Dark

HIMX20270115C12
HIMX Jan 15 2027 12.00 Call (HIMX270115C00012000)
option OPRA

EOD

Aug 4, 2026

4.20+35.922%(+1.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.2000	4.2000	4.2000	4.2000	+35.922%	1	3,139	0.000%
2026-08-03	3.0900	3.0900	3.0900	3.0900	-3.438%	50	3,140	+35.922%
2026-07-29	3.2000	3.2000	3.2000	3.2000	+2.236%	1	3,159	+31.250%
2026-07-28	3.1100	3.1300	3.1100	3.1300	-28.375%	10	3,159	+34.185%
2026-07-22	4.4000	4.4000	4.3700	4.3700	+4.048%	3	3,155	-3.890%
2026-07-21	4.0000	4.2000	4.0000	4.2000	+31.250%	20	3,155	0.000%
2026-07-17	3.2000	3.2000	3.2000	3.2000	-32.773%	1	3,165	+31.250%
2026-07-07	4.5000	4.7600	4.2000	4.7600	+5.778%	32	3,165	-11.765%
2026-07-06	4.5000	4.5000	4.5000	4.5000	+11.111%	1	3,169	-6.667%
2026-07-02	4.8600	4.9700	4.0500	4.0500	-19.000%	31	3,167	+3.704%
2026-06-26	5.4000	5.4000	5.0000	5.0000	-15.254%	2	3,167	-16.000%
2026-06-24	5.9000	5.9000	5.9000	5.9000	-20.805%	11	3,165	-28.814%
2026-06-23	7.4500	7.4500	7.4500	7.4500	-17.680%	2	3,165	-43.624%
2026-06-09	9.0500	9.0500	9.0500	9.0500	-16.436%	1	3,165	-53.591%
2026-06-05	10.8300	10.8300	10.8300	10.8300	-5.826%	1	3,165	-61.219%
2026-06-04	11.5000	11.5000	11.5000	11.5000	-12.879%	8	3,165	-63.478%
2026-06-03	12.5000	13.2200	12.5000	13.2000	-4.486%	3	3,165	-68.182%
2026-06-02	13.8200	13.8200	13.8200	13.8200	+35.756%	2	3,166	-69.609%
2026-05-29	10.1800	10.1800	10.1800	10.1800	-3.048%	1	3,165	-58.743%
2026-05-26	10.5000	11.1000	10.5000	10.5000	+1.942%	15	3,166	-60.000%
2026-05-22	10.3000	10.3000	10.3000	10.3000	+15.213%	1	3,176	-59.223%
2026-05-21	9.0000	9.1500	8.9000	8.9400	+13.165%	4	3,177	-53.020%
2026-05-18	8.0400	8.4000	7.9000	7.9000	-13.187%	43	3,177	-46.835%
2026-05-15	8.0000	9.1000	8.0000	9.1000	-13.333%	123	3,177	-53.846%
2026-05-14	10.0000	10.5000	9.5000	10.5000	+3.245%	46	3,214	-60.000%
2026-05-13	9.3800	11.0000	9.3800	10.1700	+35.600%	19	3,237	-58.702%
2026-05-12	9.5000	9.5000	7.5000	7.5000	-28.367%	311	3,237	-44.000%
2026-05-11	8.5000	11.3000	8.5000	10.4700	+26.145%	161	3,237	-59.885%
2026-05-08	7.9000	8.8000	7.5100	8.3000	+37.190%	20	3,344	-49.398%
2026-05-07	5.3000	7.7000	5.3000	6.0500	+83.333%	135	3,357	-30.579%
2026-05-06	2.5000	3.3000	2.5000	3.3000	+12.628%	32	3,396	+27.273%
2026-05-05	2.8000	2.9300	2.8000	2.9300	+4.643%	11	3,374	+43.345%
2026-05-04	3.5000	3.5000	2.8000	2.8000	-8.197%	40	3,365	+50.000%
