Dark

HIMS20280121P40
HIMS Jan 21 2028 40.00 Put (HIMS280121P00040000)
option OPRA

EOD

Aug 11, 2026

17.50+1.449%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	17.5000	17.5000	17.5000	17.5000	+1.449%	1	2,019	0.000%
2026-08-10	17.2500	17.2500	17.2500	17.2500	-4.591%	3	2,019	+1.449%
2026-08-07	18.0000	18.0800	18.0000	18.0800	+1.289%	3	2,022	-3.208%
2026-08-04	18.2400	18.2400	17.8500	17.8500	-8.462%	24	2,023	-1.961%
2026-07-30	22.0000	22.7000	19.5000	19.5000	-2.500%	43	2,006	-10.256%
2026-07-29	19.1400	20.0000	19.1400	20.0000	+8.108%	11	2,028	-12.500%
2026-07-28	18.5000	18.5000	18.5000	18.5000	0.000%	104	2,018	-5.405%
2026-07-27	18.4500	18.5000	18.1000	18.5000	-0.538%	168	2,122	-5.405%
2026-07-24	18.6000	18.6000	18.6000	18.6000	+9.412%	1	2,021	-5.914%
2026-07-23	17.0000	17.0000	17.0000	17.0000	-2.467%	1	2,022	+2.941%
2026-07-21	17.4300	17.4300	17.4300	17.4300	+6.280%	3	2,021	+0.402%
2026-07-15	16.4000	16.4000	16.4000	16.4000	+1.548%	20	2,024	+6.707%
2026-07-07	16.4000	16.5000	16.1500	16.1500	-0.920%	5	2,044	+8.359%
2026-07-06	16.8100	16.8100	16.3000	16.3000	-1.629%	53	2,041	+7.362%
2026-07-01	17.1000	17.1200	16.5000	16.5700	-8.956%	12	1,993	+5.613%
2026-06-30	18.2000	18.2000	18.2000	18.2000	+1.676%	20	1,993	-3.846%
2026-06-29	17.8000	17.9000	17.7000	17.9000	+4.556%	80	1,973	-2.235%
2026-06-26	17.1200	17.1200	17.1200	17.1200	-5.934%	12	1,913	+2.220%
2026-06-25	18.2000	18.2000	18.2000	18.2000	+1.111%	5	1,908	-3.846%
2026-06-22	18.0000	18.0000	18.0000	18.0000	+2.564%	1	1,903	-2.778%
2026-06-18	17.5500	17.5500	17.5500	17.5500	-11.587%	20	1,904	-0.285%
2026-06-11	19.8500	19.8500	19.8500	19.8500	+1.535%	10	1,904	-11.839%
2026-06-09	19.8300	20.0500	19.5500	19.5500	-1.263%	9	1,909	-10.486%
2026-06-03	19.8000	19.8000	19.8000	19.8000	-0.702%	10	1,908	-11.616%
2026-06-01	19.9400	19.9400	19.9400	19.9400	-7.083%	20	1,898	-12.237%
2026-05-22	21.0000	21.4600	21.0000	21.4600	-1.514%	12	1,878	-18.453%
2026-05-20	21.8500	21.9000	21.7000	21.7900	-1.847%	1,201	1,870	-19.688%
2026-05-19	22.1900	22.2000	22.1900	22.2000	+4.965%	21	875	-21.171%
2026-05-15	21.8000	21.8000	20.9500	21.1500	-2.535%	41	875	-17.258%
2026-05-13	21.6500	21.7000	21.6500	21.7000	+3.333%	22	855	-19.355%
2026-05-12	21.0000	21.0000	21.0000	21.0000	+5.687%	1	853	-16.667%
2026-05-08	19.8700	19.8700	19.8700	19.8700	-5.246%	1	853	-11.928%
2026-05-07	20.9700	20.9700	20.9700	20.9700	+2.044%	3	852	-16.547%
2026-05-04	20.5500	20.5500	20.5500	20.5500	-3.066%	1	849	-14.842%
2026-04-30	21.2000	21.2000	21.2000	21.2000	+6.747%	3	848	-17.453%
2026-04-24	20.2000	20.4500	19.8400	19.8600	+4.802%	98	845	-11.883%
2026-04-20	20.0200	20.0200	18.9500	18.9500	-9.805%	20	861	-7.652%
2026-04-17	20.4000	21.0100	20.4000	21.0100	-13.823%	141	851	-16.706%
2026-04-10	24.3800	24.3800	24.3800	24.3800	+2.008%	3	710	-28.220%
2026-04-08	23.8400	23.9000	23.8400	23.9000	-3.862%	10	713	-26.778%
2026-03-30	24.5600	24.8600	24.5600	24.8600	+1.387%	2	718	-29.606%
2026-03-27	24.4000	24.5200	24.4000	24.5200	+1.113%	3	718	-28.630%
2026-03-26	24.2500	24.2500	24.2500	24.2500	+5.941%	1	718	-27.835%
