Dark

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

EOD

Sep 21, 2026

0.6900+72.500%(+0.2900)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.4000	0.7000	0.4000	0.6900	+72.500%	7	3,231	0.000%
2026-09-18	0.4000	0.4000	0.4000	0.4000	-33.333%	4	3,232	+72.500%
2026-09-17	0.6000	0.6000	0.6000	0.6000	0.000%	2	3,232	+15.000%
2026-09-14	0.6000	0.6000	0.6000	0.6000	-30.233%	3	3,230	+15.000%
2026-09-11	0.8500	0.9800	0.7900	0.8600	-4.444%	41	3,230	-19.767%
2026-09-08	0.9000	0.9000	0.9000	0.9000	+28.571%	15	3,213	-23.333%
2026-09-03	0.6000	0.7000	0.6000	0.7000	+12.903%	3	3,198	-1.429%
2026-09-02	0.6200	0.6200	0.6200	0.6200	-13.889%	5	3,197	+11.290%
2026-09-01	0.7200	0.7200	0.7200	0.7200	-8.861%	5	3,197	-4.167%
2026-08-31	0.6500	0.7900	0.6500	0.7900	+5.333%	9	3,193	-12.658%
2026-08-28	0.7500	0.7500	0.7500	0.7500	-28.571%	63	3,188	-8.000%
2026-08-27	1.1000	1.1000	1.0500	1.0500	+9.375%	40	3,158	-34.286%
2026-08-26	0.9600	0.9600	0.9600	0.9600	+6.667%	6	3,118	-28.125%
2026-08-25	1.1200	1.1200	0.9000	0.9000	-10.000%	103	3,112	-23.333%
2026-08-20	0.9700	1.0000	0.9700	1.0000	-25.926%	2	3,164	-31.000%
2026-08-18	1.5000	1.5000	1.3500	1.3500	-21.053%	12	3,165	-48.889%
2026-08-17	1.7100	1.7100	1.7100	1.7100	-4.469%	3	3,155	-59.649%
2026-08-12	2.0000	2.1500	1.7900	1.7900	+1.705%	24	3,155	-61.453%
2026-08-07	1.8000	1.8000	1.7000	1.7600	+12.821%	118	3,159	-60.795%
2026-08-05	1.6000	1.6500	1.5600	1.5600	-13.333%	91	3,157	-55.769%
2026-08-04	1.7400	1.8000	1.7100	1.8000	+29.496%	13	3,111	-61.667%
2026-08-03	1.3900	1.3900	1.3900	1.3900	+2.963%	50	3,116	-50.360%
2026-07-31	1.3500	1.3500	1.3500	1.3500	+3.846%	10	3,116	-48.889%
2026-07-30	1.3300	1.3300	1.3000	1.3000	+7.438%	101	3,111	-46.923%
2026-07-28	1.3000	1.3000	1.1600	1.2100	-25.309%	21	3,041	-42.975%
2026-07-27	1.6200	1.6200	1.6200	1.6200	+24.615%	20	3,049	-57.407%
2026-07-24	1.3000	1.3000	1.3000	1.3000	-32.990%	20	3,049	-46.923%
2026-07-21	1.9000	1.9400	1.9000	1.9400	+25.161%	11	3,049	-64.433%
2026-07-20	1.7500	1.7500	1.5500	1.5500	-10.920%	70	3,059	-55.484%
2026-07-17	1.4400	1.7400	1.4000	1.7400	-3.333%	30	3,079	-60.345%
2026-07-16	1.8500	1.8500	1.8000	1.8000	-7.692%	17	3,074	-61.667%
2026-07-15	2.1000	2.1000	1.8500	1.9500	-11.765%	28	3,068	-64.615%
2026-07-14	2.4500	2.4500	2.2100	2.2100	+2.791%	6	3,064	-68.778%
2026-07-13	2.1200	2.1500	2.1200	2.1500	-23.214%	50	3,062	-67.907%
2026-07-10	2.8000	2.8000	2.8000	2.8000	-11.111%	1	3,062	-75.357%
2026-07-09	2.8800	3.2000	2.8800	3.1500	+34.043%	65	3,062	-78.095%
2026-07-08	2.6600	2.7500	2.3500	2.3500	+6.818%	81	3,060	-70.638%
2026-07-07	1.9500	2.2000	1.9500	2.2000	-18.519%	5	3,055	-68.636%
2026-07-06	2.1900	2.7000	2.1900	2.7000	+45.161%	6	3,055	-74.444%
2026-07-02	2.0500	2.0500	1.8500	1.8600	-22.500%	130	3,063	-62.903%
2026-07-01	2.4000	2.4000	2.4000	2.4000	-9.434%	5	3,063	-71.250%
