Dark

HIMS20280121P25
HIMS Jan 21 2028 25.00 Put (HIMS280121P00025000)
option OPRA

EOD

Aug 18, 2026

7.63+2.692%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	7.6300	7.6300	7.6300	7.6300	+2.692%	1	2,662	0.000%
2026-08-17	7.6300	7.6300	7.4300	7.4300	-3.506%	36	2,662	+2.692%
2026-08-14	7.7000	7.7000	7.7000	7.7000	+5.479%	20	2,662	-0.909%
2026-08-11	7.8000	7.8000	6.9500	7.3000	-2.537%	474	2,662	+4.521%
2026-08-10	7.4600	7.5300	7.4500	7.4900	-5.070%	14	2,671	+1.869%
2026-08-06	7.8900	7.8900	7.8900	7.8900	+1.154%	10	2,669	-3.295%
2026-08-05	7.8000	7.8000	7.8000	7.8000	+1.299%	2	2,665	-2.179%
2026-08-04	8.0000	8.0000	7.7000	7.7000	-3.870%	13	2,666	-0.909%
2026-08-03	8.0300	8.0700	7.8800	8.0100	-5.207%	12	2,659	-4.744%
2026-07-31	8.4500	8.4500	8.4500	8.4500	-3.977%	2	2,667	-9.704%
2026-07-30	8.8800	8.9500	8.8000	8.8000	+0.571%	33	2,667	-13.295%
2026-07-29	8.7000	9.0500	8.7000	8.7500	+4.790%	18	2,672	-12.800%
2026-07-28	8.3500	8.3500	8.3500	8.3500	+7.051%	4	2,657	-8.623%
2026-07-27	7.8000	7.8000	7.8000	7.8000	-11.864%	1	2,658	-2.179%
2026-07-24	7.8800	8.8500	7.6700	8.8500	+23.088%	43	2,658	-13.785%
2026-07-23	7.7000	7.7000	7.1900	7.1900	-12.848%	5	2,664	+6.120%
2026-07-22	8.2500	8.2500	8.2500	8.2500	+10.000%	1	2,665	-7.515%
2026-07-20	7.5000	7.5000	7.5000	7.5000	-1.316%	1	2,665	+1.733%
2026-07-17	7.5500	7.6000	7.5500	7.6000	+2.842%	6	2,665	+0.395%
2026-07-16	7.2900	7.4500	7.2900	7.3900	+5.571%	5	2,669	+3.248%
2026-07-15	7.0000	7.0000	7.0000	7.0000	-5.914%	1	2,671	+9.000%
2026-07-14	7.5600	7.5600	7.4400	7.4400	-0.668%	2	2,672	+2.554%
2026-07-13	7.6000	7.6000	7.4900	7.4900	-1.447%	3	2,674	+1.869%
2026-07-10	7.6000	7.6000	7.6000	7.6000	+5.556%	6	2,674	+0.395%
2026-07-09	7.2200	7.2500	7.2000	7.2000	0.000%	12	2,678	+5.972%
2026-07-08	7.3200	7.3200	7.2000	7.2000	+0.699%	3	2,681	+5.972%
2026-07-07	7.1500	7.1500	7.1500	7.1500	+2.143%	10	2,682	+6.713%
2026-07-06	7.2000	7.2000	6.8200	7.0000	-4.241%	13	2,682	+9.000%
2026-07-02	7.3100	7.3100	7.3100	7.3100	+1.528%	5	2,696	+4.378%
2026-07-01	7.9100	7.9100	7.1000	7.2000	-6.977%	20	2,696	+5.972%
2026-06-30	7.8500	7.9000	7.7400	7.7400	-0.258%	462	2,714	-1.421%
2026-06-29	7.9500	7.9500	7.6300	7.7600	-1.020%	15	2,501	-1.675%
2026-06-26	7.5300	7.8400	7.5300	7.8400	-5.882%	2	2,502	-2.679%
2026-06-25	8.1100	8.3500	8.1100	8.3300	+2.840%	7	2,504	-8.403%
2026-06-24	8.2000	8.2000	7.9200	8.1000	+3.846%	17	2,509	-5.802%
2026-06-23	7.3800	7.8000	7.3800	7.8000	-3.106%	8	2,509	-2.179%
2026-06-22	7.7000	8.0500	7.7000	8.0500	+6.623%	16	2,509	-5.217%
2026-06-18	8.0200	8.0200	7.5500	7.5500	-5.860%	21	2,545	+1.060%
2026-06-17	8.3000	8.3000	8.0200	8.0200	-3.606%	18	2,545	-4.863%
2026-06-16	8.3500	8.3500	8.2900	8.3200	-2.690%	3	2,545	-8.293%
