Dark

HIMS20280121P30
HIMS Jan 21 2028 30.00 Put (HIMS280121P00030000)
option OPRA

EOD

Aug 18, 2026

10.75+1.129%(+0.12)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	10.6000	10.8200	10.6000	10.7500	+1.129%	17	2,090	0.000%
2026-08-17	10.8000	10.8000	10.6300	10.6300	+9.026%	3	2,078	+1.129%
2026-08-14	9.7500	9.7500	9.7500	9.7500	-8.019%	3	2,079	+10.256%
2026-08-12	10.8700	10.8700	10.6000	10.6000	+3.617%	8	2,076	+1.415%
2026-08-11	10.4000	10.6700	10.2300	10.2300	-3.217%	10	2,068	+5.083%
2026-08-10	10.6600	10.9500	10.4000	10.5700	+0.190%	22	2,066	+1.703%
2026-08-07	10.6800	10.8200	10.5000	10.5500	-4.091%	6	2,057	+1.896%
2026-08-06	11.0000	11.1800	11.0000	11.0000	+3.774%	26	2,057	-2.273%
2026-08-04	10.6000	10.6000	10.6000	10.6000	-7.018%	1	2,041	+1.415%
2026-08-03	11.4000	11.4000	11.4000	11.4000	-2.564%	10	2,040	-5.702%
2026-07-31	11.7000	11.7000	11.7000	11.7000	-5.263%	1	2,050	-8.120%
2026-07-30	12.3500	12.3500	12.3500	12.3500	-3.591%	79	2,049	-12.955%
2026-07-29	12.6000	12.8100	12.3000	12.8100	+11.683%	55	1,970	-16.081%
2026-07-24	10.9400	11.5200	10.9400	11.4700	+7.801%	15	2,005	-6.277%
2026-07-23	10.6500	10.6500	10.6400	10.6400	-3.273%	25	1,991	+1.034%
2026-07-22	10.5300	11.0000	10.3900	11.0000	+0.733%	7	1,984	-2.273%
2026-07-20	10.9200	10.9200	10.9200	10.9200	+4.598%	1	1,983	-1.557%
2026-07-16	9.9700	10.4400	9.9700	10.4400	+5.348%	15	1,982	+2.969%
2026-07-15	9.9800	9.9800	9.9100	9.9100	-3.505%	5	1,977	+8.476%
2026-07-14	10.2000	10.2700	10.2000	10.2700	-4.465%	6	1,977	+4.674%
2026-07-13	10.3600	10.7500	10.3600	10.7500	+1.511%	7	1,981	0.000%
2026-07-10	10.4700	10.7500	10.4700	10.5900	+3.824%	16	1,986	+1.511%
2026-07-09	10.2000	10.2000	10.2000	10.2000	-1.923%	10	1,978	+5.392%
2026-07-08	10.4000	10.4000	10.4000	10.4000	+4.000%	1	1,988	+3.365%
2026-07-07	10.0000	10.0000	10.0000	10.0000	+3.093%	1	1,989	+7.500%
2026-07-06	9.8700	10.0700	9.7000	9.7000	-4.995%	5	1,990	+10.825%
2026-07-02	10.3300	10.3300	10.2100	10.2100	+1.089%	6	1,993	+5.289%
2026-07-01	10.0000	10.3000	9.7000	10.1000	-7.339%	67	1,993	+6.436%
2026-06-30	11.1000	11.1000	10.9000	10.9000	+2.733%	11	2,027	-1.376%
2026-06-29	10.6100	10.6100	10.6100	10.6100	-1.759%	1	2,028	+1.320%
2026-06-26	10.5000	10.8200	10.5000	10.8000	-6.250%	13	2,029	-0.463%
2026-06-25	11.4700	11.5200	11.4700	11.5200	+4.065%	7	2,039	-6.684%
2026-06-24	11.1700	11.1700	11.0700	11.0700	+1.096%	4	2,036	-2.891%
2026-06-23	10.9500	10.9500	10.9500	10.9500	+0.459%	20	2,036	-1.826%
2026-06-22	10.5000	10.9000	10.5000	10.9000	+3.810%	21	2,056	-1.376%