2026-06-30	2.6500	2.6500	2.6500	2.6500	+15.217%	10	3,058	-73.962%
2026-06-29	2.2600	2.4000	2.2600	2.3000	-1.709%	43	3,068	-70.000%
2026-06-26	1.2500	2.3400	1.2500	2.3400	-16.429%	2	3,027	-70.513%
2026-06-25	2.7200	2.8000	2.7200	2.8000	-6.667%	161	3,028	-75.357%
2026-06-24	3.8000	3.8000	2.9100	3.0000	-21.260%	25	3,122	-77.000%
2026-06-23	4.2400	4.2400	3.8100	3.8100	-18.936%	33	3,115	-81.890%
2026-06-22	4.6000	4.9700	4.6000	4.7000	+9.302%	19	3,117	-85.319%
2026-06-18	4.3500	4.5500	4.3000	4.3000	+2.381%	12	3,042	-83.953%
2026-06-17	4.2000	4.2000	4.2000	4.2000	+5.000%	48	3,042	-83.571%
2026-06-16	4.3000	4.6000	4.0000	4.0000	-11.111%	24	3,042	-82.750%
2026-06-15	4.5000	4.5300	4.4900	4.5000	+2.273%	178	3,047	-84.667%
2026-06-11	4.0000	4.5000	3.9100	4.4000	+15.789%	154	2,874	-84.318%
2026-06-10	4.8000	4.8000	3.7800	3.8000	-21.162%	45	2,847	-81.842%
2026-06-09	6.1000	6.1000	4.3000	4.8200	-23.855%	74	2,835	-85.685%
2026-06-08	6.1500	6.3300	6.1500	6.3300	+4.628%	24	2,787	-89.100%
2026-06-05	6.8200	7.0000	6.0000	6.0500	-32.852%	34	2,786	-88.595%
2026-06-04	8.0500	9.0100	8.0500	9.0100	+7.262%	5	2,820	-92.342%
2026-06-03	8.5000	8.5000	8.3000	8.4000	-4.977%	5	2,819	-91.786%
2026-06-02	9.0000	9.5000	8.7000	8.8400	+16.316%	223	2,820	-92.195%
2026-06-01	7.0000	8.1000	7.0000	7.6000	+14.286%	61	3,026	-90.921%
2026-05-29	5.4000	6.6500	5.4000	6.6500	+7.258%	17	3,019	-89.624%
2026-05-28	6.2000	6.2000	6.2000	6.2000	-1.587%	2	3,024	-88.871%
2026-05-27	6.0000	6.3000	6.0000	6.3000	-7.353%	16	3,026	-89.048%
2026-05-26	6.7000	7.4000	6.7000	6.8000	+4.615%	26	3,032	-89.853%
2026-05-22	6.0000	6.6500	6.0000	6.5000	+12.069%	1,116	3,046	-89.385%
2026-05-21	5.2000	5.8700	5.2000	5.8000	+16.000%	82	2,758	-88.103%
2026-05-20	5.0000	5.0000	5.0000	5.0000	-7.407%	3	2,758	-86.200%
2026-05-19	4.8900	5.7000	4.8900	5.4000	+14.894%	204	2,816	-87.222%
2026-05-18	5.6000	5.6000	4.5900	4.7000	-16.071%	392	2,816	-85.319%
2026-05-15	5.0000	5.9000	5.0000	5.6000	-13.580%	49	2,816	-87.679%
2026-05-14	6.4000	6.7000	5.8000	6.4800	+1.250%	40	2,923	-89.352%
2026-05-13	6.2000	6.6000	6.2000	6.4000	+16.364%	171	2,944	-89.219%
2026-05-12	6.0000	6.4000	4.6000	5.5000	-15.385%	183	2,944	-87.455%
2026-05-11	5.1000	7.2000	5.1000	6.5000	+49.425%	586	2,944	-89.385%
2026-05-08	4.5000	5.1000	3.8800	4.3500	+40.323%	56	2,590	-84.138%
2026-05-07	2.4000	4.1000	2.4000	3.1000	+148.000%	159	2,575	-77.742%
2026-05-06	1.2500	1.2500	1.2500	1.2500	+4.167%	1	2,231	-44.800%
2026-05-05	1.2000	1.2000	1.2000	1.2000	-14.286%	1	2,231	-42.500%
2026-05-01	1.4000	1.4000	1.4000	1.4000	+21.739%	1	2,229	-50.714%
2026-04-30	1.0500	1.1500	1.0500	1.1500	-4.167%	33	2,229	-40.000%
2026-04-29	1.2000	1.2000	1.2000	1.2000	+9.091%	1	2,228	-42.500%
2026-04-22	1.1000	1.1000	1.1000	1.1000	0.000%	80	2,228	-37.273%
2026-04-21	1.0000	1.1000	0.9800	1.1000	+37.500%	21	2,217	-37.273%
2026-04-20	0.9000	0.9000	0.8000	0.8000	-1.235%	60	2,217	-13.750%