2026-06-15	8.5000	8.5500	8.3200	8.5500	-6.250%	7	2,545	-10.760%
2026-06-12	9.1800	9.1800	9.1200	9.1200	+0.773%	4	2,551	-16.338%
2026-06-11	9.0500	9.0500	9.0500	9.0500	+2.841%	1	2,548	-15.691%
2026-06-10	9.0000	9.0000	8.8000	8.8000	-12.871%	25	2,547	-13.295%
2026-06-09	9.0000	10.1000	8.8500	10.1000	+9.189%	7	2,532	-24.455%
2026-06-08	9.3000	9.3800	9.2500	9.2500	-0.538%	15	2,534	-17.514%
2026-06-05	9.0000	9.3500	9.0000	9.3000	+6.286%	17	2,548	-17.957%
2026-06-04	8.9200	8.9500	8.7500	8.7500	-3.634%	52	2,531	-12.800%
2026-06-03	9.0000	9.0800	9.0000	9.0800	-0.220%	3	2,534	-15.969%
2026-06-02	8.9700	9.1000	8.9700	9.1000	+1.111%	6	2,532	-16.154%
2026-06-01	9.2900	9.2900	9.0000	9.0000	-2.492%	4	2,536	-15.222%
2026-05-29	9.7800	9.7800	9.2000	9.2300	-2.328%	14	2,537	-17.335%
2026-05-28	9.4800	9.4800	9.4500	9.4500	-0.316%	4	2,533	-19.259%
2026-05-27	9.7500	9.7500	9.4800	9.4800	-5.484%	9	2,531	-19.515%
2026-05-26	9.9000	10.1500	9.8500	10.0300	+1.827%	24	2,525	-23.928%
2026-05-22	9.7200	9.8500	9.7200	9.8500	-1.500%	2	2,506	-22.538%
2026-05-21	10.0000	10.0000	10.0000	10.0000	-0.695%	6	2,506	-23.700%
2026-05-20	10.0700	10.0700	10.0700	10.0700	-3.359%	4	2,506	-24.230%
2026-05-19	10.4800	10.4800	10.4200	10.4200	+1.165%	12	2,487	-26.775%
2026-05-18	9.9000	11.1000	9.9000	10.3000	+5.967%	25	2,487	-25.922%
2026-05-15	9.9100	9.9100	9.6000	9.7200	-1.220%	27	2,487	-21.502%
2026-05-14	9.8800	9.9600	9.8400	9.8400	-0.102%	8	2,501	-22.459%
2026-05-13	10.0600	10.1000	9.7900	9.8500	+0.102%	55	2,474	-22.538%
2026-05-12	10.1000	10.1000	9.7000	9.8400	+8.970%	31	2,474	-22.459%
2026-05-11	9.2100	9.2500	9.0300	9.0300	-1.527%	13	2,474	-15.504%
2026-05-08	9.8500	9.8500	9.1700	9.1700	-7.374%	54	2,504	-16.794%
2026-05-07	9.7200	9.9000	9.7200	9.9000	+0.508%	33	2,548	-22.929%
2026-05-06	9.9500	10.0800	9.8000	9.8500	-0.505%	96	2,522	-22.538%
2026-05-05	9.9000	9.9500	9.9000	9.9000	+1.434%	4	2,467	-22.929%
2026-05-04	9.7600	9.7600	9.7600	9.7600	-0.408%	2	2,466	-21.824%
2026-05-01	9.8000	9.8000	9.8000	9.8000	+3.158%	11	2,467	-22.143%
2026-04-30	10.0000	10.1500	9.5000	9.5000	-8.829%	39	2,467	-19.684%
2026-04-29	10.6000	10.6000	10.0300	10.4200	+7.423%	4	2,437	-26.775%
2026-04-28	9.9100	9.9100	9.7000	9.7000	+1.784%	3	2,437	-21.340%
2026-04-27	9.3000	9.6000	9.3000	9.5300	+1.925%	12	2,436	-19.937%
2026-04-24	9.3500	9.3500	9.3500	9.3500	-4.980%	1	2,433	-18.396%
2026-04-23	9.8500	9.9000	9.2000	9.8400	-1.600%	6	2,432	-22.459%
2026-04-22	9.7100	10.0000	9.7100	10.0000	+2.564%	12	2,430	-23.700%
2026-04-21	10.0500	10.0500	9.5000	9.7500	+2.094%	11	2,425	-21.744%
2026-04-20	10.2700	10.2700	9.0000	9.5500	-5.726%	14	2,425	-20.105%
2026-04-17	10.0000	10.1500	9.8600	10.1300	-1.936%	70	2,426	-24.679%
