Dark

HIMX20270115C17
HIMX Jan 15 2027 17.00 Call (HIMX270115C00017000)
option OPRA

EOD

Aug 5, 2026

2.20-12.000%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.2000	2.2000	2.2000	2.2000	-12.000%	1	1,607	0.000%
2026-08-04	2.5400	2.5400	2.5000	2.5000	+28.205%	13	1,607	-12.000%
2026-07-31	1.9500	1.9500	1.9500	1.9500	+2.632%	11	1,620	+12.821%
2026-07-30	1.9000	1.9000	1.9000	1.9000	-5.000%	34	1,609	+15.789%
2026-07-27	2.0000	2.0000	2.0000	2.0000	-21.569%	1	1,575	+10.000%
2026-07-21	2.5500	2.5500	2.5500	2.5500	+22.010%	100	1,574	-13.725%
2026-07-17	2.0900	2.0900	2.0900	2.0900	-42.265%	2	1,674	+5.263%
2026-07-09	3.8000	3.8000	3.6200	3.6200	+12.773%	10	1,676	-39.227%
2026-07-06	3.1200	3.2100	3.1200	3.2100	-46.500%	2	1,680	-31.464%
2026-06-22	6.0000	6.0000	6.0000	6.0000	+15.385%	1	1,680	-63.333%
2026-06-18	5.2000	5.2000	5.2000	5.2000	-4.936%	1	1,680	-57.692%
2026-06-15	5.4700	5.4700	5.4700	5.4700	+3.208%	10	1,680	-59.781%
2026-06-11	5.3000	5.3000	5.3000	5.3000	-48.039%	4	1,680	-58.491%
2026-06-04	10.2000	10.2000	10.2000	10.2000	+3.030%	2	1,684	-78.431%
2026-06-03	9.9000	9.9000	9.9000	9.9000	-10.000%	10	1,684	-77.778%
2026-06-02	11.0500	11.0500	11.0000	11.0000	+48.649%	3	1,684	-80.000%
2026-05-29	7.4000	7.4000	7.4000	7.4000	-10.843%	6	1,686	-70.270%
2026-05-26	8.1000	8.5000	8.1000	8.3000	+22.059%	301	1,686	-73.494%
2026-05-21	6.8000	6.8000	6.8000	6.8000	+19.298%	1	1,987	-67.647%
2026-05-18	6.2000	6.7000	5.6800	5.7000	-16.176%	15	1,987	-61.404%
2026-05-15	6.8000	6.8000	6.8000	6.8000	-10.526%	1	1,988	-67.647%
2026-05-14	7.6000	7.6000	7.6000	7.6000	+1.333%	1	1,997	-71.053%
2026-05-13	7.3100	7.7000	6.9000	7.5000	+18.110%	11	2,006	-70.667%
2026-05-12	5.0000	6.9000	5.0000	6.3500	-21.702%	58	2,006	-65.354%
2026-05-11	7.0000	9.0000	7.0000	8.1100	+59.020%	149	2,006	-72.873%
2026-05-08	5.4100	7.0000	5.1000	5.1000	+24.390%	20	2,143	-56.863%
2026-05-07	4.0000	4.9000	3.8500	4.1000	+121.622%	171	2,138	-46.341%
2026-05-06	1.8500	1.8500	1.8500	1.8500	-2.632%	1	2,030	+18.919%
2026-05-01	1.7500	1.9000	1.7500	1.9000	+45.038%	2	2,027	+15.789%
2026-04-22	1.3100	1.3100	1.3100	1.3100	+0.769%	1	2,027	+67.939%
2026-04-21	1.3000	1.3000	1.3000	1.3000	+18.182%	50	2,078	+69.231%
2026-04-20	1.1000	1.1000	1.1000	1.1000	-4.348%	1	2,078	+100.000%
2026-04-17	1.1500	1.1500	1.1500	1.1500	-9.449%	1	2,078	+91.304%
2026-04-16	1.0000	1.2700	1.0000	1.2700	+33.684%	30	2,078	+73.228%
2026-04-15	1.0000	1.0000	0.8500	0.9500	+26.667%	300	2,088	+131.579%
2026-04-14	0.7000	0.7500	0.7000	0.7500	+15.385%	10	1,788	+193.333%