2026-06-18	10.5000	10.9000	10.5000	10.5000	-7.080%	12	2,069	+2.381%
2026-06-17	11.4500	11.4500	11.1500	11.3000	-1.396%	6	2,069	-4.867%
2026-06-16	11.5000	11.6500	11.0100	11.4600	+4.467%	812	2,069	-6.195%
2026-06-15	11.8500	11.8500	10.9700	10.9700	-12.937%	2	2,086	-2.005%
2026-06-12	12.5000	12.6000	12.5000	12.6000	+1.859%	3	2,088	-14.683%
2026-06-10	11.5000	12.4200	11.5000	12.3700	-1.040%	9	2,089	-13.096%
2026-06-09	12.6000	12.6000	12.5000	12.5000	-3.772%	22	2,084	-14.000%
2026-06-05	12.9500	13.0000	12.9500	12.9900	+5.610%	3	2,106	-17.244%
2026-06-04	10.5200	12.3000	10.5200	12.3000	-5.019%	12	2,105	-12.602%
2026-06-03	12.9500	12.9500	12.9500	12.9500	+3.849%	1	2,117	-16.988%
2026-06-01	12.7000	12.8000	12.4500	12.4700	-1.345%	35	2,116	-13.793%
2026-05-29	12.5100	12.6400	12.5100	12.6400	-2.769%	3	2,145	-14.953%
2026-05-28	13.0100	13.1300	12.4500	13.0000	0.000%	24	2,142	-17.308%
2026-05-27	13.0000	13.0000	13.0000	13.0000	-3.346%	1	2,128	-17.308%
2026-05-26	13.5800	13.5800	13.4000	13.4500	0.000%	44	2,127	-20.074%
2026-05-21	13.5000	13.5000	13.4500	13.4500	-3.098%	20	2,109	-20.074%
2026-05-20	13.8800	13.8800	13.8800	13.8800	-0.857%	1	2,109	-22.550%
2026-05-19	14.1000	14.1000	14.0000	14.0000	0.000%	40	2,129	-23.214%
2026-05-18	13.9200	14.0000	13.9200	14.0000	+1.449%	2	2,129	-23.214%
2026-05-15	13.8000	13.8000	13.8000	13.8000	+1.396%	1	2,129	-22.101%
2026-05-13	13.6100	13.6100	13.6100	13.6100	+1.948%	1	2,129	-21.014%
2026-05-12	13.9400	13.9400	13.1500	13.3500	+6.459%	29	2,128	-19.476%
2026-05-11	12.6000	12.6700	12.2500	12.5400	+0.320%	11	2,128	-14.274%
2026-05-08	13.1500	13.5000	12.5000	12.5000	-6.994%	19	2,100	-14.000%
2026-05-07	13.2000	13.4400	13.2000	13.4400	-0.297%	42	2,103	-20.015%
2026-05-06	13.1700	13.4800	13.1700	13.4800	+0.974%	2	2,142	-20.252%
2026-05-05	13.3500	13.3500	13.3500	13.3500	+0.451%	5	2,143	-19.476%
2026-05-04	13.1000	13.2900	13.1000	13.2900	-0.375%	7	2,138	-19.112%
2026-04-29	13.3400	13.3400	13.3300	13.3400	+1.291%	3	2,131	-19.415%
2026-04-28	13.5600	13.5600	13.1700	13.1700	+2.730%	4	2,127	-18.375%
2026-04-27	13.0000	13.0000	12.8200	12.8200	+1.746%	2	2,123	-16.147%
2026-04-24	12.5500	12.8000	12.5500	12.6000	-5.263%	14	2,122	-14.683%
2026-04-23	13.0000	13.3000	12.5500	13.3000	-1.481%	13	2,110	-19.173%
2026-04-22	13.2200	13.5000	13.2200	13.5000	+0.521%	7	2,099	-20.370%
2026-04-21	13.0700	13.4300	13.0700	13.4300	+4.109%	10	2,094	-19.955%
2026-04-20	13.4500	13.4500	12.6000	12.9000	-3.875%	56	2,088	-16.667%
2026-04-17	13.0100	13.5700	13.0100	13.4200	-5.825%	33	2,078	-19.896%
