	7.4400	6.5000	6.6000	+5.600%	32	1,967	-28.030%
2026-05-11	6.5300	6.5300	6.1000	6.2500	-1.575%	26	1,967	-24.000%
2026-05-08	6.6500	6.6500	6.3500	6.3500	-6.618%	3	1,976	-25.197%
2026-05-07	6.5200	6.8000	6.5200	6.8000	+3.659%	13	1,977	-30.147%
2026-05-06	6.7200	6.7200	6.5600	6.5600	-3.529%	13	1,968	-27.591%
2026-05-05	6.8000	6.8000	6.7000	6.8000	+3.030%	9	1,977	-30.147%
2026-05-04	6.5000	6.7500	6.5000	6.6000	-2.222%	17	1,983	-28.030%
2026-05-01	6.6800	6.7500	6.6800	6.7500	-0.442%	11	1,977	-29.630%
2026-04-30	6.8000	6.9500	6.7800	6.7800	+0.444%	8	1,977	-29.941%
2026-04-29	6.9000	6.9000	6.7500	6.7500	+1.351%	52	1,974	-29.630%
2026-04-28	6.6600	6.6600	6.6600	6.6600	+0.909%	1	2,003	-28.679%
2026-04-27	6.6000	6.6000	6.6000	6.6000	+3.125%	2	2,002	-28.030%
2026-04-24	6.5000	6.5000	6.3000	6.4000	-5.882%	47	2,000	-25.781%
2026-04-23	6.6800	6.8000	6.6700	6.8000	+1.644%	17	1,997	-30.147%
2026-04-22	6.6000	6.8200	6.4000	6.6900	+2.765%	14	2,004	-28.999%
2026-04-21	6.6800	6.7300	6.4100	6.5100	-1.364%	71	2,054	-27.035%
2026-04-20	6.5800	6.8700	6.1700	6.6000	-4.486%	82	2,054	-28.030%
2026-04-17	7.1000	7.1000	6.8000	6.9100	-4.690%	89	2,060	-31.259%
2026-04-16	7.3000	7.7400	6.7000	7.2500	-11.369%	47	2,104	-34.483%
2026-04-15	7.9700	8.2100	7.7000	8.1800	+1.238%	19	2,090	-41.932%
2026-04-14	8.0800	8.0800	8.0800	8.0800	-0.247%	5	2,071	-41.213%
2026-04-13	8.5500	8.5500	8.0600	8.1000	-4.706%	51	2,073	-41.358%
2026-04-10	8.4900	8.9100	8.4900	8.5000	-1.734%	15	2,069	-44.118%
2026-04-09	8.5000	8.6500	8.5000	8.6500	-0.346%	130	2,072	-45.087%
2026-04-08	8.2500	8.9800	8.2500	8.6800	+1.048%	223	2,009	-45.276%
2026-04-07	8.5200	8.6800	8.3500	8.5900	+2.140%	88	1,914	-44.703%
2026-04-06	8.4500	8.4500	8.3200	8.4100	-3.333%	14	1,850	-43.520%
2026-04-02	8.4000	8.7200	8.4000	8.7000	+1.517%	80	1,905	-45.402%
2026-04-01	8.4000	8.6100	8.4000	8.5700	+3.253%	11	1,905	-44.574%
2026-03-31	8.3000	8.3000	8.3000	8.3000	-6.215%	1	1,906	-42.771%
2026-03-30	8.6500	8.8500	8.6500	8.8500	+1.143%	346	1,904	-46.328%
2026-03-27	8.7000	8.7800	8.5500	8.7500	+0.690%	27	1,565	-45.714%
2026-03-26	8.3800	8.6900	8.3600	8.6900	-2.360%	13	1,569	-45.339%
2026-03-25	8.9000	8.9000	8.9000	8.9000	+7.879%	20	1,557	-46.629%
2026-03-23	8.2000	8.4000	8.2000	8.2500	-2.941%	304	1,557	-42.424%
2026-03-20	8.4200	8.5000	8.4200	8.5000	+2.781%	3	1,503	-44.118%
2026-03-19	8.2500	8.2700	8.2500	8.2700	+3.117%	2	1,502	-42.563%
2026-03-18	8.1200	8.1200	8.0000	8.0200	+0.250%	12	1,501	-40.773%
2026-03-17	8.2100	8.2100	8.0000	8.0000	-4.192%	6	1,490	-40.625%
