Dark

HIMS20280121P45
HIMS Jan 21 2028 45.00 Put (HIMS280121P00045000)
option OPRA

EOD

Aug 13, 2026

21.76-0.366%(-0.08)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	22.3000	22.3000	21.7600	21.7600	-0.366%	6	1,869	0.000%
2026-08-12	21.8400	21.8400	21.8400	21.8400	+3.409%	1	1,872	-0.366%
2026-08-10	21.1200	21.1200	21.1200	21.1200	-1.308%	3	1,871	+3.030%
2026-08-04	21.9500	21.9500	21.4000	21.4000	-9.781%	3	1,871	+1.682%
2026-07-29	23.0800	23.7200	23.0800	23.7200	+6.130%	1,001	1,872	-8.263%
2026-07-27	22.4500	22.4500	22.3000	22.3500	+7.763%	118	872	-2.640%
2026-07-14	20.7400	20.7400	20.7400	20.7400	+0.777%	2	891	+4.918%
2026-07-08	20.5800	20.5800	20.5800	20.5800	+1.630%	3	889	+5.734%
2026-07-06	20.2500	20.2500	20.2500	20.2500	+1.149%	1	886	+7.457%
2026-07-01	20.0200	20.0200	20.0200	20.0200	-5.788%	10	886	+8.691%
2026-06-26	21.2000	21.2500	21.2000	21.2500	-6.798%	2	886	+2.400%
2026-06-25	22.8000	22.8000	22.8000	22.8000	+7.547%	2	888	-4.561%
2026-06-18	21.2000	21.2000	21.2000	21.2000	-5.103%	1	890	+2.642%
2026-06-16	22.2600	22.8700	21.7100	22.3400	-1.975%	505	890	-2.596%
2026-06-15	22.7900	22.7900	22.7900	22.7900	-3.021%	1	1,297	-4.520%
2026-06-11	23.5000	23.5000	23.5000	23.5000	-1.261%	1	1,297	-7.404%
2026-06-10	23.8000	23.8000	23.8000	23.8000	+0.976%	2	1,298	-8.571%
2026-06-04	23.5700	23.5700	23.5700	23.5700	-1.381%	1	1,300	-7.679%
2026-06-01	23.9400	23.9400	23.9000	23.9000	-2.449%	2	1,301	-8.954%
2026-05-29	25.1700	25.1700	24.5000	24.5000	-1.210%	51	1,301	-11.184%
2026-05-27	24.8000	24.8000	24.8000	24.8000	-2.362%	1	1,252	-12.258%
2026-05-21	25.4000	25.4000	25.2500	25.4000	-2.868%	4	1,253	-14.331%
2026-05-18	26.1500	26.1500	26.1500	26.1500	+12.184%	2	1,253	-16.788%
2026-05-11	23.3100	23.3100	23.3100	23.3100	-3.797%	7	1,258	-6.650%
2026-05-08	24.5000	24.5000	24.2300	24.2300	-2.847%	100	1,263	-10.194%
2026-05-06	24.9800	24.9800	24.9400	24.9400	+1.589%	11	1,363	-12.751%
2026-05-04	24.5500	24.5500	24.5500	24.5500	-0.968%	3	1,364	-11.365%
2026-05-01	24.7900	24.7900	24.7900	24.7900	+0.772%	10	1,351	-12.223%
2026-04-29	24.6000	24.6000	24.6000	24.6000	+1.653%	4	1,351	-11.545%
2026-04-27	24.0100	24.2000	24.0100	24.2000	+1.255%	11	1,347	-10.083%
2026-04-24	23.9000	23.9000	23.9000	23.9000	-3.434%	1	1,358	-8.954%
2026-04-23	24.7700	25.0000	24.7500	24.7500	+2.273%	14	1,357	-12.081%
2026-04-21	24.2000	24.2000	24.2000	24.2000	+0.833%	1	1,345	-10.083%
2026-04-20	24.1000	24.1000	23.9000	24.0000	-4.000%	12	1,345	-9.333%
2026-04-17	25.0000	25.0000	25.0000	25.0000	-4.251%	1	1,325	-12.960%
2026-04-16	24.8000	26.1300	24.7800	26.1100	-4.708%	69	1,324	-16.660%
2026-04-15	27.4800	27.4800	27.4000	27.4000	-0.364%	22	1,254	-20.584%
2026-04-13	27.5000	27.5000	27.5000	27.5000	-2.309%	2	1,232	-20.873%
2026-04-08	28.1500	28.1500	28.1500	28.1500	-3.596%	1	1,234	-22.700%
2026-03-30	29.2000	29.2000	29.2000	29.2000	+0.690%	1	1,233	-25.479%
2026-03-27	27.9800	29.0000	27.9800	29.0000	+4.129%	2	1,232	-24.966%