2026-04-13	0.4800	0.7000	0.4800	0.6500	+8.333%	107	1,791	+238.462%
2026-04-09	0.7000	0.7000	0.6000	0.6000	-3.226%	26	1,684	+266.667%
2026-04-08	0.6200	0.6200	0.6200	0.6200	-4.615%	1	1,683	+254.839%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-17.722%	1	1,684	+238.462%
2026-04-06	0.6200	0.7900	0.6200	0.7900	+51.923%	21	1,683	+178.481%
2026-03-27	0.6500	0.6500	0.5000	0.5200	-42.222%	86	1,662	+323.077%
2026-03-25	0.9000	0.9000	0.9000	0.9000	+23.288%	1	1,663	+144.444%
2026-03-23	0.7300	0.7300	0.7300	0.7300	-21.505%	1	1,662	+201.370%
2026-03-18	0.9300	0.9300	0.9300	0.9300	-7.000%	20	1,662	+136.559%
2026-03-16	1.2000	1.2000	1.0000	1.0000	-13.043%	115	1,662	+120.000%
2026-03-13	1.0700	1.2000	1.0700	1.1500	-20.139%	8	1,547	+91.304%
2026-03-12	1.7500	1.7500	1.2100	1.4400	+260.000%	145	1,549	+52.778%
2026-03-11	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,436	+450.000%
2026-03-10	0.3500	0.3500	0.3500	0.3500	+20.690%	2	1,436	+528.571%
2026-02-12	0.2900	0.2900	0.2900	0.2900	-3.333%	5	1,436	+658.621%
2026-02-02	0.3000	0.3000	0.3000	0.3000	-14.286%	8	1,436	+633.333%
2026-01-28	0.3500	0.3500	0.3500	0.3500	+16.667%	10	1,428	+528.571%
2026-01-20	0.3000	0.3000	0.3000	0.3000	0.000%	3	1,428	+633.333%
2025-12-31	0.3100	0.3100	0.3000	0.3000	-25.000%	2	1,430	+633.333%
2025-12-18	0.4000	0.4000	0.4000	0.4000	+11.111%	3	1,430	+450.000%
2025-11-13	0.3600	0.3600	0.3600	0.3600	-20.000%	90	1,430	+511.111%
2025-11-07	0.4500	0.4500	0.4500	0.4500	-40.000%	20	1,520	+388.889%
2025-10-29	0.7500	0.7500	0.7500	0.7500	+22.951%	10	1,520	+193.333%
2025-10-20	0.6100	0.6100	0.6100	0.6100	+1.667%	10	1,520	+260.656%
2025-10-15	0.5000	0.6000	0.5000	0.6000	+20.000%	103	1,510	+266.667%
2025-10-14	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,513	+340.000%
2025-10-13	0.4500	0.5500	0.4500	0.5500	-8.333%	5	1,514	+300.000%
2025-10-07	0.6000	0.6000	0.6000	0.6000	+9.091%	5	1,510	+266.667%
2025-10-06	0.5500	0.5500	0.5500	0.5500	+37.500%	2	1,510	+300.000%
2025-10-03	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,510	+450.000%
2025-08-28	0.4000	0.4000	0.4000	0.4000	+33.333%	4	1,510	+450.000%
2025-08-25	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,514	+633.333%
2025-08-22	0.3500	0.3500	0.3500	0.3500	+40.000%	1	1,513	+528.571%
2025-08-20	0.3000	0.3000	0.2500	0.2500	-16.667%	3	1,512	+780.000%
2025-08-07	0.3000	0.3000	0.3000	0.3000	-45.455%	1	1,509	+633.333%
2025-08-06	0.6000	0.6000	0.5400	0.5500	-15.385%	230	1,508	+300.000%
2025-08-04	0.6500	0.6500	0.6500	0.6500	-7.143%	10	1,308	+238.462%
2025-07-31	0.7000	0.7000	0.7000	0.7000	-30.000%	100	1,308	+214.286%
