Dark

HIMS20280121P35
HIMS Jan 21 2028 35.00 Put (HIMS280121P00035000)
option OPRA

EOD

Aug 17, 2026

14.09-1.469%(-0.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	14.0900	14.0900	14.0900	14.0900	-1.469%	2	1,018	0.000%
2026-08-13	14.3000	14.3000	14.3000	14.3000	+0.704%	2	1,016	-1.469%
2026-08-12	14.2000	14.2000	14.2000	14.2000	+1.792%	1	1,014	-0.775%
2026-08-11	13.6500	13.9500	13.5700	13.9500	+1.455%	4	1,015	+1.004%
2026-08-10	13.7500	13.7500	13.7500	13.7500	-1.786%	1	1,013	+2.473%
2026-08-07	14.2100	14.4300	14.0000	14.0000	-4.762%	170	1,014	+0.643%
2026-08-06	14.7000	14.7000	14.7000	14.7000	+2.083%	1	1,014	-4.150%
2026-08-03	14.4000	14.4000	14.4000	14.4000	-8.280%	1	1,013	-2.153%
2026-07-31	15.7000	15.7000	15.7000	15.7000	-0.633%	1	1,012	-10.255%
2026-07-30	15.8000	15.8000	15.8000	15.8000	-5.952%	1	1,011	-10.823%
2026-07-29	16.1800	16.8000	16.1800	16.8000	+13.514%	3	1,010	-16.131%
2026-07-27	14.8000	14.8000	14.8000	14.8000	-3.205%	8	1,008	-4.797%
2026-07-24	13.6600	15.2900	13.6600	15.2900	+14.104%	3	1,008	-7.848%
2026-07-23	13.2900	13.4000	13.2900	13.4000	-6.294%	30	1,009	+5.149%
2026-07-22	14.1000	14.3000	14.1000	14.3000	+4.380%	4	1,035	-1.469%
2026-07-16	13.2000	13.7000	12.9900	13.7000	+5.385%	4	1,031	+2.847%
2026-07-15	12.9000	13.0000	12.9000	13.0000	-3.704%	2	1,033	+8.385%
2026-07-14	13.7500	13.7500	13.5000	13.5000	-3.226%	7	1,033	+4.370%
2026-07-13	13.6300	13.9500	13.6300	13.9500	+1.825%	5	1,040	+1.004%
2026-07-10	14.0500	14.0500	13.7000	13.7000	+3.709%	5	1,036	+2.847%
2026-07-09	13.2100	13.2100	13.2100	13.2100	-2.725%	8	1,033	+6.662%
2026-07-08	13.7500	13.7500	12.6500	13.5800	+2.491%	4	1,025	+3.756%
2026-07-07	13.2000	13.2500	13.1200	13.2500	+2.475%	6	1,022	+6.340%
2026-07-06	13.1900	13.1900	12.9300	12.9300	-3.866%	2	1,020	+8.971%
2026-07-02	13.4100	13.4500	13.4000	13.4500	+3.462%	7	1,016	+4.758%
2026-07-01	13.5000	13.5500	12.7400	13.0000	-9.722%	19	1,016	+8.385%
2026-06-30	14.4000	14.4000	14.4000	14.4000	+0.139%	1	1,025	-2.153%
2026-06-29	14.3800	14.3800	14.3800	14.3800	+4.203%	1	1,024	-2.017%
2026-06-26	14.3500	14.3500	13.8000	13.8000	-8.000%	3	1,023	+2.101%
2026-06-25	15.0000	15.0000	15.0000	15.0000	+9.489%	1	1,026	-6.067%
2026-06-22	13.9000	13.9000	13.7000	13.7000	-0.725%	2	1,025	+2.847%
2026-06-18	13.6400	14.0800	13.6400	13.8000	-6.186%	20	1,020	+2.101%
2026-06-17	14.9000	14.9000	14.4500	14.7100	-10.956%	6	1,020	-4.215%
2026-06-12	16.5200	16.5200	16.5200	16.5200	-0.781%	1	1,020	-14.709%
2026-06-05	16.3500	16.6500	16.3500	16.6500	-1.712%	2	1,021	-15.375%
2026-05-29	16.9400	16.9400	16.9400	16.9400	+0.833%	2	1,021	-16.824%
2026-05-27	16.6700	16.8000	16.5100	16.8000	-2.212%	4	1,023	-16.131%
