Dark

HIMX20270115C20
HIMX Jan 15 2027 20.00 Call (HIMX270115C00020000)
option OPRA

EOD

Aug 5, 2026

1.56-13.333%(-0.24)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.6000	1.6500	1.5600	1.5600	-13.333%	91	3,157	0.000%
2026-08-04	1.7400	1.8000	1.7100	1.8000	+29.496%	13	3,111	-13.333%
2026-08-03	1.3900	1.3900	1.3900	1.3900	+2.963%	50	3,116	+12.230%
2026-07-31	1.3500	1.3500	1.3500	1.3500	+3.846%	10	3,116	+15.556%
2026-07-30	1.3300	1.3300	1.3000	1.3000	+7.438%	101	3,111	+20.000%
2026-07-28	1.3000	1.3000	1.1600	1.2100	-25.309%	21	3,041	+28.926%
2026-07-27	1.6200	1.6200	1.6200	1.6200	+24.615%	20	3,049	-3.704%
2026-07-24	1.3000	1.3000	1.3000	1.3000	-32.990%	20	3,049	+20.000%
2026-07-21	1.9000	1.9400	1.9000	1.9400	+25.161%	11	3,049	-19.588%
2026-07-20	1.7500	1.7500	1.5500	1.5500	-10.920%	70	3,059	+0.645%
2026-07-17	1.4400	1.7400	1.4000	1.7400	-3.333%	30	3,079	-10.345%
2026-07-16	1.8500	1.8500	1.8000	1.8000	-7.692%	17	3,074	-13.333%
2026-07-15	2.1000	2.1000	1.8500	1.9500	-11.765%	28	3,068	-20.000%
2026-07-14	2.4500	2.4500	2.2100	2.2100	+2.791%	6	3,064	-29.412%
2026-07-13	2.1200	2.1500	2.1200	2.1500	-23.214%	50	3,062	-27.442%
2026-07-10	2.8000	2.8000	2.8000	2.8000	-11.111%	1	3,062	-44.286%
2026-07-09	2.8800	3.2000	2.8800	3.1500	+34.043%	65	3,062	-50.476%
2026-07-08	2.6600	2.7500	2.3500	2.3500	+6.818%	81	3,060	-33.617%
2026-07-07	1.9500	2.2000	1.9500	2.2000	-18.519%	5	3,055	-29.091%
2026-07-06	2.1900	2.7000	2.1900	2.7000	+45.161%	6	3,055	-42.222%
2026-07-02	2.0500	2.0500	1.8500	1.8600	-22.500%	130	3,063	-16.129%
2026-07-01	2.4000	2.4000	2.4000	2.4000	-9.434%	5	3,063	-35.000%
2026-06-30	2.6500	2.6500	2.6500	2.6500	+15.217%	10	3,058	-41.132%
2026-06-29	2.2600	2.4000	2.2600	2.3000	-1.709%	43	3,068	-32.174%
2026-06-26	1.2500	2.3400	1.2500	2.3400	-16.429%	2	3,027	-33.333%
2026-06-25	2.7200	2.8000	2.7200	2.8000	-6.667%	161	3,028	-44.286%
2026-06-24	3.8000	3.8000	2.9100	3.0000	-21.260%	25	3,122	-48.000%
2026-06-23	4.2400	4.2400	3.8100	3.8100	-18.936%	33	3,115	-59.055%
2026-06-22	4.6000	4.9700	4.6000	4.7000	+9.302%	19	3,117	-66.809%
2026-06-18	4.3500	4.5500	4.3000	4.3000	+2.381%	12	3,042	-63.721%
2026-06-17	4.2000	4.2000	4.2000	4.2000	+5.000%	48	3,042	-62.857%
2026-06-16	4.3000	4.6000	4.0000	4.0000	-11.111%	24	3,042	-61.000%
2026-06-15	4.5000	4.5300	4.4900	4.5000	+2.273%	178	3,047	-65.333%
2026-06-11	4.0000	4.5000	3.9100	4.4000	+15.789%	154	2,874	-64.545%
2026-06-10	4.8000	4.8000	3.7800	3.8000	-21.162%	45	2,847	-58.947%
2026-06-09	6.1000	6.1000	4.3000	4.8200	-23.855%	74	2,835	-67.635%
2026-06-08	6.1500	6.3300	6.1500	6.3300	+4.628%	24	2,787	-75.355%
