Dark

HIMX20270115C27
HIMX Jan 15 2027 27.00 Call (HIMX270115C00027000)
option OPRA

EOD

Aug 5, 2026

0.9500+11.765%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9500	0.9500	0.9500	0.9500	+11.765%	1	5,793	0.000%
2026-08-04	0.8500	0.8500	0.8500	0.8500	+21.429%	1	5,792	+11.765%
2026-08-03	0.7000	0.7000	0.7000	0.7000	+7.692%	2	5,792	+35.714%
2026-07-30	0.6500	0.6500	0.6500	0.6500	-1.515%	100	5,794	+46.154%
2026-07-28	0.6600	0.6600	0.6600	0.6600	-26.667%	1	5,830	+43.939%
2026-07-17	0.8000	0.9400	0.8000	0.9000	-6.250%	23	5,830	+5.556%
2026-07-16	1.0000	1.0000	0.9600	0.9600	-26.154%	86	5,829	-1.042%
2026-07-14	1.3000	1.3000	1.3000	1.3000	-31.579%	1	5,827	-26.923%
2026-07-09	1.9000	1.9000	1.9000	1.9000	+8.571%	20	5,827	-50.000%
2026-06-30	1.7500	1.7500	1.7500	1.7500	+36.719%	10	5,827	-45.714%
2026-06-26	1.5000	1.5000	1.2800	1.2800	+3.226%	500	5,837	-25.781%
2026-06-25	1.2400	1.2400	1.2400	1.2400	-33.333%	4	5,773	-23.387%
2026-06-24	1.8600	1.8600	1.8500	1.8600	-36.949%	50	5,773	-48.925%
2026-06-22	2.9500	2.9500	2.9500	2.9500	+5.735%	1	5,730	-67.797%
2026-06-17	2.7900	2.7900	2.7900	2.7900	+11.155%	6	5,724	-65.950%
2026-06-16	2.5700	2.5700	2.1500	2.5100	-3.462%	56	5,724	-62.151%
2026-06-11	2.6000	2.6000	2.6000	2.6000	0.000%	1	5,769	-63.462%
2026-06-10	2.3000	2.6000	2.3000	2.6000	-16.129%	39	5,769	-63.462%
2026-06-09	3.3000	3.3000	2.8000	3.1000	-40.385%	16	5,766	-69.355%
2026-06-05	5.5000	5.5000	4.8000	5.2000	-20.000%	22	5,767	-81.731%
2026-06-03	6.5000	6.5000	6.5000	6.5000	0.000%	1	5,766	-85.385%
2026-06-02	5.1000	6.5000	5.1000	6.5000	+16.071%	3	5,765	-85.385%
2026-06-01	4.5000	5.6000	4.5000	5.6000	+33.333%	39	5,764	-83.036%
2026-05-29	3.6000	4.2000	3.6000	4.2000	-2.552%	48	5,762	-77.381%
2026-05-28	4.0100	4.3100	4.0000	4.3100	+5.122%	11	5,800	-77.958%
2026-05-27	4.0000	4.1000	4.0000	4.1000	-14.583%	15	5,807	-76.829%
2026-05-26	4.8000	5.0000	4.7000	4.8000	+7.383%	102	5,809	-80.208%
2026-05-22	3.8000	4.4700	3.8000	4.4700	+17.632%	6	5,769	-78.747%
2026-05-21	3.4000	3.8000	3.3000	3.8000	+13.433%	60	5,770	-75.000%
2026-05-20	3.5000	3.5000	3.3500	3.3500	-7.459%	3	5,770	-71.642%
2026-05-19	2.8700	3.6200	2.8700	3.6200	+28.369%	3	5,796	-73.757%
2026-05-18	3.3000	3.3000	2.8200	2.8200	-31.220%	136	5,796	-66.312%
2026-05-15	4.1000	4.1000	4.1000	4.1000	-10.870%	2	5,796	-76.829%
2026-05-14	4.5000	4.6000	4.1000	4.6000	0.000%	16	5,923	-79.348%
2026-05-13	4.4000	4.8000	4.4000	4.6000	+25.341%	137	5,925	-79.348%
2026-05-12	4.0000	4.1100	3.2000	3.6700	-16.591%	105	5,925	-74.114%
2026-05-11	3.5000	5.0100	3.5000	4.4000	+62.362%	831	5,925	-78.409%
2026-05-08	2.6000	3.3000	2.4000	2.7100	+38.974%	1,374	6,362	-64.945%
2026-05-07	1.6000	2.6000	1.4000	1.9500	+129.412%	1,113	5,678	-51.282%
2026-05-06	0.9200	0.9200	0.8500	0.8500	+6.250%	206	5,431	+11.765%
2026-05-05	0.8000	0.8000	0.8000	0.8000	0.000%	126	5,230	+18.750%
2026-05-04	0.6800	0.8000	0.6800	0.8000	+6.667%	100	5,155	+18.750%
2026-05-01	0.7000	0.7500	0.7000	0.7500	+19.048%	7	5,205	+26.667%
2026-04-30	0.5500	0.6700	0.5500	0.6300	-3.077%	55	5,205	+50.794%
2026-04-29	0.6500	0.6500	0.6500	0.6500	+18.182%	3	5,206	+46.154%