2026-04-17	0.8600	0.8600	0.8100	0.8100	-16.495%	4	2,258	-14.815%
2026-04-16	0.6500	0.9700	0.6500	0.9700	+38.571%	60	2,261	-28.866%
2026-04-15	0.6500	0.7000	0.6500	0.7000	+16.667%	51	2,264	-1.429%
2026-04-14	0.5000	0.6000	0.5000	0.6000	+20.000%	13	2,213	+15.000%
2026-04-10	0.5000	0.5000	0.5000	0.5000	0.000%	5	2,214	+38.000%
2026-04-09	0.5000	0.5000	0.5000	0.5000	+42.857%	50	2,214	+38.000%
2026-04-02	0.3500	0.3500	0.3500	0.3500	-5.405%	20	2,184	+97.143%
2026-03-30	0.3700	0.3700	0.3700	0.3700	-32.727%	900	2,184	+86.486%
2026-03-26	0.5500	0.5500	0.5500	0.5500	+3.774%	900	2,184	+25.455%
2026-03-19	0.5300	0.5300	0.5300	0.5300	-11.667%	60	1,284	+30.189%
2026-03-17	0.7800	0.8000	0.6000	0.6000	-43.925%	31	1,284	+15.000%
2026-03-16	1.0700	1.0700	1.0700	1.0700	+21.591%	20	1,268	-35.514%
2026-03-13	0.9500	1.3000	0.8800	0.8800	+3.529%	465	1,248	-21.591%
2026-03-12	0.7000	1.2000	0.7000	0.8500	+112.500%	327	1,201	-18.824%
2026-03-11	0.3300	0.4000	0.3300	0.4000	+60.000%	479	1,263	+72.500%
2026-01-29	0.2500	0.2500	0.2500	0.2500	+400.000%	2	1,332	+176.000%
2026-01-21	0.0500	0.0500	0.0500	0.0500	-75.000%	5	1,332	+1,280.000%
2026-01-12	0.2000	0.2000	0.2000	0.2000	0.000%	4	1,332	+245.000%
2026-01-09	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,332	+245.000%
2026-01-07	0.2000	0.2000	0.2000	0.2000	-25.926%	50	1,333	+245.000%
2026-01-05	0.2700	0.2700	0.2700	0.2700	-3.571%	3	1,330	+155.556%
2026-01-02	0.2600	0.2900	0.2600	0.2800	+12.000%	60	1,330	+146.429%
2025-12-31	0.2500	0.2500	0.2500	0.2500	-37.500%	3	1,273	+176.000%
2025-12-05	0.3500	0.4000	0.3500	0.4000	-38.462%	20	1,273	+72.500%
2025-10-27	0.6500	0.6500	0.6500	0.6500	+58.537%	1	1,252	+6.154%
2025-10-22	0.4100	0.4100	0.4100	0.4100	-8.889%	15	1,252	+68.293%
2025-10-21	0.4500	0.4500	0.4500	0.4500	0.000%	80	1,237	+53.333%
2025-10-20	0.4500	0.4500	0.4500	0.4500	+21.622%	1	1,317	+53.333%
2025-10-03	0.3700	0.3700	0.3700	0.3700	+37.037%	1	1,317	+86.486%
2025-09-24	0.2500	0.2700	0.2500	0.2700	-22.857%	100	1,317	+155.556%
2025-09-23	0.3500	0.3500	0.3500	0.3500	+6.061%	10	1,407	+97.143%
2025-09-22	0.2600	0.3300	0.2600	0.3300	+10.000%	2	1,417	+109.091%
2025-09-19	0.3000	0.3000	0.3000	0.3000	+7.143%	40	1,417	+130.000%
2025-09-17	0.3000	0.3000	0.2800	0.2800	+40.000%	140	1,413	+146.429%
2025-09-09	0.2000	0.2000	0.2000	0.2000	-9.091%	10	1,285	+245.000%
2025-08-29	0.2200	0.2200	0.2200	0.2200	+4.762%	20	1,295	+213.636%
2025-08-27	0.2100	0.2100	0.2100	0.2100	+5.000%	20	1,295	+228.571%
2025-08-26	0.2000	0.2000	0.2000	0.2000	0.000%	30	1,265	+245.000%
2025-08-25	0.2000	0.2000	0.2000	0.2000	-20.000%	25	1,265	+245.000%
2025-08-22	0.2500	0.2500	0.2300	0.2500	+25.000%	15	1,240	+176.000%
2025-08-18	0.2000	0.2000	0.2000	0.2000	0.000%	15	1,230	+245.000%
2025-08-15	0.2000	0.2000	0.2000	0.2000	+17.647%	8	1,222	+245.000%
2025-08-11	0.1700	0.1700	0.1700	0.1700	-15.000%	25	1,214	+305.882%