2026-05-01	3.1000	3.1000	3.0500	3.0500	+7.018%	22	3,359	+37.705%
2026-04-30	2.8000	2.8500	2.7000	2.8500	+16.327%	113	3,359	+47.368%
2026-04-29	2.4500	2.4500	2.4500	2.4500	+7.456%	500	3,458	+71.429%
2026-04-28	2.5000	2.5000	2.2800	2.2800	-15.556%	62	3,958	+84.211%
2026-04-27	3.0000	3.0000	2.6500	2.7000	-14.286%	11	3,898	+55.556%
2026-04-24	2.5500	3.3000	2.5500	3.1500	+14.964%	537	3,898	+33.333%
2026-04-22	2.7000	2.7400	2.7000	2.7400	-2.143%	22	4,022	+53.285%
2026-04-21	2.8000	2.8000	2.5900	2.8000	+19.658%	142	3,921	+50.000%
2026-04-20	2.3000	2.3500	2.1000	2.3400	+4.000%	33	3,921	+79.487%
2026-04-17	2.3000	2.4900	2.2500	2.2500	-5.858%	28	3,925	+86.667%
2026-04-16	2.0000	2.4500	2.0000	2.3900	+32.778%	81	3,911	+75.732%
2026-04-15	2.0000	2.0000	1.7500	1.8000	+9.756%	88	3,942	+133.333%
2026-04-14	1.4000	1.6800	1.4000	1.6400	+31.200%	547	3,910	+156.098%
2026-04-10	1.3500	1.3500	1.2500	1.2500	-2.344%	76	3,429	+236.000%
2026-04-09	1.2400	1.2800	1.2400	1.2800	+11.304%	11	3,412	+228.125%
2026-04-08	1.2000	1.2000	1.1500	1.1500	+4.545%	5	3,407	+265.217%
2026-04-07	1.2500	1.2500	1.1000	1.1000	-4.348%	300	3,407	+281.818%
2026-04-06	0.9500	1.4200	0.9500	1.1500	+27.778%	505	3,232	+265.217%
2026-04-01	0.9000	0.9000	0.9000	0.9000	+12.500%	45	3,343	+366.667%
2026-03-30	0.8000	0.8000	0.8000	0.8000	-22.330%	20	3,345	+425.000%
2026-03-27	1.0300	1.0300	1.0300	1.0300	-28.472%	1	3,365	+307.767%
2026-03-25	1.4400	1.4400	1.4400	1.4400	-4.000%	4	3,365	+191.667%
2026-03-24	1.3100	1.5000	1.2500	1.5000	+23.967%	69	3,361	+180.000%
2026-03-20	1.6500	1.6500	1.2100	1.2100	-8.333%	8	3,348	+247.107%
2026-03-19	1.4000	1.4000	1.3200	1.3200	-9.589%	22	3,346	+218.182%
2026-03-17	1.8000	1.8300	1.4600	1.4600	-16.571%	91	3,368	+187.671%
2026-03-16	2.0700	2.0700	1.7300	1.7500	-10.256%	122	3,393	+140.000%
2026-03-13	2.6400	2.8600	1.9000	1.9500	-5.797%	598	3,271	+115.385%
2026-03-12	2.5500	3.2800	2.0500	2.0700	+80.000%	638	3,197	+102.899%
2026-03-11	0.8500	1.2000	0.8500	1.1500	+53.333%	504	2,875	+265.217%
2026-03-10	0.6000	0.8000	0.6000	0.7500	+66.667%	14	2,783	+460.000%
2026-03-03	0.4000	0.4500	0.3500	0.4500	-18.182%	6	2,783	+833.333%
2026-02-23	0.5500	0.5500	0.5500	0.5500	-3.509%	1	2,785	+663.636%
2026-02-19	0.5700	0.5700	0.5700	0.5700	+3.636%	1	2,784	+636.842%
2026-02-17	0.5500	0.5500	0.5500	0.5500	+10.000%	2	2,784	+663.636%
2026-02-13	0.5000	0.5000	0.5000	0.5000	0.000%	770	2,786	+740.000%