2026-03-20	22.8400	22.8900	22.8400	22.8900	+0.970%	3	719	-23.547%
2026-03-17	22.9400	22.9400	22.6700	22.6700	-1.861%	5	722	-22.805%
2026-03-12	23.1000	23.1000	23.1000	23.1000	+1.717%	1	727	-24.242%
2026-03-11	22.7100	22.7100	22.7100	22.7100	-2.783%	1	726	-22.941%
2026-03-10	22.7500	23.3600	22.7500	23.3600	-13.896%	11	727	-25.086%
2026-03-06	27.1300	27.1300	27.1300	27.1300	-2.969%	1	728	-35.496%
2026-02-27	27.4200	27.9600	27.4200	27.9600	+2.230%	62	728	-37.411%
2026-02-26	26.9300	27.3500	26.9300	27.3500	+3.598%	52	666	-36.015%
2026-02-13	26.5700	26.8700	26.4000	26.4000	-0.302%	11	624	-33.712%
2026-02-12	26.4900	26.4900	25.7500	26.4800	+0.684%	206	624	-33.912%
2026-02-11	26.2000	26.3000	26.1500	26.3000	-0.379%	19	420	-33.460%
2026-02-10	25.2500	26.5000	25.2500	26.4000	+5.221%	72	425	-33.712%
2026-02-09	26.1500	26.1900	25.0900	25.0900	+9.325%	11	375	-30.251%
2026-02-06	23.7400	23.7400	22.9500	22.9500	+2.731%	4	375	-23.747%
2026-02-05	21.0500	22.3400	20.2500	22.3400	+4.198%	18	378	-21.665%
2026-02-04	21.2400	21.4400	21.2400	21.4400	+0.847%	2	368	-18.377%
2026-02-03	20.7900	21.3500	20.7900	21.2600	+2.954%	59	369	-17.686%
2026-02-02	20.1300	20.6500	20.1300	20.6500	+18.000%	11	370	-15.254%
2026-01-28	19.7500	19.7500	17.5000	17.5000	-7.798%	2	380	0.000%
2026-01-26	19.2200	19.2200	18.9800	18.9800	-0.939%	5	382	-7.798%
2026-01-23	19.2200	19.2200	19.1600	19.1600	+0.157%	5	382	-8.664%
2026-01-22	19.0500	19.1600	19.0500	19.1300	-3.433%	19	385	-8.521%
2026-01-21	19.8100	19.8100	19.8100	19.8100	+6.505%	1	373	-11.661%
2026-01-20	18.6000	18.6600	18.3200	18.6000	+1.087%	44	373	-5.914%
2026-01-13	18.4000	18.4000	18.4000	18.4000	+1.657%	1	333	-4.891%
2026-01-12	19.1200	19.1400	18.0000	18.1000	0.000%	35	332	-3.315%
2026-01-09	17.7800	18.1000	17.7800	18.1000	+5.539%	21	358	-3.315%
2026-01-08	17.4100	17.4100	17.1200	17.1500	+1.120%	3	345	+2.041%
2026-01-07	16.9400	19.5000	16.9400	16.9600	-0.761%	4	344	+3.184%
2026-01-06	17.0900	17.0900	17.0900	17.0900	+3.513%	1	344	+2.399%
2026-01-05	17.3600	17.3700	16.5100	16.5100	-8.633%	4	355	+5.996%
2025-12-31	18.0000	18.1000	17.5500	18.0700	+1.346%	64	355	-3.154%
2025-12-30	17.6100	17.8300	17.6100	17.8300	+3.482%	3	355	-1.851%
2025-12-29	17.6500	17.6500	17.2300	17.2300	-1.261%	2	353	+1.567%
2025-12-26	17.6500	17.6700	17.4300	17.4500	-0.286%	58	352	+0.287%
2025-12-24	17.5100	17.5100	17.4800	17.5000	+0.057%	27	321	0.000%
2025-12-23	17.7000	18.3000	17.4900	17.4900	+0.749%	6	321	+0.057%
2025-12-22	17.7300	17.7300	17.3600	17.3600	-0.800%	2	323	+0.806%
2025-12-18	17.2500	17.5000	17.2500	17.5000	+3.002%	35	322	0.000%
2025-12-17	16.8800	16.9900	16.8800	16.9900	-3.903%	3	317	+3.002%
2025-12-16	17.6800	17.6800	17.6800	17.6800	+0.455%	6	318	-1.018%
2025-12-15	17.6000	17.6000	17.6000	17.6000	+1.149%	1	324	-0.568%
2025-12-12	17.4000	17.4000	17.4000	17.4000	-1.361%	1	323	+0.575%
2025-12-11	17.6400	17.6400	17.6400	17.6400	+1.379%	1	324	-0.794%
2025-12-10	17.4000	17.4000	17.4000	17.4000	+3.510%	1	323	+0.575%
2025-12-09	16.7500	16.8100	16.7500	16.8100	-1.059%	5	322	+4.105%
