Dark

HIMS20280121P33
HIMS Jan 21 2028 33.00 Put (HIMS280121P00033000)
option OPRA

EOD

Aug 18, 2026

12.70+1.600%(+0.20)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	13.0000	13.0000	12.7000	12.7000	+1.600%	9	147	0.000%
2026-08-17	12.5000	12.5000	12.5000	12.5000	-3.101%	1	156	+1.600%
2026-08-13	12.9000	12.9000	12.9000	12.9000	+5.306%	1	155	-1.550%
2026-08-12	12.7700	12.7700	12.2500	12.2500	+1.744%	3	154	+3.673%
2026-08-11	12.5800	12.5800	12.0400	12.0400	-3.526%	2	153	+5.482%
2026-08-10	12.4000	12.4800	12.4000	12.4800	-0.952%	7	153	+1.763%
2026-08-07	12.7700	12.7800	12.6000	12.6000	-4.545%	151	152	+0.794%
2026-08-06	12.8900	13.2000	12.8900	13.2000	+3.125%	9	153	-3.788%
2026-08-05	12.8000	12.8000	12.8000	12.8000	-7.581%	2	144	-0.781%
2026-07-31	13.8500	13.8500	13.8500	13.8500	+0.581%	2	146	-8.303%
2026-07-28	13.7800	13.7800	13.7700	13.7700	+3.534%	3	144	-7.771%
2026-07-27	13.3000	13.3000	13.3000	13.3000	+3.101%	2	145	-4.511%
2026-07-20	12.9000	12.9000	12.9000	12.9000	+8.403%	1	143	-1.550%
2026-07-16	11.9000	11.9000	11.9000	11.9000	+1.277%	1	144	+6.723%
2026-07-15	11.8500	11.8500	11.7500	11.7500	-6.000%	2	145	+8.085%
2026-07-10	12.5000	12.5000	12.5000	12.5000	+2.459%	1	145	+1.600%
2026-07-09	12.0900	12.2000	12.0900	12.2000	-2.711%	9	144	+4.098%
2026-07-08	12.5400	12.5400	12.5400	12.5400	+3.980%	3	145	+1.276%
2026-07-07	12.0600	12.0600	12.0600	12.0600	-0.413%	2	145	+5.307%
2026-07-02	12.1100	12.1100	12.1100	12.1100	+5.304%	10	147	+4.872%
2026-07-01	12.2200	12.3700	11.5000	11.5000	-15.317%	18	147	+10.435%
2026-06-29	12.7400	13.5800	12.5600	13.5800	+6.510%	9	161	-6.480%
2026-06-26	12.8000	12.8000	12.7500	12.7500	-0.235%	2	164	-0.392%
2026-06-23	12.7500	12.7800	12.7500	12.7800	-1.007%	3	166	-0.626%
2026-06-22	12.9000	12.9500	12.8500	12.9100	+4.113%	9	165	-1.627%
2026-06-18	12.8200	12.8300	12.4000	12.4000	-2.362%	36	196	+2.419%
2026-06-17	13.2000	13.3500	12.7000	12.7000	-2.682%	12	196	0.000%
2026-06-16	13.0500	13.0500	13.0500	13.0500	-10.678%	1	196	-2.682%
2026-06-08	14.6100	14.6100	14.6100	14.6100	-0.612%	2	196	-13.073%
2026-06-05	14.7000	14.7000	14.7000	14.7000	+0.685%	2	194	-13.605%
2026-06-01	14.6000	14.6000	14.6000	14.6000	-6.709%	1	192	-13.014%
2026-05-21	15.6500	15.6500	15.6500	15.6500	-3.988%	1	193	-18.850%
2026-05-20	16.0300	16.3000	16.0300	16.3000	+0.308%	3	193	-22.086%
2026-05-18	16.2500	16.2500	16.2500	16.2500	+0.123%	1	197	-21.846%
2026-05-14	16.2300	16.2300	16.2300	16.2300	+2.268%	3	197	-21.750%
2026-05-12	15.8700	15.8700	15.7700	15.8700	+9.072%	5	194	-19.975%
2026-05-11	14.6200	14.6200	14.5500	14.5500	-6.431%	3	194	-12.715%
2026-05-08	15.5500	15.5500	15.5500	15.5500	+2.235%	1	192	-18.328%
2026-05-04	15.2100	15.2100	15.2100	15.2100	+2.770%	1	191	-16.502%
2026-04-27	14.8000	14.8000	14.8000	14.8000	-2.052%	1	190	-14.189%
2026-04-24	14.6000	15.1100	14.6000	15.1100	+4.135%	2	189	-15.950%
2026-04-23	14.5100	14.5100	14.5100	14.5100	-7.521%	1	187	-12.474%
2026-04-22	15.6900	15.6900	15.6900	15.6900	+2.482%	1	186	-19.057%
2026-04-21	15.3200	15.3200	15.3100	15.3100	+2.752%	2	186	-17.048%
2026-04-20	14.9000	14.9000	14.9000	14.9000	-3.435%	1	186	-14.765%
2026-04-17	15.4300	15.4300	15.4300	15.4300	-4.871%	2	186	-17.693%
2026-04-16	16.2300	16.2300	16.2200	16.2200	-10.486%	3	184	-21.702%
2026-04-13	18.1200	18.1200	18.1200	18.1200	-1.522%	10	183	-29.912%