2026-04-16	10.4200	10.8100	10.2000	10.3300	-10.017%	152	2,386	-26.137%
2026-04-15	11.1300	11.5000	11.1300	11.4800	-1.712%	13	2,326	-33.537%
2026-04-10	11.8800	11.8800	11.6300	11.6800	-0.765%	22	2,329	-34.675%
2026-04-08	11.6200	11.7700	11.6200	11.7700	-0.423%	7	2,335	-35.174%
2026-04-06	12.0000	12.0000	11.8200	11.8200	-2.796%	3	2,335	-35.448%
2026-04-02	12.1600	12.1600	12.1600	12.1600	+0.247%	2	2,333	-37.253%
2026-04-01	11.7000	12.1300	11.7000	12.1300	+2.104%	2	2,333	-37.098%
2026-03-31	12.1700	12.1700	11.8800	11.8800	-5.489%	7	2,333	-35.774%
2026-03-30	12.3100	12.5700	12.3100	12.5700	+0.560%	146	2,329	-39.300%
2026-03-27	12.2500	12.5700	12.0100	12.5000	+4.167%	19	2,195	-38.960%
2026-03-26	12.2500	12.2600	12.0000	12.0000	-2.360%	9	2,196	-36.417%
2026-03-24	12.2900	12.2900	12.2900	12.2900	+6.684%	1	2,194	-37.917%
2026-03-23	11.5600	11.5600	11.4300	11.5200	-2.867%	5	2,193	-33.767%
2026-03-20	11.8600	11.8600	11.8600	11.8600	+2.684%	1	2,191	-35.666%
2026-03-19	10.9000	11.5500	10.9000	11.5500	+1.762%	7	2,192	-33.939%
2026-03-18	11.6200	11.6900	11.0000	11.3500	-3.732%	17	2,190	-32.775%
2026-03-17	11.4300	11.8900	11.0000	11.7900	+2.078%	218	2,175	-35.284%
2026-03-16	11.5000	11.7500	11.5000	11.5500	-0.773%	123	2,136	-33.939%
2026-03-13	11.5000	11.9000	11.5000	11.6400	-2.103%	143	2,037	-34.450%
2026-03-12	11.0500	12.1200	11.0500	11.8900	+6.161%	162	1,986	-35.828%
2026-03-11	11.5000	11.8700	10.6000	11.2000	-5.724%	167	2,008	-31.875%
2026-03-10	11.6000	12.1200	11.6000	11.8800	-2.061%	186	1,967	-35.774%
2026-03-09	12.5000	12.5000	11.9500	12.1300	-13.047%	13	1,933	-37.098%
2026-03-04	13.9500	13.9500	13.9500	13.9500	-4.452%	2	1,962	-45.305%
2026-03-03	14.4000	14.6000	14.4000	14.6000	+1.389%	6	1,964	-47.740%
2026-03-02	14.6000	14.6000	14.4000	14.4000	-2.703%	3	1,969	-47.014%
2026-02-27	14.5500	14.8000	14.5500	14.8000	+5.039%	3	1,966	-48.446%
2026-02-26	14.1000	14.3300	14.0900	14.0900	+1.513%	19	1,967	-45.848%
2026-02-25	14.1500	14.1500	13.8800	13.8800	+0.217%	2	1,956	-45.029%
2026-02-24	14.8500	14.8500	13.8500	13.8500	-2.465%	19	1,956	-44.910%
2026-02-23	14.4000	14.4000	14.2000	14.2000	-1.183%	23	1,960	-46.268%
2026-02-20	14.3000	14.3700	14.3000	14.3700	+2.132%	7	1,957	-46.903%
2026-02-18	14.0000	14.1000	13.7500	14.0700	-0.213%	19	1,951	-45.771%
2026-02-17	14.0000	14.1000	13.8500	14.1000	+1.585%	37	1,944	-45.887%
2026-02-13	13.8800	13.8800	13.8800	13.8800	-0.857%	3	1,945	-45.029%
2026-02-12	14.0000	14.0000	14.0000	14.0000	-0.920%	1	1,945	-45.500%
2026-02-11	13.4300	14.1300	13.4300	14.1300	+4.667%	20	1,946	-46.001%
2026-02-10	13.0800	13.5000	13.0800	13.5000	+12.033%	31	1,934	-43.481%
2026-02-09	13.1800	13.8000	12.0500	12.0500	+9.248%	140	1,930	-36.680%