2026-04-16	14.0000	14.2500	14.0000	14.2500	-3.716%	5	2,067	-24.561%
2026-04-15	14.8000	14.8000	14.8000	14.8000	-4.701%	1	2,070	-27.365%
2026-04-10	15.5500	15.5500	15.5300	15.5300	-3.059%	7	2,069	-30.779%
2026-04-09	16.0200	16.0200	16.0200	16.0200	+2.692%	10	2,063	-32.896%
2026-04-08	15.6000	15.6000	15.6000	15.6000	-2.500%	1	2,053	-31.090%
2026-04-07	16.0100	16.0100	16.0000	16.0000	-1.235%	6	2,052	-32.813%
2026-04-02	16.2000	16.2000	16.2000	16.2000	+4.113%	10	2,048	-33.642%
2026-04-01	15.0000	15.5600	15.0000	15.5600	-4.540%	2	2,048	-30.913%
2026-03-31	16.3000	16.3000	16.3000	16.3000	+0.555%	1	2,046	-34.049%
2026-03-30	16.2000	16.3500	16.0000	16.2100	+0.309%	34	2,035	-33.683%
2026-03-27	16.1600	16.1600	16.1600	16.1600	+3.259%	1	2,011	-33.478%
2026-03-26	15.6000	15.6500	15.6000	15.6500	-0.635%	20	2,012	-31.310%
2026-03-23	15.7500	15.7500	15.7500	15.7500	+5.705%	2	1,992	-31.746%
2026-03-20	14.9000	14.9000	14.9000	14.9000	-1.974%	1	1,994	-27.852%
2026-03-19	15.2000	15.2000	15.2000	15.2000	0.000%	10	1,993	-29.276%
2026-03-18	15.2000	15.2000	15.2000	15.2000	-1.682%	10	2,003	-29.276%
2026-03-16	15.4200	15.4600	15.4200	15.4600	+4.814%	7	1,993	-30.466%
2026-03-11	14.9000	14.9000	13.6500	14.7500	-4.221%	54	1,991	-27.119%
2026-03-10	15.7200	15.7200	15.4000	15.4000	-2.593%	11	1,941	-30.195%
2026-03-09	15.6500	16.2800	15.6500	15.8100	-15.182%	10	1,938	-32.005%
2026-03-02	18.6400	18.6400	18.6400	18.6400	+2.137%	4	1,939	-42.328%
2026-02-25	18.0100	18.3700	18.0100	18.2500	-2.770%	55	1,911	-41.096%
2026-02-24	19.0200	19.0200	18.7700	18.7700	+4.627%	2	1,911	-42.728%
2026-02-20	18.2700	18.5200	17.9400	17.9400	-2.553%	20	1,910	-40.078%
2026-02-19	18.4300	18.4300	18.4100	18.4100	+1.154%	3	1,898	-41.608%
2026-02-18	18.1500	18.2000	18.1500	18.2000	+0.775%	2	1,901	-40.934%
2026-02-13	18.2500	18.2500	17.4000	18.0600	+1.063%	8	1,897	-40.476%
2026-02-12	17.7300	17.8700	17.7300	17.8700	+1.132%	2	1,897	-39.843%
2026-02-11	17.5900	17.6700	17.5900	17.6700	+3.092%	23	1,895	-39.162%
2026-02-10	17.0400	17.1400	17.0400	17.1400	+4.068%	22	1,918	-37.281%
2026-02-09	18.4000	18.4000	16.4700	16.4700	+12.808%	340	1,896	-34.730%
2026-02-06	14.8500	15.2000	14.6000	14.6000	+0.137%	59	1,993	-26.370%
2026-02-05	13.5000	14.8000	13.5000	14.5800	+5.043%	12	1,936	-26.269%
2026-02-04	13.8500	13.8800	13.8500	13.8800	+3.737%	2	1,945	-22.550%
2026-02-03	13.1400	13.3800	13.1400	13.3800	+2.294%	44	1,945	-19.656%
2026-02-02	12.9700	13.1000	12.9700	13.0800	+1.869%	14	1,901	-17.813%
2026-01-30	12.2000	12.8400	12.2000	12.8400	+6.556%	12	1,907	-16.277%