2026-06-05	6.8200	7.0000	6.0000	6.0500	-32.852%	34	2,786	-74.215%
2026-06-04	8.0500	9.0100	8.0500	9.0100	+7.262%	5	2,820	-82.686%
2026-06-03	8.5000	8.5000	8.3000	8.4000	-4.977%	5	2,819	-81.429%
2026-06-02	9.0000	9.5000	8.7000	8.8400	+16.316%	223	2,820	-82.353%
2026-06-01	7.0000	8.1000	7.0000	7.6000	+14.286%	61	3,026	-79.474%
2026-05-29	5.4000	6.6500	5.4000	6.6500	+7.258%	17	3,019	-76.541%
2026-05-28	6.2000	6.2000	6.2000	6.2000	-1.587%	2	3,024	-74.839%
2026-05-27	6.0000	6.3000	6.0000	6.3000	-7.353%	16	3,026	-75.238%
2026-05-26	6.7000	7.4000	6.7000	6.8000	+4.615%	26	3,032	-77.059%
2026-05-22	6.0000	6.6500	6.0000	6.5000	+12.069%	1,116	3,046	-76.000%
2026-05-21	5.2000	5.8700	5.2000	5.8000	+16.000%	82	2,758	-73.103%
2026-05-20	5.0000	5.0000	5.0000	5.0000	-7.407%	3	2,758	-68.800%
2026-05-19	4.8900	5.7000	4.8900	5.4000	+14.894%	204	2,816	-71.111%
2026-05-18	5.6000	5.6000	4.5900	4.7000	-16.071%	392	2,816	-66.809%
2026-05-15	5.0000	5.9000	5.0000	5.6000	-13.580%	49	2,816	-72.143%
2026-05-14	6.4000	6.7000	5.8000	6.4800	+1.250%	40	2,923	-75.926%
2026-05-13	6.2000	6.6000	6.2000	6.4000	+16.364%	171	2,944	-75.625%
2026-05-12	6.0000	6.4000	4.6000	5.5000	-15.385%	183	2,944	-71.636%
2026-05-11	5.1000	7.2000	5.1000	6.5000	+49.425%	586	2,944	-76.000%
2026-05-08	4.5000	5.1000	3.8800	4.3500	+40.323%	56	2,590	-64.138%
2026-05-07	2.4000	4.1000	2.4000	3.1000	+148.000%	159	2,575	-49.677%
2026-05-06	1.2500	1.2500	1.2500	1.2500	+4.167%	1	2,231	+24.800%
2026-05-05	1.2000	1.2000	1.2000	1.2000	-14.286%	1	2,231	+30.000%
2026-05-01	1.4000	1.4000	1.4000	1.4000	+21.739%	1	2,229	+11.429%
2026-04-30	1.0500	1.1500	1.0500	1.1500	-4.167%	33	2,229	+35.652%
2026-04-29	1.2000	1.2000	1.2000	1.2000	+9.091%	1	2,228	+30.000%
2026-04-22	1.1000	1.1000	1.1000	1.1000	0.000%	80	2,228	+41.818%
2026-04-21	1.0000	1.1000	0.9800	1.1000	+37.500%	21	2,217	+41.818%
2026-04-20	0.9000	0.9000	0.8000	0.8000	-1.235%	60	2,217	+95.000%
2026-04-17	0.8600	0.8600	0.8100	0.8100	-16.495%	4	2,258	+92.593%
2026-04-16	0.6500	0.9700	0.6500	0.9700	+38.571%	60	2,261	+60.825%
2026-04-15	0.6500	0.7000	0.6500	0.7000	+16.667%	51	2,264	+122.857%
2026-04-14	0.5000	0.6000	0.5000	0.6000	+20.000%	13	2,213	+160.000%
2026-04-10	0.5000	0.5000	0.5000	0.5000	0.000%	5	2,214	+212.000%
2026-04-09	0.5000	0.5000	0.5000	0.5000	+42.857%	50	2,214	+212.000%
2026-04-02	0.3500	0.3500	0.3500	0.3500	-5.405%	20	2,184	+345.714%
2026-03-30	0.3700	0.3700	0.3700	0.3700	-32.727%	900	2,184	+321.622%
2026-03-26	0.5500	0.5500	0.5500	0.5500	+3.774%	900	2,184	+183.636%
2026-03-19	0.5300	0.5300	0.5300	0.5300	-11.667%	60	1,284	+194.340%