2025-07-18	1.0000	1.0000	1.0000	1.0000	-7.407%	10	1,208	+120.000%
2025-07-10	1.0700	1.0800	1.0700	1.0800	+27.059%	8	1,208	+103.704%
2025-07-08	0.8500	0.8500	0.8500	0.8500	+18.056%	3	1,208	+158.824%
2025-07-02	0.7700	0.7700	0.7200	0.7200	-4.000%	12	1,208	+205.556%
2025-06-20	0.7500	0.7500	0.7500	0.7500	-6.250%	100	1,203	+193.333%
2025-06-13	0.8000	0.8000	0.8000	0.8000	+33.333%	1,000	1,153	+175.000%
2025-05-29	0.6000	0.6000	0.6000	0.6000	+71.429%	10	681	+266.667%
2025-04-28	0.3500	0.3500	0.3500	0.3500	-14.634%	2	681	+528.571%
2025-04-04	0.3500	0.4100	0.3500	0.4100	-36.923%	12	679	+436.585%
2025-04-02	0.6400	0.6500	0.6100	0.6500	+14.035%	86	643	+238.462%
2025-03-31	0.5700	0.5700	0.5700	0.5700	-60.959%	10	643	+285.965%
2025-03-11	1.2000	1.4600	1.2000	1.4600	-2.667%	117	643	+50.685%
2025-03-10	1.5000	1.5000	1.5000	1.5000	-25.373%	1	679	+46.667%
2025-03-06	2.0100	2.0100	2.0100	2.0100	-4.286%	5	681	+9.453%
2025-03-05	2.1000	2.1000	2.1000	2.1000	-8.696%	24	681	+4.762%
2025-02-27	2.3000	2.3000	2.3000	2.3000	-19.014%	1	657	-4.348%
2025-02-20	2.8400	2.8400	2.8400	2.8400	-0.699%	5	662	-22.535%
2025-02-19	2.8600	2.8600	2.8600	2.8600	+3.623%	1	662	-23.077%
2025-02-14	2.7600	2.7600	2.7600	2.7600	+26.027%	10	657	-20.290%
2025-02-13	2.1900	2.1900	2.1900	2.1900	+35.185%	5	657	+0.457%
2025-02-12	1.8000	1.8000	1.6200	1.6200	-24.299%	15	657	+35.802%
2025-01-31	2.1400	2.1400	2.1400	2.1400	+10.309%	2	657	+2.804%
2025-01-28	1.7900	1.9500	1.6500	1.9400	+17.576%	33	656	+13.402%
2025-01-27	1.9500	1.9500	1.6500	1.6500	-59.158%	32	653	+33.333%
2025-01-24	5.6000	5.6000	3.5600	4.0400	+46.377%	292	678	-45.545%
2025-01-23	1.6000	3.0000	1.5600	2.7600	+62.353%	585	598	-20.290%
2025-01-22	1.4000	1.7500	1.4000	1.7000	+36.000%	15	71	+29.412%
2025-01-21	1.2500	1.2500	1.2500	1.2500	+78.571%	30	34	+76.000%
2025-01-15	0.7000	0.7000	0.7000	0.7000	+40.000%	1	34	+214.286%
2025-01-13	0.5000	0.5000	0.5000	0.5000	+25.000%	1	33	+340.000%
2025-01-03	0.4000	0.4000	0.4000	0.4000	-42.857%	16	32	+450.000%
2024-12-18	0.7500	0.7500	0.6500	0.7000	0.000%	26	24	+214.286%
2024-12-17	0.8000	0.8000	0.7000	0.7000	-17.647%	3	26	+214.286%
2024-12-16	0.9000	0.9000	0.8500	0.8500	-19.048%	2	21	+158.824%
2024-12-13	1.0000	1.1000	1.0000	1.0500	0.000%	42	21	+109.524%

.dark-mode .JPZYcX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JPZYcX{ color: #333333; background-color: white; border: 2px solid #333333; }HIMX20270115C17HIMX Jan 15 2027 17.00 Call (HIMX270115C00017000)option OPRA

HIMX20270115C17
HIMX Jan 15 2027 17.00 Call (HIMX270115C00017000)
option OPRA