2026-02-12	0.5200	0.5200	0.4800	0.5000	-12.281%	95	2,786	+740.000%
2026-02-06	0.4000	0.5700	0.4000	0.5700	-5.000%	3	2,845	+636.842%
2026-02-03	0.6000	0.6000	0.6000	0.6000	-7.692%	16	2,847	+600.000%
2026-02-02	0.6500	0.6500	0.6500	0.6500	-7.143%	1	2,847	+546.154%
2026-01-29	0.7900	0.7900	0.7000	0.7000	-6.667%	11	2,848	+500.000%
2026-01-28	0.9500	0.9500	0.7500	0.7500	-6.250%	20	2,839	+460.000%
2026-01-21	0.8000	0.8000	0.8000	0.8000	+8.108%	3	2,837	+425.000%
2026-01-20	0.7400	0.7400	0.7400	0.7400	-7.500%	2	2,835	+467.568%
2026-01-14	0.8500	0.8700	0.8000	0.8000	-5.882%	20	2,835	+425.000%
2026-01-13	0.8500	0.8500	0.8500	0.8500	+2.410%	6	2,833	+394.118%
2026-01-12	0.8300	0.8300	0.8300	0.8300	+13.699%	1	2,837	+406.024%
2026-01-09	0.7300	0.7300	0.7300	0.7300	-2.667%	1	2,837	+475.342%
2026-01-07	0.7500	0.7500	0.7500	0.7500	0.000%	15	2,837	+460.000%
2025-12-31	0.8000	0.8000	0.7500	0.7500	-24.242%	5	2,837	+460.000%
2025-12-29	0.9900	0.9900	0.9900	0.9900	+13.793%	1	2,837	+324.242%
2025-12-23	0.8700	0.8700	0.8700	0.8700	-24.348%	2	2,837	+382.759%
2025-12-12	1.1500	1.1500	1.1500	1.1500	-14.815%	800	2,839	+265.217%
2025-12-08	1.1500	1.4300	1.1500	1.3500	+50.000%	28	2,839	+211.111%
2025-12-05	1.0300	1.0700	0.9000	0.9000	-11.765%	52	2,834	+366.667%
2025-12-04	1.0200	1.0200	1.0200	1.0200	+56.923%	2	2,832	+311.765%
2025-12-02	0.6900	0.6900	0.6500	0.6500	+3.175%	2	2,834	+546.154%
2025-11-26	0.6300	0.6300	0.6300	0.6300	+5.000%	300	2,970	+566.667%
2025-11-21	0.6000	0.6000	0.6000	0.6000	0.000%	10	2,970	+600.000%
2025-11-19	0.6000	0.6000	0.6000	0.6000	-20.000%	2	2,980	+600.000%
2025-11-13	0.7500	0.7500	0.7500	0.7500	-6.250%	100	2,980	+460.000%
2025-11-11	0.7500	0.8000	0.7500	0.8000	-17.526%	25	3,005	+425.000%
2025-11-10	0.9700	0.9700	0.9700	0.9700	+15.476%	1	3,005	+332.990%
2025-11-06	0.8000	0.8400	0.8000	0.8400	-30.000%	101	3,005	+400.000%
2025-11-05	1.2000	1.2000	1.2000	1.2000	-9.091%	1	3,105	+250.000%
2025-11-03	1.3200	1.3200	1.3200	1.3200	+14.783%	3	3,107	+218.182%
2025-10-31	1.2200	1.2200	1.1500	1.1500	-30.303%	2	3,107	+265.217%
2025-10-15	1.6500	1.6500	1.6500	1.6500	+43.478%	1	3,108	+154.545%
2025-10-09	1.4000	1.4000	1.1500	1.1500	-4.167%	52	3,107	+265.217%
2025-10-08	1.2000	1.2000	1.2000	1.2000	-7.692%	15	3,067	+250.000%
2025-10-07	1.3000	1.3000	1.3000	1.3000	+7.438%	3	3,050	+223.077%
