Dark

HIMS20280121P28
HIMS Jan 21 2028 28.00 Put (HIMS280121P00028000)
option OPRA

EOD

Aug 17, 2026

9.21-3.560%(-0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	9.2100	9.2100	9.2100	9.2100	-3.560%	1	418	0.000%
2026-08-14	9.5500	9.5500	9.5500	9.5500	+1.058%	1	418	-3.560%
2026-08-13	9.5300	9.5300	9.4500	9.4500	+2.717%	4	419	-2.540%
2026-08-12	9.2000	9.2000	9.2000	9.2000	+3.837%	1	416	+0.109%
2026-08-11	8.8600	8.8600	8.8600	8.8600	-6.243%	10	415	+3.950%
2026-08-07	9.6500	9.6500	9.4300	9.4500	-2.073%	3	425	-2.540%
2026-08-06	9.6500	9.6500	9.6500	9.6500	+0.521%	1	428	-4.560%
2026-08-05	9.5500	9.6000	9.5500	9.6000	+2.128%	2	429	-4.062%
2026-08-04	9.4000	9.4000	9.4000	9.4000	-13.364%	1	428	-2.021%
2026-07-30	10.9000	10.9800	10.8500	10.8500	+4.027%	202	428	-15.115%
2026-07-29	10.4400	10.4400	10.4200	10.4300	+3.267%	6	565	-11.697%
2026-07-27	10.0900	10.1200	10.0900	10.1000	-0.394%	3	559	-8.812%
2026-07-24	9.7900	10.3100	9.7900	10.1400	+11.551%	19	557	-9.172%
2026-07-23	9.0900	9.0900	9.0900	9.0900	-2.988%	1	557	+1.320%
2026-07-21	9.3700	9.3700	9.3700	9.3700	+7.577%	2	556	-1.708%
2026-07-15	8.5100	8.7100	8.5100	8.7100	-2.682%	2	556	+5.741%
2026-07-14	8.9500	8.9500	8.9500	8.9500	-3.348%	2	557	+2.905%
2026-07-13	9.6900	9.6900	9.2000	9.2600	+2.320%	3	559	-0.540%
2026-07-09	9.0500	9.0500	9.0500	9.0500	+1.117%	1	557	+1.768%
2026-07-07	8.9500	8.9500	8.9500	8.9500	-0.556%	5	558	+2.905%
2026-07-02	9.0000	9.0000	9.0000	9.0000	-7.216%	5	568	+2.333%
2026-06-30	9.7000	9.7000	9.7000	9.7000	-4.339%	1	568	-5.052%
2026-06-29	9.6600	10.1400	9.5000	10.1400	+6.737%	10	568	-9.172%
2026-06-26	9.5000	9.5000	9.5000	9.5000	-5.000%	7	570	-3.053%
2026-06-24	9.9400	10.0000	9.9400	10.0000	+1.523%	12	569	-7.900%
2026-06-23	9.8200	9.8500	9.6600	9.8500	+1.546%	5	569	-6.497%
2026-06-22	9.5500	9.8000	9.5500	9.7000	+4.526%	96	571	-5.052%
2026-06-18	9.7000	9.7000	9.1200	9.2800	-5.787%	16	571	-0.754%
2026-06-17	10.1300	10.2500	9.8000	9.8500	-4.090%	196	571	-6.497%
2026-06-16	10.2200	10.2700	10.2000	10.2700	-6.038%	4	571	-10.321%
2026-06-15	10.3700	10.9300	10.3700	10.9300	-1.086%	7	575	-15.737%
2026-06-10	10.9400	11.0500	10.8000	11.0500	+0.821%	7	581	-16.652%
2026-06-08	11.3000	11.3000	10.9600	10.9600	-1.792%	3	576	-15.967%
2026-06-05	11.5500	11.5500	11.1600	11.1600	+3.333%	2	575	-17.473%
2026-06-04	9.1500	10.8500	9.1500	10.8000	-2.085%	7	577	-14.722%
2026-06-02	11.0300	11.0300	11.0300	11.0300	-0.091%	1	577	-16.500%
2026-06-01	11.3000	11.3000	11.0000	11.0400	-3.916%	8	577	-16.576%
2026-05-28	11.7400	11.7400	11.4900	11.4900	-1.034%	5	578	-19.843%
2026-05-27	11.8000	11.8000	11.6100	11.6100	-2.845%	3	577	-20.672%
2026-05-26	11.9500	11.9500	11.9500	11.9500	-3.239%	3	577	-22.929%
2026-05-20	12.6100	12.6100	12.3500	12.3500	+1.230%	5	577	-25.425%
2026-05-18	12.4000	12.4700	12.2000	12.2000	+4.274%	222	581	-24.508%
