Dark

HIMS20280121P50
HIMS Jan 21 2028 50.00 Put (HIMS280121P00050000)
option OPRA

EOD

Aug 13, 2026

26.10+2.353%(+0.60)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	26.2000	26.2000	26.1000	26.1000	+2.353%	6	361	0.000%
2026-08-11	25.5000	25.5000	25.5000	25.5000	+0.157%	5	360	+2.353%
2026-08-10	25.4600	25.4600	25.4600	25.4600	-4.644%	1	355	+2.514%
2026-07-24	26.7000	26.7000	26.7000	26.7000	+7.445%	6	354	-2.247%
2026-07-20	24.8500	24.8500	24.8500	24.8500	+2.305%	1	360	+5.030%
2026-06-26	24.2900	24.2900	24.2900	24.2900	-5.486%	5	360	+7.452%
2026-06-22	25.7000	25.7000	25.7000	25.7000	+0.943%	1	355	+1.556%
2026-06-18	25.4600	25.4600	25.4600	25.4600	-2.265%	2	366	+2.514%
2026-06-17	26.1000	26.1000	25.9500	26.0500	-1.512%	32	366	+0.192%
2026-06-16	26.4000	26.4500	26.3500	26.4500	-1.121%	3	366	-1.323%
2026-06-15	26.7500	26.7500	26.7500	26.7500	-6.140%	1	365	-2.430%
2026-06-12	28.5000	28.5000	28.5000	28.5000	+2.334%	3	364	-8.421%
2026-06-11	28.0000	28.0000	27.8500	27.8500	-1.241%	3	365	-6.284%
2026-06-10	28.2000	28.2000	28.2000	28.2000	+1.805%	1	364	-7.447%
2026-06-09	27.6100	28.2000	27.6100	27.7000	-2.636%	12	363	-5.776%
2026-06-08	28.4500	28.4500	28.4500	28.4500	-2.065%	2	368	-8.260%
2026-06-05	29.0500	29.0500	29.0500	29.0500	+3.381%	13	369	-10.155%
2026-06-04	27.8500	28.1000	27.5800	28.1000	-0.531%	3	382	-7.117%
2026-06-01	28.2500	28.2500	28.2500	28.2500	-6.146%	1	379	-7.611%
2026-05-22	30.1000	30.1000	30.1000	30.1000	-1.247%	1	378	-13.289%
2026-05-18	30.4200	30.5900	30.4200	30.4800	+1.770%	12	377	-14.370%
2026-05-13	29.9500	29.9500	29.9500	29.9500	+1.940%	1	367	-12.855%
2026-05-12	29.0000	29.5100	29.0000	29.3800	+5.683%	17	367	-11.164%
2026-05-11	28.0000	28.0000	27.5800	27.8000	-4.039%	3	367	-6.115%
2026-05-01	28.9700	28.9700	28.9700	28.9700	+1.649%	2	380	-9.907%
2026-04-29	29.1800	29.1800	28.5000	28.5000	+4.205%	2	380	-8.421%
2026-04-24	27.3500	27.3500	27.3500	27.3500	-5.690%	5	378	-4.570%
2026-04-23	29.0000	29.0000	29.0000	29.0000	0.000%	10	373	-10.000%
2026-04-22	29.0000	29.0000	29.0000	29.0000	+3.387%	1	363	-10.000%
2026-04-20	27.9000	28.0500	27.9000	28.0500	-2.941%	5	362	-6.952%
2026-04-17	29.4000	29.4000	28.9000	28.9000	-2.694%	5	362	-9.689%
2026-04-16	30.0000	30.0000	29.7000	29.7000	-10.000%	5	357	-12.121%
2026-04-08	33.0000	33.0000	33.0000	33.0000	+2.009%	1	352	-20.909%
2026-04-06	32.3500	32.3500	32.3500	32.3500	-3.720%	5	351	-19.320%
2026-03-30	33.6000	33.6000	33.6000	33.6000	+7.796%	1	346	-22.321%
2026-03-13	31.1700	31.1700	31.1700	31.1700	-0.890%	1	345	-16.266%
2026-03-12	31.5000	31.5000	31.4500	31.4500	+1.780%	2	346	-17.011%
2026-03-11	30.6000	30.9000	30.6000	30.9000	-4.923%	3	344	-15.534%
2026-03-09	32.5000	32.5000	32.5000	32.5000	-9.747%	1	341	-19.692%