2025-10-01	1.0600	1.2100	1.0600	1.2100	+15.238%	6	3,050	+247.107%
2025-09-30	1.1500	1.1500	1.0500	1.0500	-0.943%	102	3,055	+300.000%
2025-09-24	1.1000	1.1000	1.0600	1.0600	+17.778%	2	2,955	+296.226%
2025-09-15	0.9000	0.9000	0.9000	0.9000	-5.263%	10	2,953	+366.667%
2025-09-11	0.9500	0.9500	0.9500	0.9500	0.000%	15	2,953	+342.105%
2025-09-10	1.0000	1.0000	0.9500	0.9500	-5.000%	21	2,938	+342.105%
2025-09-08	1.0000	1.0000	1.0000	1.0000	+11.111%	2	2,934	+320.000%
2025-09-05	0.9000	0.9000	0.9000	0.9000	0.000%	3	2,936	+366.667%
2025-09-04	0.9000	0.9000	0.9000	0.9000	+5.882%	3	2,936	+366.667%
2025-09-03	0.8500	0.8500	0.8500	0.8500	+8.974%	700	2,936	+394.118%
2025-09-02	0.7700	0.7800	0.7700	0.7800	-28.440%	2	2,919	+438.462%
2025-08-28	1.0900	1.0900	1.0900	1.0900	+23.864%	1	2,917	+285.321%
2025-08-26	0.8800	0.8800	0.8800	0.8800	+25.714%	1	2,917	+377.273%
2025-08-25	0.7000	0.7000	0.7000	0.7000	0.000%	20	2,917	+500.000%
2025-08-22	0.6500	0.7200	0.6500	0.7000	+16.667%	9	2,937	+500.000%
2025-08-21	0.5800	0.6000	0.5800	0.6000	-3.226%	2	2,936	+600.000%
2025-08-20	0.6200	0.6200	0.6200	0.6200	+3.333%	2	2,938	+577.419%
2025-08-14	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,938	+600.000%
2025-08-13	0.6000	0.6000	0.6000	0.6000	+1.695%	5	2,937	+600.000%
2025-08-12	0.6500	0.6500	0.5900	0.5900	-9.231%	3	2,932	+611.864%
2025-08-08	0.6500	0.6500	0.6500	0.6500	+3.175%	2	2,929	+546.154%
2025-08-07	0.6900	0.7000	0.6300	0.6300	-49.600%	89	2,928	+566.667%
2025-08-06	1.2500	1.2500	1.2400	1.2500	+4.167%	200	2,923	+236.000%
2025-08-04	1.1000	1.2000	1.1000	1.2000	-4.000%	399	2,791	+250.000%
2025-08-01	1.2500	1.2500	1.2500	1.2500	-19.355%	1	2,744	+236.000%
2025-07-29	1.5700	1.5700	1.5500	1.5500	-16.216%	2	2,743	+170.968%
2025-07-23	1.8500	1.8500	1.8500	1.8500	-2.632%	1	2,743	+127.027%
2025-07-22	1.9500	2.1000	1.7500	1.9000	+2.151%	9	2,742	+121.053%
2025-07-21	2.0000	2.0000	1.8600	1.8600	-7.000%	2	2,735	+125.806%
2025-07-18	2.0000	2.0000	2.0000	2.0000	+11.111%	1	2,733	+110.000%
2025-07-16	2.0000	2.0000	1.8000	1.8000	-7.692%	17	2,732	+133.333%
2025-07-15	2.2500	2.2500	1.9500	1.9500	+3.175%	3	2,719	+115.385%
2025-07-14	1.8900	1.8900	1.8900	1.8900	-21.250%	10	2,717	+122.222%
2025-07-10	1.8000	2.4000	1.8000	2.4000	+58.940%	64	2,707	+75.000%
2025-07-09	1.5100	1.5100	1.5100	1.5100	-1.948%	1	2,705	+178.146%
2025-07-07	1.5400	1.5400	1.5400	1.5400	-0.645%	100	2,705	+172.727%