2026-03-25	27.6000	27.8500	27.6000	27.8500	-0.465%	40	1,232	-21.867%
2026-03-20	27.5000	28.1600	27.5000	27.9800	+0.287%	4	1,194	-22.230%
2026-03-19	27.9000	27.9000	27.9000	27.9000	+1.087%	1	1,198	-22.007%
2026-03-18	27.0000	27.6000	27.0000	27.6000	+1.173%	57	1,197	-21.159%
2026-03-17	27.2800	27.2800	27.2800	27.2800	+1.037%	20	1,150	-20.235%
2026-03-16	27.3000	27.3000	27.0000	27.0000	-2.174%	13	1,130	-19.407%
2026-03-10	27.0000	27.7200	27.0000	27.6000	-1.429%	16	1,123	-21.159%
2026-03-09	28.2000	28.3000	28.0000	28.0000	-11.811%	12	1,109	-22.286%
2026-03-06	31.6400	31.7500	31.6400	31.7500	+1.665%	70	1,099	-31.465%
2026-03-04	31.2300	31.2300	31.2300	31.2300	-5.392%	1	1,029	-30.323%
2026-03-02	33.0100	33.0100	33.0100	33.0100	+5.632%	20	1,030	-34.081%
2026-02-25	31.2500	31.2500	31.2500	31.2500	-3.668%	33	977	-30.368%
2026-02-24	32.4200	32.4400	32.3300	32.4400	+3.444%	15	977	-32.922%
2026-02-20	31.3600	31.3600	31.3600	31.3600	-1.104%	41	982	-30.612%
2026-02-17	31.7100	31.7100	31.7100	31.7100	+1.994%	1	1,023	-31.378%
2026-02-13	31.1700	31.1700	30.9500	31.0900	+0.032%	9	1,027	-30.010%
2026-02-12	31.0800	31.0800	31.0800	31.0800	+5.000%	1	1,027	-29.987%
2026-02-11	30.7200	30.7200	29.6000	29.6000	-3.268%	18	1,028	-26.486%
2026-02-10	29.4100	30.6000	29.4100	30.6000	+0.658%	7	1,010	-28.889%
2026-02-09	29.9600	30.9100	29.9600	30.4000	+9.986%	14	1,015	-28.421%
2026-02-06	27.7000	27.7000	27.2000	27.6400	+2.942%	21	1,011	-21.274%
2026-02-05	24.9000	26.9000	24.7500	26.8500	+2.795%	22	992	-18.957%
2026-02-04	25.2800	26.1200	25.2000	26.1200	+4.064%	241	996	-16.692%
2026-02-03	25.0300	25.1000	25.0300	25.1000	+2.911%	2	833	-13.307%
2026-02-02	24.3900	24.3900	24.3900	24.3900	+4.994%	1	831	-10.783%
2026-01-22	23.2300	23.2300	23.2300	23.2300	+0.129%	10	830	-6.328%
2026-01-21	23.0000	23.5500	23.0000	23.2000	+2.158%	26	820	-6.207%
2026-01-20	22.7100	22.7100	22.7100	22.7100	+4.414%	2	794	-4.183%
2026-01-12	21.7500	21.7500	21.7500	21.7500	+5.480%	5	794	+0.046%
2026-01-07	20.6200	20.6200	20.6200	20.6200	+0.585%	1	794	+5.529%
2026-01-06	20.5000	20.5000	20.5000	20.5000	-1.631%	1	795	+6.146%
2026-01-05	21.2000	21.2000	20.8000	20.8400	-2.389%	40	756	+4.415%
2026-01-02	21.3500	21.3500	21.3500	21.3500	-2.288%	1	756	+1.920%
2025-12-31	21.6600	21.8800	21.5400	21.8500	+1.251%	46	715	-0.412%
2025-12-30	21.5800	21.5800	21.5800	21.5800	+2.033%	2	715	+0.834%
2025-12-26	21.1500	21.1500	21.1500	21.1500	+0.284%	1	717	+2.884%
2025-12-18	20.9900	21.0900	20.9700	21.0900	+1.151%	3	718	+3.177%
2025-12-17	20.8500	20.8500	20.8500	20.8500	-2.525%	1	715	+4.365%
2025-12-15	21.3900	21.3900	21.3900	21.3900	+1.857%	1	714	+1.730%
2025-12-12	21.0000	21.0000	21.0000	21.0000	-0.143%	1	715	+3.619%
2025-12-11	21.2000	21.2000	21.0300	21.0300	+4.109%	3	714	+3.471%
2025-12-09	20.1800	20.2000	20.1800	20.2000	-1.463%	4	713	+7.723%
2025-12-04	20.5000	20.5000	20.5000	20.5000	0.000%	2	713	+6.146%
2025-11-28	20.4000	20.6600	20.4000	20.5000	-1.773%	5	711	+6.146%