2026-05-22	17.1800	17.1800	17.1800	17.1800	-0.406%	5	1,019	-17.986%
2026-05-21	17.4000	17.4000	17.2500	17.2500	0.000%	27	1,037	-18.319%
2026-05-15	17.4600	17.4600	17.2500	17.2500	-2.707%	4	1,037	-18.319%
2026-05-14	17.7300	17.7300	17.7300	17.7300	+1.314%	3	1,041	-20.530%
2026-05-13	16.3900	17.5000	16.3900	17.5000	-0.962%	3	1,041	-19.486%
2026-05-12	17.6700	17.6700	17.6700	17.6700	+11.272%	3	1,041	-20.260%
2026-05-11	16.0000	16.0000	15.8800	15.8800	-7.135%	13	1,041	-11.272%
2026-05-08	17.1000	17.1000	17.1000	17.1000	+0.470%	1	1,045	-17.602%
2026-05-06	17.0500	17.0500	17.0200	17.0200	+1.916%	30	1,046	-17.215%
2026-05-04	16.6800	16.7000	16.6800	16.7000	+3.214%	11	1,016	-15.629%
2026-04-24	16.1000	16.1800	16.1000	16.1800	-4.824%	2	1,005	-12.917%
2026-04-23	17.0000	17.0000	17.0000	17.0000	0.000%	1	1,002	-17.118%
2026-04-22	16.8500	17.1500	16.8500	17.0000	+1.493%	4	1,002	-17.118%
2026-04-21	16.7000	16.7500	16.7000	16.7500	+0.904%	119	1,000	-15.881%
2026-04-20	17.4500	17.4500	16.6000	16.6000	-4.598%	3	1,000	-15.120%
2026-04-17	17.4000	17.4000	17.4000	17.4000	-4.553%	4	1,001	-19.023%
2026-04-15	18.9500	18.9500	18.2300	18.2300	-5.052%	2	997	-22.710%
2026-04-13	19.2000	19.2000	19.2000	19.2000	-3.614%	10	996	-26.615%
2026-04-06	19.9200	19.9200	19.9200	19.9200	-0.400%	1	986	-29.267%
2026-04-01	20.0000	20.0000	20.0000	20.0000	+5.263%	10	985	-29.550%
2026-03-31	20.5800	20.5800	19.0000	19.0000	-6.863%	8	975	-25.842%
2026-03-30	20.4000	20.4000	20.4000	20.4000	+3.291%	1	981	-30.931%
2026-03-26	19.7500	19.7500	19.7500	19.7500	+7.046%	1	981	-28.658%
2026-03-25	18.4500	18.4500	18.4500	18.4500	-5.044%	1	981	-23.631%
2026-03-24	18.7000	19.4300	18.7000	19.4300	-7.122%	2	981	-27.483%
2026-03-23	20.9200	20.9200	20.9200	20.9200	+15.965%	1	979	-32.648%
2026-03-20	18.0400	18.0400	18.0400	18.0400	-3.478%	1	979	-21.896%
2026-03-17	18.6900	18.6900	18.6900	18.6900	-0.849%	5	978	-24.612%
2026-03-16	19.1100	19.1100	18.8500	18.8500	-3.333%	11	973	-25.252%
2026-03-13	18.8500	19.5000	18.8500	19.5000	+6.557%	4	962	-27.744%
2026-03-10	19.1500	19.1500	18.3000	18.3000	-8.500%	2	958	-23.005%
2026-03-09	19.1900	20.7000	19.1900	20.0000	-11.972%	6	956	-29.550%
2026-03-02	23.0400	23.0400	22.7200	22.7200	+1.655%	11	954	-37.984%
2026-02-25	22.3600	22.3600	22.3500	22.3500	-3.747%	2	942	-36.957%
2026-02-24	23.2300	23.2300	23.2200	23.2200	+4.925%	5	942	-39.320%
2026-02-17	22.1300	22.1300	22.1300	22.1300	-0.180%	1	937	-36.331%
2026-02-13	22.3400	22.3400	22.1700	22.1700	+1.931%	6	932	-36.446%
2026-02-11	21.6000	21.9400	21.1000	21.7500	-0.366%	24	932	-35.218%
2026-02-10	21.8600	21.8600	21.8300	21.8300	+4.051%	2	940	-35.456%
2026-02-09	21.8200	22.1500	20.9000	20.9800	+11.005%	31	942	-32.841%