2026-04-28	0.5700	0.5700	0.5500	0.5500	-11.290%	2	5,206	+72.727%
2026-04-27	0.8500	0.8500	0.6200	0.6200	-20.513%	22	5,208	+53.226%
2026-04-24	0.3000	0.8300	0.3000	0.7800	+30.000%	487	5,207	+21.795%
2026-04-22	0.6000	0.6000	0.6000	0.6000	-7.692%	12	5,180	+58.333%
2026-04-21	0.5000	0.6500	0.5000	0.6500	+30.000%	187	5,158	+46.154%
2026-04-20	0.5000	0.5500	0.5000	0.5000	0.000%	1,032	5,158	+90.000%
2026-04-17	0.5000	0.5500	0.4500	0.5000	-10.714%	917	4,673	+90.000%
2026-04-16	0.5000	0.5600	0.5000	0.5600	+47.368%	231	3,899	+69.643%
2026-04-15	0.4500	0.4500	0.3500	0.3800	-24.000%	205	3,669	+150.000%
2026-04-14	0.5000	0.5000	0.5000	0.5000	+66.667%	8	3,503	+90.000%
2026-04-13	0.3000	0.3000	0.3000	0.3000	+20.000%	1	3,495	+216.667%
2026-04-10	0.2500	0.2500	0.2500	0.2500	-19.355%	62	3,496	+280.000%
2026-04-09	0.3500	0.3500	0.2900	0.3100	+40.909%	4	3,496	+206.452%
2026-04-07	0.2200	0.2200	0.2200	0.2200	-40.541%	1	3,495	+331.818%
2026-03-25	0.3700	0.3700	0.3700	0.3700	0.000%	55	3,495	+156.757%
2026-03-24	0.3700	0.3700	0.3700	0.3700	+8.824%	10	3,467	+156.757%
2026-03-19	0.3400	0.3400	0.3400	0.3400	-2.857%	10	3,467	+179.412%
2026-03-17	0.3000	0.3800	0.3000	0.3500	-36.364%	22	3,467	+171.429%
2026-03-13	0.6500	0.7000	0.5000	0.5500	+10.000%	18	3,467	+72.727%
2026-03-12	0.7000	0.9000	0.5000	0.5000	+233.333%	467	3,478	+90.000%
2026-03-11	0.1500	0.1500	0.1500	0.1500	+7.143%	98	3,688	+533.333%
2026-01-27	0.1400	0.1400	0.1400	0.1400	-30.000%	1	3,786	+578.571%
2026-01-05	0.2000	0.2000	0.2000	0.2000	+33.333%	1	3,785	+375.000%
2025-11-20	0.1500	0.1500	0.1500	0.1500	0.000%	1,000	3,785	+533.333%
2025-11-18	0.1500	0.1500	0.1500	0.1500	+50.000%	4	2,785	+533.333%
2025-11-06	0.2500	0.2500	0.1000	0.1000	-60.000%	23	2,781	+850.000%
2025-11-05	0.2300	0.2500	0.2000	0.2500	-21.875%	12	2,782	+280.000%
2025-11-04	0.3200	0.3200	0.3200	0.3200	+28.000%	4	2,772	+196.875%
2025-11-03	0.2500	0.2500	0.2500	0.2500	0.000%	3	2,773	+280.000%
2025-10-31	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,773	+280.000%
2025-10-28	0.2500	0.2500	0.2500	0.2500	-16.667%	15	2,773	+280.000%
2025-10-27	0.2000	0.3300	0.2000	0.3000	-6.250%	44	2,748	+216.667%
2025-10-20	0.2400	0.3200	0.2200	0.3200	+28.000%	4	2,748	+196.875%
2025-10-17	0.2000	0.2500	0.2000	0.2500	0.000%	7	2,749	+280.000%
2025-10-16	0.3000	0.3000	0.2500	0.2500	+25.000%	17	2,742	+280.000%
2025-10-15	0.2000	0.2000	0.2000	0.2000	+11.111%	3	2,726	+375.000%
2025-10-14	0.1800	0.1800	0.1800	0.1800	+28.571%	1	2,726	+427.778%
2025-10-13	0.1400	0.1400	0.1400	0.1400	-33.333%	1	2,726	+578.571%
2025-10-10	0.1500	0.2100	0.1500	0.2100	+5.000%	2	2,726	+352.381%
2025-10-09	0.2000	0.2000	0.2000	0.2000	+17.647%	2	2,727	+375.000%
2025-10-01	0.1700	0.1700	0.1700	0.1700	-15.000%	1	2,725	+458.824%
2025-09-23	0.2000	0.2000	0.2000	0.2000	+100.000%	5	2,725	+375.000%
2025-09-22	0.1000	0.1000	0.1000	0.1000	0.000%	999	2,720	+850.000%
2025-09-19	0.1000	0.1000	0.1000	0.1000	-33.333%	1	2,854	+850.000%
2025-09-18	0.1500	0.1500	0.1500	0.1500	+50.000%	134	2,854	+533.333%
2025-09-12	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,728	+850.000%