2026-05-15	11.7000	11.7000	11.7000	11.7000	-2.500%	1	581	-21.282%
2026-05-13	12.0100	12.0100	12.0000	12.0000	+0.756%	2	627	-23.250%
2026-05-12	12.5100	12.5100	11.8000	11.9100	+7.783%	8	626	-22.670%
2026-05-11	11.0000	11.0500	11.0000	11.0500	-3.913%	12	626	-16.652%
2026-05-08	11.8500	11.8500	11.5000	11.5000	-4.564%	3	608	-19.913%
2026-05-07	11.8400	12.0500	11.8400	12.0500	+1.175%	7	606	-23.568%
2026-05-06	11.8900	11.9100	11.8900	11.9100	-0.915%	2	606	-22.670%
2026-05-05	12.0300	12.0300	12.0200	12.0200	+2.385%	2	604	-23.378%
2026-05-04	11.7700	11.7700	11.7000	11.7400	+2.087%	6	602	-21.550%
2026-05-01	11.5000	11.5000	11.5000	11.5000	-2.790%	1	598	-19.913%
2026-04-30	11.8300	11.8300	11.8300	11.8300	-1.004%	1	598	-22.147%
2026-04-29	11.8900	12.2000	11.8800	11.9500	+0.844%	8	598	-22.929%
2026-04-28	11.8500	11.8500	11.8500	11.8500	+2.243%	1	590	-22.278%
2026-04-27	11.5000	11.6000	11.4700	11.5900	+2.115%	11	590	-20.535%
2026-04-24	11.6000	11.6000	11.3500	11.3500	-5.731%	16	588	-18.855%
2026-04-22	11.8000	12.0400	11.7000	12.0400	-4.293%	12	602	-23.505%
2026-04-21	12.5800	12.5800	12.5800	12.5800	+9.391%	1	601	-26.789%
2026-04-20	12.0900	12.0900	10.8000	11.5000	-1.709%	159	602	-19.913%
2026-04-17	11.6900	11.7000	11.6900	11.7000	-5.873%	6	595	-21.282%
2026-04-16	12.6700	12.6700	12.4300	12.4300	-7.239%	15	591	-25.905%
2026-04-15	13.6600	13.7700	13.4000	13.4000	-7.138%	4	579	-31.269%
2026-04-13	14.4300	14.4300	14.4300	14.4300	+3.963%	1	580	-36.175%
2026-04-10	13.8800	13.8800	13.8800	13.8800	+0.726%	2	579	-33.646%
2026-04-08	14.0300	14.4600	13.7800	13.7800	-4.239%	6	577	-33.164%
2026-04-07	14.3600	14.3900	14.3600	14.3900	+1.338%	6	572	-35.997%
2026-04-06	14.2000	14.2000	14.2000	14.2000	0.000%	1	568	-35.141%
2026-03-31	14.2000	14.2000	14.2000	14.2000	-4.054%	4	569	-35.141%
2026-03-30	14.7200	14.8000	14.7200	14.8000	+0.475%	62	573	-37.770%
2026-03-27	14.1800	14.7300	14.1800	14.7300	+3.368%	11	511	-37.475%
2026-03-24	14.2500	14.2500	14.2500	14.2500	+3.111%	30	501	-35.368%
2026-03-20	13.9000	13.9000	13.8200	13.8200	+1.394%	2	501	-33.357%
2026-03-17	13.6300	13.6300	13.6300	13.6300	+1.716%	5	501	-32.428%
2026-03-13	13.4000	13.4000	13.4000	13.4000	+1.285%	250	506	-31.269%
2026-03-12	13.1700	13.2300	13.1700	13.2300	-0.899%	2	256	-30.385%
2026-03-11	13.7200	13.7200	13.0700	13.3500	-10.403%	83	254	-31.011%
2026-03-09	13.3200	14.9000	13.3200	14.9000	-9.035%	2	253	-38.188%
2026-03-04	16.3800	16.3800	16.3800	16.3800	-0.486%	2	251	-43.773%
2026-03-03	16.4600	16.4600	16.4600	16.4600	-4.247%	1	253	-44.046%
2026-02-27	16.9200	17.1900	16.9200	17.1900	+1.897%	8	253	-46.422%
2026-02-26	16.8700	16.8700	16.8700	16.8700	+4.136%	1	249	-45.406%
2026-02-25	16.5500	16.5500	16.2000	16.2000	-5.263%	3	246	-43.148%
2026-02-24	17.2000	17.2000	17.1000	17.1000	+1.907%	2	246	-46.140%