2026-01-29	12.2000	12.2000	12.0500	12.0500	-2.033%	3	1,895	-10.788%
2026-01-28	12.2500	12.3000	12.2200	12.3000	+1.653%	24	1,897	-12.602%
2026-01-27	11.9400	12.1700	11.9400	12.1000	+3.154%	6	1,913	-11.157%
2026-01-26	11.8500	11.9500	11.7300	11.7300	-0.761%	5	1,912	-8.355%
2026-01-23	11.7000	12.0000	11.7000	11.8200	+0.596%	7	1,910	-9.052%
2026-01-22	12.3000	12.3000	11.7500	11.7500	-5.622%	44	1,903	-8.511%
2026-01-21	12.0000	12.6500	12.0000	12.4500	+6.684%	153	1,887	-13.655%
2026-01-20	12.0300	12.0300	11.6400	11.6700	+1.478%	10	1,771	-7.883%
2026-01-16	11.4500	11.5500	11.4500	11.5000	-1.709%	3	1,763	-6.522%
2026-01-15	11.6500	11.7000	11.4700	11.7000	+1.739%	12	1,763	-8.120%
2026-01-14	11.5600	11.6800	11.5000	11.5000	+0.701%	6	1,751	-6.522%
2026-01-13	11.0900	11.4200	11.0900	11.4200	+1.601%	9	1,753	-5.867%
2026-01-12	11.3500	11.6100	11.1000	11.2400	+1.261%	31	1,745	-4.359%
2026-01-09	10.7500	11.1000	10.7300	11.1000	+3.738%	30	1,733	-3.153%
2026-01-08	10.5000	10.7200	10.5000	10.7000	+1.905%	4	1,703	+0.467%
2026-01-07	10.4000	10.5000	10.4000	10.5000	+1.351%	6	1,699	+2.381%
2026-01-06	10.3600	10.3600	10.3600	10.3600	+0.583%	1	1,705	+3.764%
2026-01-05	10.8000	10.8000	10.3000	10.3000	-7.871%	23	1,580	+4.369%
2025-12-31	10.9500	11.1800	10.9500	11.1800	+3.041%	101	1,580	-3.846%
2025-12-30	10.8500	10.8500	10.8500	10.8500	+0.185%	1	1,580	-0.922%
2025-12-26	10.8200	10.8300	10.8200	10.8300	+1.215%	11	1,579	-0.739%
2025-12-24	10.8600	10.8600	10.7000	10.7000	-0.465%	11	1,557	+0.467%
2025-12-23	10.8500	10.8500	10.7500	10.7500	-0.463%	21	1,557	0.000%
2025-12-22	10.6900	10.8000	10.6100	10.8000	+2.857%	15	1,536	-0.463%
2025-12-19	10.9000	10.9000	10.5000	10.5000	-0.474%	2	1,530	+2.381%
2025-12-17	10.5500	10.5500	10.5500	10.5500	-5.635%	1	1,530	+1.896%
2025-12-15	11.1100	11.1800	11.0900	11.1800	+1.636%	16	1,530	-3.846%
2025-12-11	11.0000	11.0000	11.0000	11.0000	+2.326%	5	1,514	-2.273%
2025-12-10	10.9000	11.0000	10.7500	10.7500	+2.089%	3	1,509	0.000%
2025-12-09	10.5500	10.5500	10.5300	10.5300	+0.286%	11	1,506	+2.089%
2025-12-08	10.5000	10.5000	10.5000	10.5000	-2.326%	1	1,511	+2.381%
2025-12-04	10.7500	10.7500	10.7500	10.7500	-3.846%	1	1,510	0.000%
2025-12-03	11.1800	11.1800	11.1800	11.1800	+3.519%	1	1,510	-3.846%
2025-12-02	10.8000	10.8000	10.8000	10.8000	-2.262%	1	1,509	-0.463%
2025-11-26	11.0500	11.0500	11.0500	11.0500	+1.005%	1	1,508	-2.715%
2025-11-25	10.9400	10.9400	10.9400	10.9400	-3.612%	20	1,508	-1.737%
2025-11-24	11.3400	11.3500	11.3400	11.3500	-5.100%	2	1,488	-5.286%
2025-11-21	12.0900	12.0900	11.9400	11.9600	-0.333%	4	1,486	-10.117%