2026-03-17	0.7800	0.8000	0.6000	0.6000	-43.925%	31	1,284	+160.000%
2026-03-16	1.0700	1.0700	1.0700	1.0700	+21.591%	20	1,268	+45.794%
2026-03-13	0.9500	1.3000	0.8800	0.8800	+3.529%	465	1,248	+77.273%
2026-03-12	0.7000	1.2000	0.7000	0.8500	+112.500%	327	1,201	+83.529%
2026-03-11	0.3300	0.4000	0.3300	0.4000	+60.000%	479	1,263	+290.000%
2026-01-29	0.2500	0.2500	0.2500	0.2500	+400.000%	2	1,332	+524.000%
2026-01-21	0.0500	0.0500	0.0500	0.0500	-75.000%	5	1,332	+3,020.000%
2026-01-12	0.2000	0.2000	0.2000	0.2000	0.000%	4	1,332	+680.000%
2026-01-09	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,332	+680.000%
2026-01-07	0.2000	0.2000	0.2000	0.2000	-25.926%	50	1,333	+680.000%
2026-01-05	0.2700	0.2700	0.2700	0.2700	-3.571%	3	1,330	+477.778%
2026-01-02	0.2600	0.2900	0.2600	0.2800	+12.000%	60	1,330	+457.143%
2025-12-31	0.2500	0.2500	0.2500	0.2500	-37.500%	3	1,273	+524.000%
2025-12-05	0.3500	0.4000	0.3500	0.4000	-38.462%	20	1,273	+290.000%
2025-10-27	0.6500	0.6500	0.6500	0.6500	+58.537%	1	1,252	+140.000%
2025-10-22	0.4100	0.4100	0.4100	0.4100	-8.889%	15	1,252	+280.488%
2025-10-21	0.4500	0.4500	0.4500	0.4500	0.000%	80	1,237	+246.667%
2025-10-20	0.4500	0.4500	0.4500	0.4500	+21.622%	1	1,317	+246.667%
2025-10-03	0.3700	0.3700	0.3700	0.3700	+37.037%	1	1,317	+321.622%
2025-09-24	0.2500	0.2700	0.2500	0.2700	-22.857%	100	1,317	+477.778%
2025-09-23	0.3500	0.3500	0.3500	0.3500	+6.061%	10	1,407	+345.714%
2025-09-22	0.2600	0.3300	0.2600	0.3300	+10.000%	2	1,417	+372.727%
2025-09-19	0.3000	0.3000	0.3000	0.3000	+7.143%	40	1,417	+420.000%
2025-09-17	0.3000	0.3000	0.2800	0.2800	+40.000%	140	1,413	+457.143%
2025-09-09	0.2000	0.2000	0.2000	0.2000	-9.091%	10	1,285	+680.000%
2025-08-29	0.2200	0.2200	0.2200	0.2200	+4.762%	20	1,295	+609.091%
2025-08-27	0.2100	0.2100	0.2100	0.2100	+5.000%	20	1,295	+642.857%
2025-08-26	0.2000	0.2000	0.2000	0.2000	0.000%	30	1,265	+680.000%
2025-08-25	0.2000	0.2000	0.2000	0.2000	-20.000%	25	1,265	+680.000%
2025-08-22	0.2500	0.2500	0.2300	0.2500	+25.000%	15	1,240	+524.000%
2025-08-18	0.2000	0.2000	0.2000	0.2000	0.000%	15	1,230	+680.000%
2025-08-15	0.2000	0.2000	0.2000	0.2000	+17.647%	8	1,222	+680.000%
2025-08-11	0.1700	0.1700	0.1700	0.1700	-15.000%	25	1,214	+817.647%
2025-08-07	0.2500	0.2500	0.2000	0.2000	-50.000%	3	1,189	+680.000%
2025-08-06	0.4500	0.4500	0.4000	0.4000	-6.977%	4	1,186	+290.000%
2025-08-04	0.4400	0.4400	0.4300	0.4300	-28.333%	20	1,186	+262.791%
2025-07-29	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,186	+160.000%
2025-07-23	0.6000	0.6500	0.6000	0.6500	0.000%	55	1,186	+140.000%
2025-07-22	0.6500	0.6500	0.6500	0.6500	-13.333%	500	1,141	+140.000%