2025-09-03	0.1200	0.1200	0.1000	0.1000	0.000%	51	2,729	+850.000%
2025-08-26	0.1000	0.1000	0.1000	0.1000	+100.000%	30	2,729	+850.000%
2025-08-12	0.0500	0.0500	0.0500	0.0500	-75.000%	1	2,729	+1,800.000%
2025-08-04	0.2500	0.2500	0.2000	0.2000	0.000%	4	2,729	+375.000%
2025-08-01	0.2500	0.2500	0.2000	0.2000	-33.333%	511	2,728	+375.000%
2025-07-28	0.3000	0.3000	0.3000	0.3000	-16.667%	10	2,223	+216.667%
2025-07-23	0.4000	0.4000	0.3600	0.3600	+20.000%	10	2,223	+163.889%
2025-07-21	0.3500	0.3500	0.3000	0.3000	-14.286%	1,000	2,217	+216.667%
2025-07-18	0.3500	0.3500	0.3500	0.3500	+2.941%	13	1,218	+171.429%
2025-07-17	0.3400	0.3400	0.3400	0.3400	+13.333%	1	1,210	+179.412%
2025-07-16	0.3500	0.3500	0.3000	0.3000	-14.286%	505	1,209	+216.667%
2025-07-15	0.3500	0.3500	0.3500	0.3500	+16.667%	3	707	+171.429%
2025-07-14	0.2500	0.3000	0.2500	0.3000	+20.000%	5	707	+216.667%
2025-07-11	0.3000	0.3000	0.2400	0.2500	0.000%	183	707	+280.000%
2025-07-10	0.2500	0.2500	0.2500	0.2500	0.000%	16	638	+280.000%
2025-07-07	0.2500	0.2500	0.2500	0.2500	0.000%	5	637	+280.000%
2025-06-30	0.2500	0.2500	0.2000	0.2500	0.000%	27	637	+280.000%
2025-06-27	0.2000	0.2500	0.2000	0.2500	+13.636%	45	613	+280.000%
2025-06-25	0.2400	0.2400	0.2000	0.2200	+15.789%	130	569	+331.818%
2025-06-23	0.2500	0.2500	0.1900	0.1900	-24.000%	104	439	+400.000%
2025-06-20	0.2500	0.2500	0.2500	0.2500	0.000%	8	340	+280.000%
2025-06-18	0.2500	0.2500	0.2500	0.2500	-7.407%	43	348	+280.000%
2025-06-17	0.2500	0.3000	0.2500	0.2700	-10.000%	12	348	+251.852%
2025-06-16	0.2500	0.3000	0.2500	0.3000	+20.000%	19	340	+216.667%
2025-06-13	0.2500	0.5500	0.2500	0.2500	0.000%	128	359	+280.000%
2025-06-12	0.2500	0.2500	0.2500	0.2500	0.000%	1	306	+280.000%
2025-06-11	0.2500	0.2500	0.2500	0.2500	0.000%	1	306	+280.000%
2025-06-10	0.2500	0.2500	0.2500	0.2500	0.000%	1	307	+280.000%
2025-06-03	0.2500	0.2500	0.2500	0.2500	0.000%	1	308	+280.000%
2025-06-02	0.2500	0.2500	0.2500	0.2500	0.000%	3	307	+280.000%
2025-05-29	0.2500	0.2500	0.2500	0.2500	-16.667%	1	305	+280.000%
2025-05-27	0.2500	0.3000	0.2500	0.3000	+20.000%	22	306	+216.667%
2025-05-15	0.2500	0.2500	0.2500	0.2500	0.000%	6	328	+280.000%
2025-05-12	0.2500	0.2500	0.2500	0.2500	+19.048%	1	334	+280.000%
2025-04-07	0.1700	0.2100	0.1700	0.2100	+40.000%	3	335	+352.381%
2025-04-03	0.2000	0.2000	0.1500	0.1500	-72.727%	200	335	+533.333%
2025-03-19	0.5500	0.5500	0.5500	0.5500	-28.571%	1	207	+72.727%
2025-03-10	0.7700	0.7700	0.7700	0.7700	-36.364%	15	206	+23.377%
2025-02-27	1.3400	1.3400	1.2100	1.2100	-6.923%	2	206	-21.488%
2025-02-24	1.3000	1.3000	1.3000	1.3000	-10.345%	7	204	-26.923%
2025-02-21	1.5000	1.5000	1.4500	1.4500	-6.452%	14	204	-34.483%
2025-02-18	1.7500	2.0500	1.5500	1.5500	+58.163%	204	202	-38.710%
2025-02-04	0.9800	0.9800	0.9800	0.9800	0.000%	1	1	-3.061%

.dark-mode .C8kqNf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C8kqNf{ color: #333333; background-color: white; border: 2px solid #333333; }HIMX20270115C27HIMX Jan 15 2027 27.00 Call (HIMX270115C00027000)option OPRA

HIMX20270115C27
HIMX Jan 15 2027 27.00 Call (HIMX270115C00027000)
option OPRA