2025-06-27	1.5500	1.5500	1.5500	1.5500	0.000%	4	2,605	+170.968%
2025-06-26	1.4800	1.5500	1.4800	1.5500	+3.333%	13	2,605	+170.968%
2025-06-20	1.5000	1.5000	1.5000	1.5000	-5.660%	16	2,605	+180.000%
2025-06-11	1.6000	1.6000	1.5900	1.5900	+9.655%	10	2,605	+164.151%
2025-06-10	1.4500	1.4500	1.4500	1.4500	+20.833%	1	2,611	+189.655%
2025-06-09	1.2000	1.2000	1.2000	1.2000	0.000%	5	2,610	+250.000%
2025-06-02	1.2000	1.2000	1.2000	1.2000	-27.273%	1	2,610	+250.000%
2025-05-27	1.6500	1.6500	1.6500	1.6500	+10.000%	1	2,610	+154.545%
2025-05-23	1.5000	1.5000	1.5000	1.5000	+20.000%	16	2,602	+180.000%
2025-05-21	1.2500	1.2500	1.2500	1.2500	0.000%	2	2,602	+236.000%
2025-05-20	1.4000	1.4000	1.2500	1.2500	+4.167%	3	2,602	+236.000%
2025-05-12	1.2000	1.2000	1.2000	1.2000	+20.000%	10	2,601	+250.000%
2025-05-05	1.0000	1.0000	1.0000	1.0000	-4.762%	100	2,601	+320.000%
2025-05-02	1.0000	1.0500	1.0000	1.0500	+23.529%	12	2,501	+300.000%
2025-04-28	0.8500	0.8500	0.8500	0.8500	-10.526%	8	2,501	+394.118%
2025-04-16	0.9500	0.9500	0.9500	0.9500	+28.378%	300	2,493	+342.105%
2025-04-07	0.7400	0.7400	0.7400	0.7400	+5.714%	19	2,193	+467.568%
2025-04-04	0.8900	0.8900	0.7000	0.7000	-14.634%	116	2,193	+500.000%
2025-04-03	0.8000	0.8200	0.8000	0.8200	-25.455%	42	2,227	+412.195%
2025-04-01	1.1000	1.1000	1.1000	1.1000	0.000%	2	2,230	+281.818%
2025-03-31	1.1000	1.1000	1.1000	1.1000	-4.348%	10	2,230	+281.818%
2025-03-28	1.1500	1.1500	1.1500	1.1500	-17.266%	10	2,240	+265.217%
2025-03-26	1.3000	1.3900	1.3000	1.3900	-15.758%	10	2,245	+202.158%
2025-03-25	1.5000	1.6500	1.5000	1.6500	-8.333%	2	2,251	+154.545%
2025-03-24	2.0000	2.0000	1.8000	1.8000	0.000%	11	2,252	+133.333%
2025-03-21	1.8500	1.8500	1.7900	1.8000	-10.448%	28	2,258	+133.333%
2025-03-20	2.0100	2.0100	2.0100	2.0100	+0.500%	2	2,251	+108.955%
2025-03-19	2.0000	2.0000	2.0000	2.0000	-13.043%	2	2,251	+110.000%
2025-03-17	2.3000	2.3000	2.3000	2.3000	+5.991%	2	2,250	+82.609%
2025-03-12	2.1500	2.1900	2.1500	2.1700	-2.691%	7	2,250	+93.548%
2025-03-11	2.2300	2.2300	2.2300	2.2300	+8.780%	2	2,245	+88.341%
2025-03-10	2.4500	2.4500	2.0500	2.0500	-22.642%	22	2,245	+104.878%
2025-03-07	2.8500	2.9500	2.6500	2.6500	+15.217%	444	2,231	+58.491%
2025-03-04	2.4500	2.5000	2.3000	2.3000	-19.298%	17	2,011	+82.609%
2025-03-03	2.8500	2.8500	2.8500	2.8500	-12.308%	5	1,995	+47.368%
2025-02-27	3.1500	3.2500	3.1500	3.2500	+1.562%	2	1,990	+29.231%