2025-08-07	0.2500	0.2500	0.2000	0.2000	-50.000%	3	1,189	+245.000%
2025-08-06	0.4500	0.4500	0.4000	0.4000	-6.977%	4	1,186	+72.500%
2025-08-04	0.4400	0.4400	0.4300	0.4300	-28.333%	20	1,186	+60.465%
2025-07-29	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,186	+15.000%
2025-07-23	0.6000	0.6500	0.6000	0.6500	0.000%	55	1,186	+6.154%
2025-07-22	0.6500	0.6500	0.6500	0.6500	-13.333%	500	1,141	+6.154%
2025-07-18	0.6000	0.7500	0.6000	0.7500	+7.143%	15	1,331	-8.000%
2025-07-17	0.7000	0.7000	0.7000	0.7000	+11.111%	60	1,329	-1.429%
2025-07-16	0.6500	0.6500	0.6200	0.6300	-10.000%	305	1,269	+9.524%
2025-07-14	0.6000	0.8500	0.5900	0.7000	+6.061%	645	969	-1.429%
2025-07-11	0.6600	0.6600	0.6600	0.6600	+32.000%	10	324	+4.545%
2025-06-18	0.5000	0.5000	0.5000	0.5000	0.000%	1	313	+38.000%
2025-05-27	0.5000	0.5000	0.5000	0.5000	+100.000%	33	313	+38.000%
2025-05-09	0.3000	0.3000	0.2500	0.2500	0.000%	4	346	+176.000%
2025-05-07	0.2500	0.2500	0.2500	0.2500	-16.667%	1	344	+176.000%
2025-05-06	0.3000	0.3000	0.3000	0.3000	+50.000%	2	343	+130.000%
2025-04-30	0.2000	0.2000	0.2000	0.2000	0.000%	6	345	+245.000%
2025-04-28	0.2500	0.2500	0.2000	0.2000	-42.857%	2	339	+245.000%
2025-04-25	0.3500	0.3500	0.3500	0.3500	+40.000%	2	337	+97.143%
2025-04-24	0.3000	0.3000	0.2500	0.2500	-30.556%	4	336	+176.000%
2025-04-23	0.3500	0.3600	0.3500	0.3600	-10.000%	11	332	+91.667%
2025-04-14	0.4000	0.4000	0.4000	0.4000	+33.333%	1	331	+72.500%
2025-04-10	0.3000	0.3000	0.3000	0.3000	-14.286%	2	330	+130.000%
2025-04-08	0.3500	0.3500	0.3500	0.3500	+20.690%	1	328	+97.143%
2025-04-07	0.2900	0.2900	0.2900	0.2900	-3.333%	9	327	+137.931%
2025-04-04	0.3000	0.3000	0.3000	0.3000	-25.000%	100	327	+130.000%
2025-04-02	0.4500	0.4500	0.4000	0.4000	-20.000%	3	277	+72.500%
2025-03-27	0.5000	0.5000	0.5000	0.5000	-28.571%	4	276	+38.000%
2025-03-24	0.8500	0.8500	0.7000	0.7000	-26.316%	2	276	-1.429%
2025-03-20	0.8500	0.9500	0.8500	0.9500	-9.524%	2	274	-27.368%
2025-03-17	1.0000	1.0500	1.0000	1.0500	-0.943%	3	273	-34.286%
2025-03-12	1.0600	1.0600	1.0600	1.0600	+6.000%	1	271	-34.906%
2025-03-11	1.0000	1.0000	1.0000	1.0000	-4.762%	6	271	-31.000%
2025-03-10	1.1000	1.1000	1.0500	1.0500	-30.000%	2	265	-34.286%
2025-03-06	1.7000	1.7000	1.5000	1.5000	-23.469%	100	263	-54.000%
2025-02-24	1.9600	1.9600	1.9600	1.9600	-14.783%	1	181	-64.796%
2025-02-18	2.3000	2.3000	2.3000	2.3000	+21.053%	2	181	-70.000%
2025-02-13	1.6000	2.0500	1.6000	1.9000	+29.252%	68	183	-63.684%
2025-02-12	1.4500	1.4700	1.3500	1.4700	-2.000%	175	181	-53.061%
2025-01-29	1.5000	1.5000	1.5000	1.5000	0.000%	2	15	-54.000%
2025-01-27	1.2400	1.5000	1.2400	1.5000	-45.455%	13	13	-54.000%
2025-01-24	3.5000	3.5000	2.7500	2.7500	0.000%	28	13	-74.909%

.dark-mode .ty7LJt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ty7LJt{ 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