2026-03-02	35.9400	36.0100	35.9400	36.0100	-1.666%	2	340	-27.520%
2026-02-27	36.6200	36.6200	36.6200	36.6200	+0.826%	8	338	-28.727%
2026-02-26	36.2000	36.3200	36.1900	36.3200	+1.311%	5	346	-28.139%
2026-02-25	35.8500	35.8500	35.8500	35.8500	-3.758%	43	313	-27.197%
2026-02-24	37.1300	37.2900	37.1000	37.2500	+3.501%	72	313	-29.933%
2026-02-20	35.9900	35.9900	35.9900	35.9900	+0.531%	15	331	-27.480%
2026-02-13	36.0000	36.0000	35.8000	35.8000	+0.618%	3	347	-27.095%
2026-02-12	35.5800	35.5800	35.5800	35.5800	+3.101%	3	347	-26.644%
2026-02-10	34.5000	34.5100	34.5000	34.5100	+1.173%	3	350	-24.370%
2026-02-09	35.1600	35.5000	34.1100	34.1100	+7.807%	26	347	-23.483%
2026-02-06	32.1500	32.1500	30.6500	31.6400	+5.116%	49	323	-17.509%
2026-02-04	30.1000	30.1000	30.1000	30.1000	+5.061%	1	287	-13.289%
2026-02-03	29.5000	29.5000	28.3500	28.6500	+4.182%	3	287	-8.901%
2026-01-28	27.5000	27.5000	27.5000	27.5000	+1.252%	1	285	-5.091%
2026-01-23	27.1600	27.1600	27.1600	27.1600	-1.056%	1	286	-3.903%
2026-01-21	27.3900	27.7000	27.3900	27.4500	+3.781%	8	287	-4.918%
2026-01-14	26.4500	26.4500	26.4500	26.4500	+2.559%	1	289	-1.323%
2026-01-12	26.5000	26.5000	25.7500	25.7900	+1.376%	3	289	+1.202%
2026-01-09	25.4400	25.4400	25.4400	25.4400	+2.046%	1	288	+2.594%
2026-01-05	24.9300	24.9300	24.9300	24.9300	-1.812%	1	271	+4.693%
2025-12-31	25.3900	25.3900	25.3900	25.3900	+1.560%	15	271	+2.796%
2025-12-24	24.9100	25.0000	24.9100	25.0000	-0.478%	8	277	+4.400%
2025-12-22	24.5400	25.2100	24.5400	25.1200	+4.189%	12	277	+3.901%
2025-12-17	24.1100	24.1100	24.1100	24.1100	-1.992%	1	275	+8.254%
2025-12-12	24.2400	24.6000	24.2400	24.6000	+3.145%	11	274	+6.098%
2025-12-05	23.8500	23.8500	23.8500	23.8500	-2.294%	2	264	+9.434%
2025-12-04	24.4100	24.4100	24.4100	24.4100	-1.612%	17	266	+6.923%
2025-12-03	24.8000	24.8100	24.7700	24.8100	+0.854%	11	266	+5.200%
2025-12-02	24.4000	24.6000	24.4000	24.6000	+1.863%	12	255	+6.098%
2025-11-28	24.0500	24.1500	24.0500	24.1500	-9.176%	3	253	+8.075%
2025-11-21	26.5900	26.5900	26.5900	26.5900	-0.784%	25	251	-1.843%
2025-11-20	26.8000	26.8000	26.8000	26.8000	+3.196%	12	226	-2.612%
2025-11-19	25.9700	25.9700	25.9700	25.9700	+1.366%	7	226	+0.501%
2025-11-17	25.6200	25.6200	25.6200	25.6200	+0.392%	1	219	+1.874%
2025-11-13	25.5200	25.5200	25.5200	25.5200	+4.036%	1	220	+2.273%
2025-11-12	24.5300	24.5300	24.5300	24.5300	+1.742%	30	219	+6.400%
2025-11-11	24.1100	24.1100	24.1100	24.1100	+0.542%	2	189	+8.254%
2025-11-10	23.9800	23.9800	23.9800	23.9800	-1.922%	5	187	+8.841%
2025-11-07	24.4500	24.4500	24.4500	24.4500	+1.875%	1	182	+6.748%
2025-11-06	23.5700	24.0000	23.5700	24.0000	+4.348%	2	182	+8.750%