2026-02-23	16.7300	16.7800	16.7300	16.7800	+2.130%	6	244	-45.113%
2026-02-12	16.2000	16.5500	16.1900	16.4300	+2.688%	5	242	-43.944%
2026-02-11	16.0000	16.0000	16.0000	16.0000	+4.371%	10	242	-42.438%
2026-02-10	15.1900	15.3300	15.1900	15.3300	+2.064%	53	247	-39.922%
2026-02-09	15.8300	15.8300	14.9500	15.0200	+14.569%	16	200	-38.682%
2026-02-06	13.4000	13.6900	12.9000	13.1100	+10.354%	7	189	-29.748%
2026-02-04	11.8800	11.8800	11.8800	11.8800	-1.818%	2	188	-22.475%
2026-02-03	12.0500	12.1000	12.0500	12.1000	+3.419%	2	186	-23.884%
2026-02-02	11.5000	11.7000	11.3500	11.7000	+1.299%	16	185	-21.282%
2026-01-30	10.8500	11.5500	10.8500	11.5500	+8.146%	65	171	-20.260%
2026-01-29	10.6000	11.2000	10.4200	10.6800	+5.222%	12	112	-13.764%
2026-01-28	10.1500	10.1500	10.1500	10.1500	+0.396%	1	101	-9.261%
2026-01-26	10.3500	10.3500	10.1100	10.1100	-5.953%	6	100	-8.902%
2026-01-22	10.8000	10.8700	10.7500	10.7500	+0.561%	3	97	-14.326%
2026-01-21	11.0300	11.0500	10.6900	10.6900	+1.810%	33	94	-13.845%
2026-01-20	10.5000	10.5000	10.5000	10.5000	+0.962%	15	71	-12.286%
2026-01-16	10.4000	10.4000	10.4000	10.4000	+0.971%	2	54	-11.442%
2026-01-15	10.3000	10.3000	10.3000	10.3000	-0.194%	1	54	-10.583%
2026-01-14	10.2700	10.3200	10.2700	10.3200	+0.683%	3	53	-10.756%
2026-01-12	10.2700	10.2700	10.1400	10.2500	+8.351%	20	50	-10.146%
2026-01-08	9.4600	9.4600	9.4600	9.4600	+2.826%	1	38	-2.643%
2026-01-07	9.3000	9.3000	9.2000	9.2000	-6.122%	2	38	+0.109%
2026-01-05	9.8000	9.8000	9.8000	9.8000	0.000%	10	39	-6.020%
2026-01-02	9.8000	9.8000	9.8000	9.8000	+1.344%	11	39	-6.020%
2025-12-29	9.6700	9.6700	9.6700	9.6700	-0.103%	2	29	-4.757%
2025-12-26	9.7600	9.7600	9.6800	9.6800	+12.821%	7	29	-4.855%
2025-12-24	8.5800	8.5800	8.5800	8.5800	-11.088%	1	29	+7.343%
2025-12-23	9.6500	9.6500	9.6500	9.6500	-1.026%	3	29	-4.560%
2025-12-16	9.8000	9.8000	9.7500	9.7500	-0.510%	2	26	-5.538%
2025-12-15	9.8100	9.8100	9.8000	9.8000	+1.871%	3	25	-6.020%
2025-12-12	9.9200	9.9200	9.6200	9.6200	+3.219%	2	23	-4.262%
2025-12-08	9.3200	9.3200	9.3200	9.3200	-5.859%	1	22	-1.180%
2025-12-03	9.8800	9.9000	9.8800	9.9000	+1.538%	2	22	-6.970%
2025-12-01	9.5000	9.7500	9.5000	9.7500	+1.036%	6	22	-5.538%
2025-11-26	9.6500	9.6500	9.6500	9.6500	-10.731%	1	25	-4.560%
2025-11-21	11.3300	11.3300	10.8100	10.8100	+9.082%	5	25	-14.801%
2025-11-20	9.9100	9.9100	9.9100	9.9100	-3.786%	10	20	-7.064%
2025-11-18	10.5700	10.6600	10.3000	10.3000	+0.097%	11	10	-10.583%
2025-11-17	10.2900	10.2900	10.2900	10.2900	0.000%	4	4	-10.496%

.dark-mode .WpPVqW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WpPVqW{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121P28HIMS Jan 21 2028 28.00 Put (HIMS280121P00028000)option OPRA

HIMS20280121P28
HIMS Jan 21 2028 28.00 Put (HIMS280121P00028000)
option OPRA