2025-12-08	17.1300	17.1700	16.9900	16.9900	+1.554%	4	323	+3.002%
2025-12-05	17.4000	17.4000	16.2600	16.7300	-1.298%	11	321	+4.603%
2025-12-04	16.9500	16.9500	16.9500	16.9500	-2.305%	2	310	+3.245%
2025-12-02	17.2800	17.3500	17.2800	17.3500	+1.640%	9	308	+0.865%
2025-12-01	17.2800	17.2800	17.0700	17.0700	+0.117%	3	299	+2.519%
2025-11-28	17.0500	17.0500	17.0500	17.0500	-0.872%	2	296	+2.639%
2025-11-26	17.4900	17.4900	17.2000	17.2000	-2.989%	3	291	+1.744%
2025-11-24	17.7300	17.7300	17.7300	17.7300	-1.718%	1	291	-1.297%
2025-11-21	19.0000	19.0000	18.0400	18.0400	-5.053%	13	291	-2.993%
2025-11-20	17.9700	19.0000	17.9700	19.0000	+2.592%	17	282	-7.895%
2025-11-18	18.5800	18.7000	18.5200	18.5200	-1.489%	6	267	-5.508%
2025-11-17	17.7600	18.8000	17.7600	18.8000	+4.677%	5	271	-6.915%
2025-11-14	18.3000	18.3000	17.8800	17.9600	-1.319%	4	267	-2.561%
2025-11-13	17.4800	18.2000	17.4800	18.2000	+6.184%	10	263	-3.846%
2025-11-12	17.1000	17.1500	17.0200	17.1400	+0.824%	9	255	+2.100%
2025-11-11	16.6400	17.0000	16.6100	17.0000	0.000%	17	246	+2.941%
2025-11-10	16.5500	17.0000	16.3000	17.0000	+0.473%	9	229	+2.941%
2025-11-07	17.3000	17.3000	16.2700	16.9200	+1.928%	28	222	+3.428%
2025-11-06	16.4500	17.1300	16.4500	16.6000	+2.786%	38	199	+5.422%
2025-11-04	15.4000	16.1500	15.4000	16.1500	+0.937%	105	164	+8.359%
2025-11-03	15.0500	16.0000	15.0500	16.0000	+0.376%	5	64	+9.375%
2025-10-31	15.8900	16.0900	15.6500	15.9400	-0.375%	23	64	+9.787%
2025-10-29	16.0000	16.0000	16.0000	16.0000	+1.911%	1	43	+9.375%
2025-10-23	15.7000	15.7000	15.7000	15.7000	-0.633%	1	43	+11.465%
2025-10-22	15.8000	15.8000	15.8000	15.8000	+3.403%	2	43	+10.759%
2025-10-21	15.2800	15.2800	15.2800	15.2800	+2.757%	1	41	+14.529%
2025-10-17	14.7300	14.9300	14.7300	14.8700	+13.080%	5	41	+17.687%
2025-10-15	13.1500	13.1500	13.1500	13.1500	-6.406%	2	40	+33.080%
2025-10-14	14.0500	14.0500	14.0500	14.0500	+1.812%	1	40	+24.555%
2025-10-13	13.8000	13.8000	13.8000	13.8000	+5.991%	1	39	+26.812%
2025-10-08	13.0200	13.0200	13.0200	13.0200	-6.533%	1	38	+34.409%
2025-10-06	13.9300	13.9300	13.9300	13.9300	+0.216%	1	37	+25.628%
2025-10-03	13.9000	13.9000	13.9000	13.9000	+5.703%	30	36	+25.899%
2025-10-01	13.1500	13.1500	13.1500	13.1500	-1.053%	2	6	+33.080%
2025-09-30	13.6100	13.6100	13.2900	13.2900	+3.023%	3	8	+31.678%
2025-09-29	12.9000	12.9000	12.9000	12.9000	-2.050%	1	5	+35.659%
2025-09-26	13.3400	13.3400	13.1700	13.1700	-4.772%	3	4	+32.878%
2025-09-24	14.0200	14.0200	13.8300	13.8300	+2.444%	2	3	+26.537%
2025-09-19	13.5000	13.5000	13.5000	13.5000	-4.526%	1	1	+29.630%
2025-09-18	14.1400	14.1400	14.1400	14.1400	-2.818%	1	2	+23.762%
2025-09-17	14.5500	14.5500	14.5500	14.5500	+0.345%	1	3	+20.275%
2025-09-16	14.5400	14.5400	14.5000	14.5000	0.000%	2	2	+20.690%

.dark-mode .NZdq3z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NZdq3z{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121P40HIMS Jan 21 2028 40.00 Put (HIMS280121P00040000)option OPRA

HIMS20280121P40
HIMS Jan 21 2028 40.00 Put (HIMS280121P00040000)
option OPRA