2025-11-05	23.0000	23.0000	23.0000	23.0000	+2.131%	1	180	+13.478%
2025-11-04	22.5200	22.5200	22.5200	22.5200	-1.745%	4	179	+15.897%
2025-11-03	22.9200	22.9200	22.9200	22.9200	+1.731%	1	174	+13.874%
2025-10-31	22.5300	22.5300	22.5300	22.5300	-2.129%	1	174	+15.846%
2025-10-30	22.7200	23.1000	22.7200	23.0200	+2.998%	44	173	+13.380%
2025-10-29	22.2000	22.3500	22.2000	22.3500	+1.591%	5	189	+16.779%
2025-10-28	22.0000	22.0000	22.0000	22.0000	+0.779%	1	184	+18.636%
2025-10-27	21.7500	21.8300	21.7500	21.8300	-0.773%	5	180	+19.560%
2025-10-24	21.8900	22.0000	21.5000	22.0000	-1.698%	4	180	+18.636%
2025-10-23	22.2400	22.3800	22.2400	22.3800	-3.075%	2	179	+16.622%
2025-10-22	23.0900	23.0900	23.0900	23.0900	+5.194%	10	179	+13.036%
2025-10-21	21.8500	22.0000	21.6000	21.9500	+0.688%	41	189	+18.907%
2025-10-20	21.2700	21.8000	21.2700	21.8000	-0.909%	23	148	+19.725%
2025-10-17	20.1300	22.0000	20.1300	22.0000	+14.405%	19	125	+18.636%
2025-10-16	18.8500	19.2300	18.8500	19.2300	+3.276%	3	106	+35.725%
2025-10-15	19.7600	19.9300	18.6200	18.6200	-6.291%	26	107	+40.172%
2025-10-14	20.2500	20.2500	19.7300	19.8700	+0.914%	12	109	+31.354%
2025-10-13	20.1800	20.2600	19.6900	19.6900	-3.480%	19	100	+32.555%
2025-10-10	20.4000	20.4000	20.4000	20.4000	+7.482%	1	87	+27.941%
2025-10-09	18.8700	19.3000	18.8700	18.9800	+0.957%	14	88	+37.513%
2025-10-08	18.8000	18.8000	18.8000	18.8000	-1.053%	5	86	+38.830%
2025-10-07	19.5500	19.6500	19.0000	19.0000	-3.895%	16	81	+37.368%
2025-10-06	20.1700	20.1700	19.7700	19.7700	-0.553%	10	77	+32.018%
2025-10-03	18.8700	19.8800	18.8700	19.8800	+3.975%	4	67	+31.288%
2025-10-02	18.9500	19.1200	18.9500	19.1200	-0.675%	2	65	+36.506%
2025-10-01	19.1300	19.2500	19.0900	19.2500	+2.941%	9	65	+35.584%
2025-09-29	18.6000	18.7000	18.4900	18.7000	-3.359%	7	60	+39.572%
2025-09-26	19.4400	19.6800	18.9000	19.3500	-2.124%	18	55	+34.884%
2025-09-25	20.5000	20.8100	19.7700	19.7700	-1.150%	16	53	+32.018%
2025-09-24	20.0000	20.0000	20.0000	20.0000	+2.041%	1	44	+30.500%
2025-09-23	19.6300	19.6300	19.6000	19.6000	+3.158%	15	44	+33.163%
2025-09-22	19.2900	19.2900	18.5300	19.0000	-1.554%	8	34	+37.368%
2025-09-19	19.1600	19.5500	19.1600	19.3000	-4.785%	9	31	+35.233%
2025-09-18	20.3500	20.3500	20.2200	20.2700	-2.548%	13	28	+28.762%
2025-09-17	20.9400	20.9400	20.7000	20.8000	+0.483%	32	29	+25.481%
2025-09-16	21.1300	21.1300	20.7000	20.7000	+3.916%	25	30	+26.087%
2025-09-15	20.0000	20.0000	19.9200	19.9200	0.000%	17	12	+31.024%

.dark-mode .pMlVKj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pMlVKj{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20280121P50HIMS Jan 21 2028 50.00 Put (HIMS280121P00050000)option OPRA

HIMS20280121P50
HIMS Jan 21 2028 50.00 Put (HIMS280121P00050000)
option OPRA