2025-02-26	3.0000	3.2000	3.0000	3.2000	+13.879%	102	1,991	+31.250%
2025-02-25	2.7500	2.8100	2.7500	2.8100	-14.848%	55	2,146	+49.466%
2025-02-24	3.3000	3.3000	3.3000	3.3000	-13.158%	1	2,146	+27.273%
2025-02-21	3.8000	3.8000	3.6500	3.8000	+0.529%	28	2,147	+10.526%
2025-02-20	4.0000	4.0000	3.7800	3.7800	-10.000%	3	2,133	+11.111%
2025-02-19	4.2000	4.2000	4.2000	4.2000	+13.514%	1	2,132	0.000%
2025-02-18	3.8000	4.0000	2.2500	3.7000	-2.632%	19	2,131	+13.514%
2025-02-14	3.7200	3.8000	3.7200	3.8000	+14.114%	8	2,134	+10.526%
2025-02-13	3.5000	3.6000	3.3300	3.3300	+35.918%	52	2,171	+26.126%
2025-02-12	2.8000	2.8000	2.4500	2.4500	-14.035%	12	2,171	+71.429%
2025-02-11	2.6500	3.2600	2.6500	2.8500	+1.786%	56	2,160	+47.368%
2025-02-10	2.7100	2.9000	2.7100	2.8000	-6.667%	17	2,128	+50.000%
2025-02-07	2.8800	3.0000	2.8800	3.0000	+3.093%	220	2,113	+40.000%
2025-02-06	3.4800	3.4800	2.9100	2.9100	-5.212%	400	2,005	+44.330%
2025-02-05	3.0300	3.2000	3.0200	3.0700	+4.778%	446	1,605	+36.808%
2025-02-04	2.9200	2.9300	2.9200	2.9300	-22.895%	7	1,223	+43.345%
2025-02-03	3.8000	3.8000	3.8000	3.8000	+15.152%	1	1,225	+10.526%
2025-01-31	3.1000	3.3000	3.1000	3.3000	+15.385%	14	1,224	+27.273%
2025-01-30	2.7000	2.8600	2.7000	2.8600	+2.143%	16	1,241	+46.853%
2025-01-29	2.8000	2.8000	2.8000	2.8000	+21.739%	9	1,241	+50.000%
2025-01-28	2.3000	2.3000	2.3000	2.3000	-8.000%	2	1,232	+82.609%
2025-01-27	3.9000	3.9000	1.2500	2.5000	-48.980%	559	1,234	+68.000%
2025-01-24	5.0000	5.7000	4.6000	4.9000	+18.932%	1,122	916	-14.286%
2025-01-23	2.8000	4.4000	2.7900	4.1200	+59.073%	844	1,180	+1.942%
2025-01-22	2.7000	2.7000	2.3900	2.5900	+72.667%	107	404	+62.162%
2025-01-17	1.5000	1.5000	1.5000	1.5000	-9.091%	4	301	+180.000%
2025-01-16	1.6500	1.6500	1.6500	1.6500	+17.021%	1	301	+154.545%
2025-01-15	1.3500	1.4100	1.3500	1.4100	+23.684%	32	300	+197.872%
2025-01-14	1.0900	1.1400	1.0900	1.1400	-12.308%	200	330	+268.421%
2025-01-06	1.3000	1.3000	1.3000	1.3000	+4.000%	30	130	+223.077%
2024-12-31	1.2500	1.2500	1.2500	1.2500	0.000%	100	0	+236.000%

.dark-mode .Gh8qhf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gh8qhf{ color: #333333; background-color: white; border: 2px solid #333333; }HIMX20270115C12HIMX Jan 15 2027 12.00 Call (HIMX270115C00012000)option OPRA

HIMX20270115C12
HIMX Jan 15 2027 12.00 Call (HIMX270115C00012000)
option OPRA