2026-02-06	18.8500	18.9600	18.8500	18.9000	+1.340%	206	966	-25.450%
2026-02-05	17.9500	18.6500	17.9500	18.6500	+5.070%	20	1,168	-24.450%
2026-02-04	17.3900	17.9400	17.3900	17.7500	+2.305%	4	1,182	-20.620%
2026-02-03	17.0900	17.6000	17.0900	17.3500	+3.274%	16	1,184	-18.790%
2026-02-02	16.5000	16.8000	16.5000	16.8000	+6.195%	66	1,200	-16.131%
2026-01-29	15.8200	15.8200	15.8200	15.8200	+15.474%	1	1,176	-10.936%
2026-01-28	15.7800	15.7800	13.7000	13.7000	-10.105%	11	1,177	+2.847%
2026-01-26	15.4000	15.5000	15.2400	15.2400	+0.263%	9	1,187	-7.546%
2026-01-23	15.2000	15.2000	15.2000	15.2000	-0.977%	1	1,178	-7.303%
2026-01-22	15.6500	15.6500	15.3500	15.3500	-2.910%	20	1,179	-8.208%
2026-01-21	15.2200	15.8600	15.1700	15.8100	+2.463%	8	1,195	-10.879%
2026-01-20	15.7500	15.7500	15.3800	15.4300	+2.593%	14	1,193	-8.684%
2026-01-16	15.0400	15.0400	15.0400	15.0400	+1.143%	1	1,208	-6.316%
2026-01-15	15.0000	15.0000	14.8700	14.8700	-1.523%	33	1,208	-5.245%
2026-01-14	15.1000	15.1000	15.1000	15.1000	+3.994%	5	1,175	-6.689%
2026-01-13	14.4500	14.5800	14.2800	14.5200	-0.548%	6	1,180	-2.961%
2026-01-12	14.7700	14.9000	14.5900	14.6000	+1.742%	21	1,175	-3.493%
2026-01-09	14.2000	14.3700	14.2000	14.3500	+3.986%	7	1,168	-1.812%
2026-01-07	13.6500	14.3500	13.4900	13.8000	+1.845%	18	1,161	+2.101%
2026-01-06	13.8000	13.8000	13.5500	13.5500	-0.221%	2	1,177	+3.985%
2026-01-05	14.2400	14.2400	13.5800	13.5800	-4.702%	4	1,177	+3.756%
2026-01-02	14.3400	14.3400	14.1200	14.2500	-2.397%	9	1,177	-1.123%
2025-12-31	14.6500	14.6500	14.6000	14.6000	+2.027%	4	1,171	-3.493%
2025-12-30	14.0000	14.3100	14.0000	14.3100	+0.421%	108	1,171	-1.537%
2025-12-29	14.1500	14.2500	13.9400	14.2500	+6.264%	4	1,151	-1.123%
2025-12-26	13.7000	14.2000	13.2900	13.4100	-0.519%	39	1,149	+5.071%
2025-12-24	14.2000	14.2000	13.4800	13.4800	-4.125%	56	1,058	+4.525%
2025-12-23	14.3400	14.3400	14.0500	14.0600	+0.789%	7	1,058	+0.213%
2025-12-22	13.9500	13.9500	13.9500	13.9500	0.000%	1	1,055	+1.004%
2025-12-19	14.0500	14.1700	13.9000	13.9500	+0.504%	10	1,054	+1.004%
2025-12-18	14.1100	14.1100	13.8800	13.8800	+2.059%	19	1,050	+1.513%
2025-12-17	13.6000	13.6000	13.6000	13.6000	-4.895%	1	1,031	+3.603%
2025-12-16	14.3500	14.3500	14.3000	14.3000	+0.846%	4	1,032	-1.469%
2025-12-15	14.1800	14.1800	14.1800	14.1800	+4.265%	1	1,036	-0.635%
2025-12-12	13.6000	13.6000	13.6000	13.6000	-3.134%	1	1,035	+3.603%
2025-12-11	14.0200	14.0400	14.0200	14.0400	+3.235%	4	1,034	+0.356%
2025-12-09	13.4400	13.6000	13.4400	13.6000	0.000%	24	1,030	+3.603%
2025-12-08	13.6000	13.6000	13.6000	13.6000	0.000%	1	1,046	+3.603%
2025-12-05	13.4800	13.6000	13.4800	13.6000	-2.369%	16	1,045	+3.603%