2025-07-18	0.6000	0.7500	0.6000	0.7500	+7.143%	15	1,331	+108.000%
2025-07-17	0.7000	0.7000	0.7000	0.7000	+11.111%	60	1,329	+122.857%
2025-07-16	0.6500	0.6500	0.6200	0.6300	-10.000%	305	1,269	+147.619%
2025-07-14	0.6000	0.8500	0.5900	0.7000	+6.061%	645	969	+122.857%
2025-07-11	0.6600	0.6600	0.6600	0.6600	+32.000%	10	324	+136.364%
2025-06-18	0.5000	0.5000	0.5000	0.5000	0.000%	1	313	+212.000%
2025-05-27	0.5000	0.5000	0.5000	0.5000	+100.000%	33	313	+212.000%
2025-05-09	0.3000	0.3000	0.2500	0.2500	0.000%	4	346	+524.000%
2025-05-07	0.2500	0.2500	0.2500	0.2500	-16.667%	1	344	+524.000%
2025-05-06	0.3000	0.3000	0.3000	0.3000	+50.000%	2	343	+420.000%
2025-04-30	0.2000	0.2000	0.2000	0.2000	0.000%	6	345	+680.000%
2025-04-28	0.2500	0.2500	0.2000	0.2000	-42.857%	2	339	+680.000%
2025-04-25	0.3500	0.3500	0.3500	0.3500	+40.000%	2	337	+345.714%
2025-04-24	0.3000	0.3000	0.2500	0.2500	-30.556%	4	336	+524.000%
2025-04-23	0.3500	0.3600	0.3500	0.3600	-10.000%	11	332	+333.333%
2025-04-14	0.4000	0.4000	0.4000	0.4000	+33.333%	1	331	+290.000%
2025-04-10	0.3000	0.3000	0.3000	0.3000	-14.286%	2	330	+420.000%
2025-04-08	0.3500	0.3500	0.3500	0.3500	+20.690%	1	328	+345.714%
2025-04-07	0.2900	0.2900	0.2900	0.2900	-3.333%	9	327	+437.931%
2025-04-04	0.3000	0.3000	0.3000	0.3000	-25.000%	100	327	+420.000%
2025-04-02	0.4500	0.4500	0.4000	0.4000	-20.000%	3	277	+290.000%
2025-03-27	0.5000	0.5000	0.5000	0.5000	-28.571%	4	276	+212.000%
2025-03-24	0.8500	0.8500	0.7000	0.7000	-26.316%	2	276	+122.857%
2025-03-20	0.8500	0.9500	0.8500	0.9500	-9.524%	2	274	+64.211%
2025-03-17	1.0000	1.0500	1.0000	1.0500	-0.943%	3	273	+48.571%
2025-03-12	1.0600	1.0600	1.0600	1.0600	+6.000%	1	271	+47.170%
2025-03-11	1.0000	1.0000	1.0000	1.0000	-4.762%	6	271	+56.000%
2025-03-10	1.1000	1.1000	1.0500	1.0500	-30.000%	2	265	+48.571%
2025-03-06	1.7000	1.7000	1.5000	1.5000	-23.469%	100	263	+4.000%
2025-02-24	1.9600	1.9600	1.9600	1.9600	-14.783%	1	181	-20.408%
2025-02-18	2.3000	2.3000	2.3000	2.3000	+21.053%	2	181	-32.174%
2025-02-13	1.6000	2.0500	1.6000	1.9000	+29.252%	68	183	-17.895%
2025-02-12	1.4500	1.4700	1.3500	1.4700	-2.000%	175	181	+6.122%
2025-01-29	1.5000	1.5000	1.5000	1.5000	0.000%	2	15	+4.000%
2025-01-27	1.2400	1.5000	1.2400	1.5000	-45.455%	13	13	+4.000%
2025-01-24	3.5000	3.5000	2.7500	2.7500	0.000%	28	13	-43.273%

.dark-mode .dTffqJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dTffqJ{ color: #333333; background-color: white; border: 2px solid #333333; }HIMX20270115C20HIMX Jan 15 2027 20.00 Call (HIMX270115C00020000)option OPRA

HIMX20270115C20
HIMX Jan 15 2027 20.00 Call (HIMX270115C00020000)
option OPRA