2026-03-16	8.3400	8.4000	8.3400	8.3500	+1.829%	299	1,485	-43.114%
2026-03-12	7.8500	8.3500	7.7500	8.2000	-1.442%	9	1,187	-42.073%
2026-03-11	7.8000	8.3200	7.4000	8.3200	-3.030%	31	1,183	-42.909%
2026-03-10	8.6200	8.8300	8.1400	8.5800	-0.233%	516	1,177	-44.639%
2026-03-09	8.8000	8.9200	8.4900	8.6000	-15.769%	94	890	-44.767%
2026-03-06	10.2200	10.3800	10.2000	10.2100	+1.089%	78	871	-53.477%
2026-03-05	10.0500	10.2500	10.0500	10.1000	+1.202%	128	849	-52.970%
2026-03-04	10.1500	10.1500	9.7500	9.9800	-1.772%	45	845	-52.405%
2026-03-03	10.5300	10.5300	10.0500	10.1600	-0.196%	63	842	-53.248%
2026-03-02	10.6000	10.6000	10.1000	10.1800	-3.048%	27	842	-53.340%
2026-02-27	10.4000	10.5200	10.4000	10.5000	+1.449%	29	841	-54.762%
2026-02-26	10.2200	10.4200	10.2200	10.3500	+2.475%	39	835	-54.106%
2026-02-25	10.0000	10.1400	10.0000	10.1000	0.000%	26	823	-52.970%
2026-02-24	10.8000	10.8000	10.1000	10.1000	-2.885%	14	823	-52.970%
2026-02-23	10.1500	10.4000	10.1500	10.4000	+1.463%	5	820	-54.327%
2026-02-20	10.2000	10.2500	10.2000	10.2500	+0.985%	5	817	-53.659%
2026-02-19	10.1500	10.1500	10.1500	10.1500	+0.995%	4	815	-53.202%
2026-02-17	10.1500	10.1700	10.0500	10.0500	-2.332%	6	812	-52.736%
2026-02-12	9.8500	10.2900	9.8500	10.2900	+6.082%	42	810	-53.839%
2026-02-11	9.7500	9.8000	9.6000	9.7000	-1.623%	59	822	-51.031%
2026-02-10	9.2000	9.8600	9.1700	9.8600	+8.352%	42	783	-51.826%
2026-02-09	9.5900	9.9000	8.5500	9.1000	+18.490%	199	800	-47.802%
2026-02-06	7.8400	8.0300	7.6800	7.6800	+1.722%	45	782	-38.151%
2026-02-05	6.7000	7.7000	6.1500	7.5500	+4.861%	107	745	-37.086%
2026-02-04	6.6000	7.3000	6.6000	7.2000	+3.896%	65	690	-34.028%
2026-02-03	6.5500	7.0300	6.5500	6.9300	+7.944%	90	686	-31.457%
2026-02-02	6.5000	6.5000	6.4200	6.4200	+2.392%	6	622	-26.012%
2026-01-30	6.5000	6.5000	6.2700	6.2700	+6.271%	10	617	-24.242%
2026-01-29	5.9400	5.9400	5.9000	5.9000	-2.479%	3	613	-19.492%
2026-01-28	6.0500	6.0800	5.9400	6.0500	+0.833%	9	612	-21.488%
2026-01-27	5.8500	6.0000	5.8500	6.0000	+4.712%	2	609	-20.833%
2026-01-26	5.7300	5.7300	5.7200	5.7300	-3.046%	20	608	-17.103%
2026-01-23	5.9500	5.9500	5.9100	5.9100	-0.672%	2	598	-19.628%
2026-01-22	6.0000	6.0500	5.9400	5.9500	-1.327%	6	596	-20.168%
2026-01-21	6.0000	6.2000	5.9300	6.0300	+4.870%	113	591	-21.227%
2026-01-20	6.0000	6.0000	5.6500	5.7500	+2.131%	64	502	-17.391%
2026-01-16	5.6300	5.6300	5.6300	5.6300	+1.441%	1	458	-15.631%
2026-01-15	5.6000	5.6000	5.5500	5.5500	+2.778%	23	458	-14.414%
2026-01-14	5.4000	5.4000	5.4000	5.4000	0.000%	1	436	-12.037%