2026-02-06	11.5000	11.7000	10.8900	11.0300	+1.659%	1,050	1,936	-30.825%
2026-02-05	9.8500	11.2000	9.4600	10.8500	+4.327%	97	960	-29.677%
2026-02-04	9.7500	10.5300	9.7000	10.4000	+2.564%	58	983	-26.635%
2026-02-03	9.6700	10.1700	9.6700	10.1400	+4.752%	111	988	-24.753%
2026-02-02	9.5000	9.6800	9.5000	9.6800	+1.895%	8	905	-21.178%
2026-01-30	9.0400	9.5700	9.0100	9.5000	+8.447%	30	910	-19.684%
2026-01-29	8.8500	8.8500	8.7600	8.7600	-2.667%	5	894	-12.900%
2026-01-28	8.9000	9.0000	8.9000	9.0000	+1.237%	6	892	-15.222%
2026-01-27	8.7500	8.9000	8.7500	8.8900	+2.184%	8	886	-14.173%
2026-01-26	8.7000	8.7000	8.7000	8.7000	+0.694%	1	879	-12.299%
2026-01-23	8.7700	8.7700	8.6400	8.6400	-1.144%	5	879	-11.690%
2026-01-22	8.8000	8.9000	8.7400	8.7400	-2.564%	9	878	-12.700%
2026-01-21	8.9000	9.3000	8.7200	8.9700	+1.701%	64	891	-14.939%
2026-01-20	8.8200	8.8200	8.8200	8.8200	+3.279%	1	842	-13.492%
2026-01-16	8.4000	8.5400	8.4000	8.5400	-0.350%	2	841	-10.656%
2026-01-15	8.5700	8.5700	8.5700	8.5700	+0.824%	1	841	-10.968%
2026-01-14	8.5000	8.5000	8.5000	8.5000	+3.659%	2	840	-10.235%
2026-01-13	8.1100	8.2000	8.1100	8.2000	-0.485%	3	840	-6.951%
2026-01-12	8.2000	8.4800	8.1500	8.2400	+3.648%	28	839	-7.403%
2026-01-09	7.9500	7.9500	7.9000	7.9500	+3.651%	4	819	-4.025%
2026-01-08	7.7000	7.7500	7.4000	7.6700	+1.859%	34	815	-0.522%
2026-01-07	7.2000	7.6900	7.2000	7.5300	+0.400%	3	783	+1.328%
2026-01-06	7.3800	7.5000	7.3800	7.5000	-3.846%	8	780	+1.733%
2026-01-02	8.0400	8.0400	7.8000	7.8000	-3.106%	5	776	-2.179%
2025-12-31	8.0500	8.0500	8.0500	8.0500	+0.625%	1	773	-5.217%
2025-12-30	7.9500	8.0000	7.8500	8.0000	+0.629%	6	773	-4.625%
2025-12-29	7.9500	7.9500	7.9500	7.9500	-2.454%	1	767	-4.025%
2025-12-26	7.9500	8.1500	7.9500	8.1500	+4.487%	4	768	-6.380%
2025-12-24	7.9000	7.9000	7.7800	7.8000	+4.698%	7	769	-2.179%
2025-12-23	7.4500	7.4500	7.4500	7.4500	-4.487%	1	769	+2.416%
2025-12-22	7.7600	7.9000	7.7600	7.8000	-2.378%	6	768	-2.179%
2025-12-19	8.0000	8.0000	7.5400	7.9900	+0.884%	8	765	-4.506%
2025-12-17	7.9700	7.9700	7.7500	7.9200	+2.194%	106	768	-3.662%
2025-12-16	7.7500	7.7500	7.7500	7.7500	-3.125%	4	863	-1.548%
2025-12-15	8.1200	8.1200	7.9600	8.0000	0.000%	8	863	-4.625%
2025-12-12	8.0000	8.0000	8.0000	8.0000	+0.629%	1	855	-4.625%
2025-12-10	7.7300	7.9500	7.4000	7.9500	+3.247%	11	856	-4.025%
2025-12-08	7.7000	7.7000	7.7000	7.7000	-1.282%	1	846	-0.909%
2025-12-04	7.8500	7.8500	7.8000	7.8000	-1.639%	3	845	-2.179%
2025-11-26	7.9300	7.9300	7.9300	7.9300	-10.395%	1	843	-3.783%
2025-11-21	9.0000	9.2700	8.8500	8.8500	-2.426%	51	843	-13.785%
2025-11-20	9.0700	9.0700	9.0700	9.0700	+4.253%	1	794	-15.877%
2025-11-19	8.5000	8.7000	8.5000	8.7000	+2.353%	51	793	-12.299%