2026-04-06	18.4000	18.4000	18.4000	18.4000	-0.755%	2	173	-30.978%
2026-04-02	18.5400	18.5400	18.5400	18.5400	+5.943%	1	170	-31.499%
2026-03-31	17.5000	17.5000	17.5000	17.5000	-2.071%	1	170	-27.429%
2026-03-27	17.8700	17.8700	17.8700	17.8700	-1.705%	6	171	-28.931%
2026-03-26	18.1800	18.1800	18.1800	18.1800	+0.609%	8	165	-30.143%
2026-03-25	18.0700	18.0700	18.0700	18.0700	-6.373%	1	157	-29.718%
2026-03-23	19.3000	19.3000	19.3000	19.3000	+6.278%	1	156	-34.197%
2026-03-20	16.5000	18.1600	16.5000	18.1600	+2.948%	3	156	-30.066%
2026-03-12	17.6400	17.6700	17.6400	17.6400	-1.782%	5	156	-28.005%
2026-03-09	17.9600	17.9600	17.9600	17.9600	-13.695%	1	151	-29.287%
2026-03-04	20.8100	20.8100	20.8100	20.8100	+4.520%	1	150	-38.972%
2026-03-02	19.9100	19.9100	19.9100	19.9100	-3.816%	1	149	-36.213%
2026-02-23	20.7000	20.7000	20.7000	20.7000	+0.242%	1	148	-38.647%
2026-02-20	20.6800	20.6800	20.6500	20.6500	+0.487%	61	147	-38.499%
2026-02-13	20.4900	20.5800	20.4600	20.5500	-0.388%	13	193	-38.200%
2026-02-12	20.5500	20.6300	20.5500	20.6300	+3.825%	7	193	-38.439%
2026-02-11	19.8700	19.8700	19.8700	19.8700	+1.585%	1	186	-36.085%
2026-02-10	19.6200	19.6200	19.5400	19.5600	+4.711%	3	185	-35.072%
2026-02-09	19.5000	19.5500	18.6800	18.6800	+7.977%	21	184	-32.013%
2026-02-06	17.1200	17.3000	17.1200	17.3000	+9.494%	6	163	-26.590%
2026-02-05	15.8000	15.8000	15.8000	15.8000	-0.754%	1	157	-19.620%
2026-02-03	15.2700	15.9400	15.2700	15.9200	+5.710%	64	158	-20.226%
2026-02-02	15.0700	15.0700	15.0600	15.0600	+6.431%	10	94	-15.671%
2026-01-29	14.4000	14.4000	14.1500	14.1500	+2.019%	10	87	-10.247%
2026-01-26	13.8700	13.8700	13.8700	13.8700	-0.359%	1	94	-8.435%
2026-01-23	13.8900	13.9200	13.8700	13.9200	+0.651%	30	93	-8.764%
2026-01-22	13.8300	13.8300	13.8300	13.8300	-4.686%	1	93	-8.171%
2026-01-21	14.2800	14.5200	13.9600	14.5100	+5.374%	45	92	-12.474%
2026-01-20	13.8700	13.9300	13.7700	13.7700	+6.827%	6	82	-7.771%
2026-01-16	13.9000	13.9000	12.8900	12.8900	-5.429%	13	70	-1.474%
2026-01-15	13.5400	13.6300	13.5400	13.6300	+2.481%	6	70	-6.823%
2026-01-13	12.9600	13.3000	12.9600	13.3000	-1.262%	27	68	-4.511%
2026-01-12	13.5100	13.5200	13.2600	13.4700	+2.278%	21	85	-5.716%
2026-01-09	13.1500	13.1800	13.1500	13.1700	+6.039%	10	65	-3.569%
2026-01-08	12.4200	12.4200	12.4200	12.4200	+0.976%	1	55	+2.254%
2026-01-05	12.3000	12.3000	12.3000	12.3000	-5.019%	2	52	+3.252%
2026-01-02	12.9500	12.9500	12.9500	12.9500	-0.385%	1	52	-1.931%
2025-12-31	13.0500	13.2000	13.0000	13.0000	+3.586%	26	29	-2.308%
2025-12-24	12.5500	12.5500	12.5500	12.5500	+0.320%	1	28	+1.195%
2025-12-22	12.5100	12.5100	12.5100	12.5100	-4.285%	2	28	+1.519%
2025-12-16	13.0700	13.0700	13.0700	13.0700	+8.645%	2	28	-2.831%
2025-12-10	12.0300	12.0300	12.0300	12.0300	-7.675%	1	30	+5.569%
2025-12-03	13.0300	13.0300	13.0300	13.0300	-5.580%	2	29	-2.533%
2025-11-21	13.8000	13.8000	13.8000	13.8000	+1.620%	1	27	-7.971%
2025-11-18	13.6600	13.6600	13.5800	13.5800	+4.221%	10	26	-6.480%
2025-11-14	13.0300	13.0300	13.0300	13.0300	+0.154%	1	16	-2.533%
2025-11-13	13.0100	13.0100	13.0100	13.0100	0.000%	15	0	-2.383%

.dark-mode .szyFWx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .szyFWx{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121P33HIMS Jan 21 2028 33.00 Put (HIMS280121P00033000)option OPRA

HIMS20280121P33
HIMS Jan 21 2028 33.00 Put (HIMS280121P00033000)
option OPRA