2026-01-13	5.4000	5.4000	5.4000	5.4000	-1.639%	20	435	-12.037%
2026-01-12	5.6500	5.9000	5.3300	5.4900	+3.585%	124	415	-13.479%
2026-01-09	5.3000	5.3000	5.1500	5.3000	+7.071%	23	442	-10.377%
2026-01-08	5.1000	5.1000	4.9500	4.9500	-7.477%	15	436	-4.040%
2026-01-07	5.0500	5.3500	5.0500	5.3500	+10.309%	5	424	-11.215%
2026-01-06	5.0600	5.0600	4.8000	4.8500	-5.825%	14	424	-2.062%
2026-01-05	5.2000	5.2000	5.1500	5.1500	-4.806%	50	447	-7.767%
2025-12-31	5.4800	5.4800	5.4100	5.4100	+2.075%	13	447	-12.200%
2025-12-30	5.3000	5.3000	5.3000	5.3000	-1.852%	63	447	-10.377%
2025-12-29	5.0500	5.4000	5.0500	5.4000	+3.053%	24	384	-12.037%
2025-12-26	5.2300	5.2400	5.2300	5.2400	+0.769%	4	360	-9.351%
2025-12-24	5.1500	5.2000	5.1000	5.2000	-0.763%	91	365	-8.654%
2025-12-23	5.2500	5.2500	5.2400	5.2400	-0.190%	2	365	-9.351%
2025-12-22	5.2500	5.2500	5.2500	5.2500	+0.962%	40	363	-9.524%
2025-12-19	5.2000	5.2000	5.2000	5.2000	-1.887%	50	388	-8.654%
2025-12-17	5.2800	5.3500	5.2800	5.3000	-1.852%	192	428	-10.377%
2025-12-12	5.3400	5.4000	5.3400	5.4000	+0.935%	9	317	-12.037%
2025-12-11	5.3500	5.3500	5.3400	5.3500	+22.989%	3	312	-11.215%
2025-12-10	5.2500	5.3500	4.3500	4.3500	-16.346%	6	310	+9.195%
2025-12-09	5.1600	5.2000	5.1600	5.2000	-0.952%	36	310	-8.654%
2025-12-08	5.3000	5.3000	5.1800	5.2500	+0.962%	7	286	-9.524%
2025-12-05	5.3000	5.3000	5.2000	5.2000	+0.971%	3	279	-8.654%
2025-12-04	5.2500	5.3200	5.0800	5.1500	-6.364%	14	278	-7.767%
2025-12-02	5.5000	5.5000	5.5000	5.5000	+2.041%	40	277	-13.636%
2025-12-01	5.4000	5.4000	5.3900	5.3900	+1.316%	25	237	-11.874%
2025-11-28	5.3200	5.3200	5.3200	5.3200	-4.144%	5	218	-10.714%
2025-11-26	5.5500	5.5500	5.5500	5.5500	0.000%	1	217	-14.414%
2025-11-25	5.5500	5.5500	5.5000	5.5500	-4.310%	33	217	-14.414%
2025-11-24	5.8000	5.8000	5.8000	5.8000	-5.383%	1	185	-18.103%
2025-11-21	6.1300	6.1300	6.1300	6.1300	-4.517%	2	184	-22.512%
2025-11-20	6.0000	6.4200	5.9300	6.4200	+7.000%	36	182	-26.012%
2025-11-19	5.8400	6.0900	5.8000	6.0000	+4.348%	72	159	-20.833%
2025-11-18	5.9200	5.9800	5.7500	5.7500	-4.167%	26	88	-17.391%
2025-11-17	5.5000	6.0000	5.5000	6.0000	+9.091%	41	65	-20.833%
2025-11-14	5.5000	5.5000	5.5000	5.5000	-2.655%	1	24	-13.636%
2025-11-13	5.2500	5.7000	5.2500	5.6500	0.000%	25	0	-15.929%

.dark-mode .KHSGjp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KHSGjp{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121P20HIMS Jan 21 2028 20.00 Put (HIMS280121P00020000)option OPRA

HIMS20280121P20
HIMS Jan 21 2028 20.00 Put (HIMS280121P00020000)
option OPRA