2025-11-20	11.9300	12.0000	11.7900	12.0000	+6.572%	16	1,488	-10.417%
2025-11-19	11.7000	11.7000	11.2600	11.2600	-3.596%	11	1,472	-4.529%
2025-11-18	11.7200	11.7200	11.6800	11.6800	0.000%	3	1,461	-7.962%
2025-11-17	10.9500	11.6800	10.9500	11.6800	+2.907%	16	1,458	-7.962%
2025-11-14	11.1300	11.3500	11.1300	11.3500	-0.613%	2	1,445	-5.286%
2025-11-13	11.2000	11.4200	10.7100	11.4200	+10.232%	28	1,444	-5.867%
2025-11-12	10.3200	10.3600	10.3200	10.3600	+1.073%	4	1,416	+3.764%
2025-11-11	10.8500	10.8500	10.2500	10.2500	-2.381%	75	1,412	+4.878%
2025-11-10	10.0000	10.5000	10.0000	10.5000	-2.326%	2	1,357	+2.381%
2025-11-07	10.8000	10.8000	10.6000	10.7500	+2.871%	13	1,357	0.000%
2025-11-06	10.5900	10.5900	10.4500	10.4500	+5.131%	106	1,348	+2.871%
2025-11-05	9.9400	9.9400	9.9400	9.9400	-0.600%	10	1,243	+8.149%
2025-11-03	10.0000	10.0000	10.0000	10.0000	+0.604%	10	1,223	+7.500%
2025-10-31	9.9300	9.9400	9.9300	9.9400	+2.263%	16	1,223	+8.149%
2025-10-29	9.7200	9.7200	9.7200	9.7200	+5.652%	1	1,223	+10.597%
2025-10-27	9.2000	9.2000	9.2000	9.2000	-6.218%	1	1,222	+16.848%
2025-10-23	9.7500	9.8100	9.7500	9.8100	-3.063%	2	1,222	+9.582%
2025-10-22	9.9000	10.1200	9.9000	10.1200	+6.526%	2	1,222	+6.225%
2025-10-21	9.2600	9.5000	9.2600	9.5000	+3.261%	102	1,220	+13.158%
2025-10-20	9.2000	9.2000	8.6000	9.2000	+0.988%	8	1,120	+16.848%
2025-10-17	9.0000	9.3500	9.0000	9.1100	+16.795%	104	1,117	+18.002%
2025-10-15	7.8000	7.8000	7.8000	7.8000	-1.391%	1,000	1,016	+37.821%
2025-10-09	7.9100	7.9100	7.9100	7.9100	-1.372%	1	16	+35.904%
2025-10-08	8.0200	8.0200	8.0200	8.0200	-0.988%	1	16	+34.040%
2025-10-07	8.1000	8.1000	8.1000	8.1000	-4.142%	9	16	+32.716%
2025-10-06	8.4500	8.4500	8.4500	8.4500	+0.118%	4	15	+27.219%
2025-10-03	8.4400	8.4400	8.4400	8.4400	+6.566%	2	14	+27.370%
2025-10-01	7.9200	7.9200	7.9200	7.9200	-2.222%	1	16	+35.732%
2025-09-30	8.1200	8.1200	8.1000	8.1000	+1.887%	3	16	+32.716%
2025-09-29	7.9500	7.9500	7.9500	7.9500	-2.214%	2	14	+35.220%
2025-09-26	8.1300	8.1300	8.1300	8.1300	-2.635%	1	15	+32.226%
2025-09-25	8.3500	8.3500	8.3500	8.3500	-0.477%	2	16	+28.743%
2025-09-24	8.5300	8.5300	8.3500	8.3900	+4.224%	5	14	+28.129%
2025-09-23	8.3100	8.3100	8.0500	8.0500	-9.142%	10	9	+33.540%
2025-09-17	8.8600	8.8600	8.8600	8.8600	0.000%	1	1	+21.332%

.dark-mode .By8tb3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .By8tb3{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121P30HIMS Jan 21 2028 30.00 Put (HIMS280121P00030000)option OPRA

HIMS20280121P30
HIMS Jan 21 2028 30.00 Put (HIMS280121P00030000)
option OPRA