2025-11-18	8.6000	8.6000	8.5000	8.5000	+0.592%	3	742	-10.235%
2025-11-17	8.4000	8.6800	8.4000	8.4500	+3.681%	106	739	-9.704%
2025-11-13	8.5000	8.5000	8.1500	8.1500	+3.822%	17	643	-6.380%
2025-11-11	8.0000	8.0000	7.8000	7.8500	+1.948%	156	641	-2.803%
2025-11-10	7.6000	7.7000	7.3500	7.7000	-2.408%	37	560	-0.909%
2025-11-07	9.0000	9.0000	7.7500	7.8900	+1.806%	5	523	-3.295%
2025-11-06	7.5400	7.8000	7.2300	7.7500	+9.155%	42	524	-1.548%
2025-11-04	7.1000	7.3000	7.0800	7.1000	-8.031%	193	482	+7.465%
2025-11-03	7.0500	7.7200	6.7500	7.7200	+7.222%	64	279	-1.166%
2025-10-31	7.1800	7.2000	7.1000	7.2000	-0.415%	16	279	+5.972%
2025-10-30	7.1700	7.2300	7.1700	7.2300	+2.553%	2	270	+5.533%
2025-10-29	7.0500	7.0500	7.0500	7.0500	+5.224%	2	268	+8.227%
2025-10-28	6.9500	6.9500	6.7000	6.7000	-2.899%	30	268	+13.881%
2025-10-27	6.9000	6.9000	6.9000	6.9000	-4.300%	1	237	+10.580%
2025-10-23	7.2100	7.2100	7.2100	7.2100	+15.360%	1	237	+5.825%
2025-10-22	7.0500	7.2500	6.2500	6.2500	-7.407%	19	236	+22.080%
2025-10-21	6.7500	6.7500	6.7500	6.7500	+2.273%	23	227	+13.037%
2025-10-20	7.0000	7.0000	6.5900	6.6000	-3.650%	4	207	+15.606%
2025-10-17	6.0000	6.8500	6.0000	6.8500	+24.545%	39	207	+11.387%
2025-10-16	5.5000	5.5000	5.5000	5.5000	-2.655%	1	168	+38.727%
2025-10-15	6.3000	6.3000	5.6500	5.6500	-6.612%	5	167	+35.044%
2025-10-14	6.1500	6.2500	5.8000	6.0500	-0.820%	29	167	+26.116%
2025-10-13	5.8500	6.1000	5.8500	6.1000	+2.521%	3	138	+25.082%
2025-10-10	6.0000	6.0000	5.9200	5.9500	+6.250%	32	137	+28.235%
2025-10-08	5.6500	5.6500	5.5500	5.6000	-6.667%	13	166	+36.250%
2025-10-06	6.0000	6.0000	6.0000	6.0000	+6.762%	1	155	+27.167%
2025-10-01	5.6200	5.6200	5.6200	5.6200	-6.645%	4	154	+35.765%
2025-09-30	6.0200	6.0200	6.0200	6.0200	+11.896%	1	150	+26.744%
2025-09-29	5.3800	5.3800	5.3800	5.3800	-7.241%	1	150	+41.822%
2025-09-26	6.1000	6.1000	5.8000	5.8000	-5.691%	2	149	+31.552%
2025-09-25	6.3900	6.3900	6.1500	6.1500	-0.646%	3	151	+24.065%
2025-09-24	5.9500	6.1900	5.9500	6.1900	+4.034%	2	149	+23.263%
2025-09-23	6.0000	6.0000	5.9000	5.9500	+2.586%	3	148	+28.235%
2025-09-22	5.8500	5.9600	5.8000	5.8000	-1.695%	52	145	+31.552%
2025-09-19	5.8500	5.9000	5.8500	5.9000	-1.667%	2	187	+29.322%
2025-09-18	6.0000	6.0000	6.0000	6.0000	-5.512%	40	187	+27.167%
2025-09-17	6.3000	6.4000	6.3000	6.3500	-0.936%	48	147	+20.157%
2025-09-16	6.5300	6.5300	6.4100	6.4100	-0.774%	101	103	+19.033%
2025-09-15	6.2500	6.4600	6.2500	6.4600	0.000%	2	2	+18.111%

.dark-mode .Hd7p5y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hd7p5y{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121P25HIMS Jan 21 2028 25.00 Put (HIMS280121P00025000)option OPRA

HIMS20280121P25
HIMS Jan 21 2028 25.00 Put (HIMS280121P00025000)
option OPRA