2025-12-04	13.9200	13.9300	13.9200	13.9300	-2.039%	2	1,053	+1.149%
2025-12-03	14.2200	14.2200	14.2200	14.2200	-1.250%	1	1,055	-0.914%
2025-12-02	14.3000	14.4000	14.3000	14.4000	+3.004%	5	1,054	-2.153%
2025-12-01	13.6500	14.0600	13.6500	13.9800	+2.870%	22	1,049	+0.787%
2025-11-28	13.7500	13.8700	13.5400	13.5900	-4.025%	29	1,033	+3.679%
2025-11-26	14.1600	14.1600	14.1600	14.1600	-1.667%	1	1,017	-0.494%
2025-11-25	14.1700	14.4000	14.1700	14.4000	+1.408%	21	1,017	-2.153%
2025-11-24	14.2000	14.2000	14.2000	14.2000	-6.456%	1	996	-0.775%
2025-11-21	15.3000	15.4100	15.0100	15.1800	+1.743%	18	995	-7.181%
2025-11-20	14.6000	15.2900	14.3600	14.9200	-0.864%	30	978	-5.563%
2025-11-19	14.6000	15.0500	14.6000	15.0500	+1.347%	29	958	-6.379%
2025-11-18	15.0000	15.0000	14.7500	14.8500	-0.336%	48	929	-5.118%
2025-11-17	14.4500	14.9300	14.4500	14.9000	+4.050%	16	887	-5.436%
2025-11-14	14.3200	14.3200	14.3200	14.3200	-1.918%	1	872	-1.606%
2025-11-13	14.0500	14.6000	14.0500	14.6000	+5.644%	12	871	-3.493%
2025-11-12	13.8500	13.8500	13.8200	13.8200	+0.509%	4	859	+1.954%
2025-11-11	13.7300	13.7500	13.7300	13.7500	+1.103%	25	857	+2.473%
2025-11-07	13.7300	13.8900	13.6000	13.6000	+0.369%	25	832	+3.603%
2025-11-06	12.5600	13.5500	12.5600	13.5500	+8.054%	220	818	+3.985%
2025-11-04	12.0000	12.5400	12.0000	12.5400	-0.080%	2	598	+12.360%
2025-11-03	12.5500	12.5500	12.5500	12.5500	+2.033%	1	595	+12.271%
2025-10-28	12.3000	12.3000	12.3000	12.3000	-5.891%	2	595	+14.553%
2025-10-22	12.6000	13.0700	12.6000	13.0700	+6.694%	4	597	+7.804%
2025-10-21	12.2500	12.2500	12.2500	12.2500	+1.660%	1	595	+15.020%
2025-10-20	12.0500	12.0500	12.0500	12.0500	+0.417%	1	594	+16.929%
2025-10-17	11.2400	12.0000	11.2400	12.0000	+9.790%	6	593	+17.417%
2025-10-13	10.9300	10.9300	10.9300	10.9300	+5.911%	2	588	+28.911%
2025-10-08	10.3200	10.3200	10.3200	10.3200	+0.880%	1	586	+36.531%
2025-10-07	10.2700	10.2700	10.2300	10.2300	+6.563%	3	587	+37.732%
2025-10-02	9.6000	9.6000	9.6000	9.6000	-8.046%	1	585	+46.771%
2025-10-01	10.9500	10.9500	10.1000	10.4400	+1.359%	4	584	+34.962%
2025-09-29	10.6000	10.6000	10.3000	10.3000	-6.364%	15	582	+36.796%
2025-09-25	11.0000	11.0000	11.0000	11.0000	-0.542%	1	570	+28.091%
2025-09-24	11.0600	11.0600	11.0600	11.0600	+4.340%	2	569	+27.396%
2025-09-23	10.6000	10.6000	10.6000	10.6000	-5.018%	1	567	+32.925%
2025-09-17	11.4000	11.4000	11.1600	11.1600	0.000%	566	566	+26.254%

.dark-mode .Nrn26x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nrn26x{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121P35HIMS Jan 21 2028 35.00 Put (HIMS280121P00035000)option OPRA

HIMS20280121P35
HIMS Jan 21 2028 35.00 Put (HIMS280121P00035000)
option OPRA