2025-11-26	20.8700	20.8700	20.8700	20.8700	-8.264%	2	706	+4.264%
2025-11-20	22.7500	22.7500	22.7500	22.7500	+2.895%	1	706	-4.352%
2025-11-19	22.0000	22.1100	22.0000	22.1100	-0.718%	2	706	-1.583%
2025-11-18	22.2700	22.2700	22.2700	22.2700	+3.102%	1	705	-2.290%
2025-11-17	21.3300	21.6000	21.3300	21.6000	+1.551%	2	704	+0.741%
2025-11-14	21.7100	21.7100	21.2700	21.2700	-2.386%	2	702	+2.304%
2025-11-13	21.2600	21.7900	21.2600	21.7900	+4.358%	3	702	-0.138%
2025-11-12	20.9000	20.9000	20.8800	20.8800	-0.334%	32	702	+4.215%
2025-11-11	20.5000	20.9500	20.5000	20.9500	+2.445%	19	733	+3.866%
2025-11-10	20.1400	20.4500	20.0800	20.4500	-0.244%	14	733	+6.406%
2025-11-07	20.0000	20.9500	20.0000	20.5000	+1.235%	24	739	+6.146%
2025-11-06	19.5500	20.2500	19.5500	20.2500	+8.000%	32	758	+7.457%
2025-11-05	19.1500	19.5100	18.7500	18.7500	-5.303%	15	726	+16.053%
2025-11-04	19.2300	19.8000	18.7000	19.8000	+1.020%	7	711	+9.899%
2025-11-03	18.8000	19.6000	18.8000	19.6000	+2.296%	40	668	+11.020%
2025-10-31	19.0000	19.4000	18.7500	19.1600	-1.237%	78	668	+13.570%
2025-10-30	19.4000	19.4000	19.4000	19.4000	+2.646%	1	599	+12.165%
2025-10-29	18.6000	18.9000	17.5500	18.9000	+1.613%	19	599	+15.132%
2025-10-28	18.6000	18.6000	18.6000	18.6000	-0.694%	1	585	+16.989%
2025-10-27	18.3800	18.7300	18.3800	18.7300	+2.350%	6	580	+16.177%
2025-10-24	18.7500	18.7500	18.3000	18.3000	-2.918%	5	580	+18.907%
2025-10-23	18.9500	18.9500	18.8500	18.8500	-4.557%	6	580	+15.438%
2025-10-22	19.3500	19.7500	18.9500	19.7500	+5.898%	18	576	+10.177%
2025-10-21	18.6500	18.6500	18.6500	18.6500	+6.571%	3	558	+16.676%
2025-10-20	18.1600	18.5500	17.5000	17.5000	+3.245%	17	555	+24.343%
2025-10-17	16.9500	16.9500	16.9500	16.9500	+3.480%	7	547	+28.378%
2025-10-16	16.3800	16.3800	16.3800	16.3800	+3.344%	2	548	+32.845%
2025-10-15	16.5500	16.5500	15.8500	15.8500	-1.797%	505	548	+37.287%
2025-10-13	16.9500	16.9500	16.1400	16.1400	-2.477%	4	47	+34.820%
2025-10-10	16.5500	16.5500	16.5500	16.5500	+3.373%	1	43	+31.480%
2025-10-09	16.0100	16.0100	16.0100	16.0100	-2.556%	1	43	+35.915%
2025-10-07	16.3500	16.4300	16.3500	16.4300	-2.781%	2	43	+32.441%
2025-10-06	17.0300	17.7900	16.9000	16.9000	+6.289%	5	43	+28.757%
2025-10-01	15.1600	15.9000	15.1600	15.9000	-2.633%	4	42	+36.855%
2025-09-30	16.2100	16.3300	16.1700	16.3300	+1.935%	34	38	+33.252%
2025-09-26	16.0200	16.0200	16.0200	16.0200	-3.494%	1	8	+35.830%
2025-09-24	16.6000	16.6000	16.6000	16.6000	0.000%	1	9	+31.084%
2025-09-23	16.6000	16.6000	16.6000	16.6000	+2.723%	1	8	+31.084%
2025-09-22	16.1000	16.1600	16.1000	16.1600	-9.162%	4	7	+34.653%
2025-09-16	17.8800	17.8800	17.6300	17.7900	0.000%	4	3	+22.316%

.dark-mode .mY5qLG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mY5qLG{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121P45HIMS Jan 21 2028 45.00 Put (HIMS280121P00045000)option OPRA

HIMS20280121P45
HIMS Jan 21 2028 45.00 Put (HIMS280121P00045000)
option OPRA