Dark

HIMX20270115C5
HIMX Jan 15 2027 5.00 Call (HIMX270115C00005000)
option OPRA

EOD

Sep 21, 2026

9.60+5.611%(+0.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	9.6000	9.6000	9.6000	9.6000	+5.611%	1	333	0.000%
2026-09-14	9.0900	9.0900	9.0900	9.0900	+1.000%	3	333	+5.611%
2026-09-10	9.0000	9.0000	9.0000	9.0000	+1.010%	15	333	+6.667%
2026-08-20	8.9100	8.9100	8.9100	8.9100	-10.900%	1	337	+7.744%
2026-08-10	10.0000	10.0000	10.0000	10.0000	+8.460%	2	338	-4.000%
2026-06-29	9.2500	9.2500	9.2200	9.2200	-10.745%	10	340	+4.121%
2026-06-25	10.3300	10.3300	10.3300	10.3300	-33.355%	2	350	-7.067%
2026-06-05	15.5000	15.5000	15.5000	15.5000	-16.216%	1	366	-38.065%
2026-06-02	18.5000	18.5000	18.5000	18.5000	+2.778%	2	366	-48.108%
2026-06-01	17.4000	18.0000	17.4000	18.0000	+13.924%	14	368	-46.667%
2026-05-29	15.8000	15.8000	15.8000	15.8000	-0.629%	1	379	-39.241%
2026-05-28	16.0000	16.0000	15.9000	15.9000	+15.217%	14	379	-39.623%
2026-05-15	13.8000	13.8000	13.8000	13.8000	-12.658%	1	387	-30.435%
2026-05-14	15.8000	15.8000	15.8000	15.8000	+3.607%	1	386	-39.241%
2026-05-13	15.2500	15.2500	15.2500	15.2500	+3.741%	2	513	-37.049%
2026-05-12	14.7000	14.7000	14.7000	14.7000	-12.500%	5	513	-34.694%
2026-05-11	14.9000	16.8000	14.9000	16.8000	+23.529%	26	513	-42.857%
2026-05-08	13.6000	13.6000	13.6000	13.6000	+24.771%	1	534	-29.412%
2026-05-07	11.6000	13.0000	10.9000	10.9000	+43.989%	8	535	-11.927%
2026-05-06	7.5700	7.5700	7.5700	7.5700	+10.511%	14	535	+26.816%
2026-05-04	6.9000	6.9000	6.8500	6.8500	-8.667%	16	548	+40.146%
2026-05-01	7.4100	7.5000	7.4100	7.5000	+22.951%	9	541	+28.000%
2026-04-23	6.1000	6.1000	6.1000	6.1000	-14.085%	1	541	+57.377%
2026-04-21	7.0000	7.1000	7.0000	7.1000	+14.516%	6	539	+35.211%
2026-04-17	6.2000	6.2000	6.2000	6.2000	-4.615%	10	539	+54.839%
2026-04-16	5.7000	6.5000	5.7000	6.5000	+25.000%	6	549	+47.692%
2026-04-14	4.7000	5.2000	4.7000	5.2000	+15.556%	3	553	+84.615%
2026-04-10	4.5000	4.5000	4.5000	4.5000	+12.500%	1	555	+113.333%
2026-04-07	4.0000	4.0000	4.0000	4.0000	-6.103%	5	554	+140.000%
2026-04-06	4.2600	4.2600	4.2600	4.2600	+22.414%	3	554	+125.352%
2026-04-01	3.5000	3.5000	3.4800	3.4800	-13.000%	23	557	+175.862%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-11.111%	1	557	+140.000%
2026-03-17	4.5000	4.5000	4.5000	4.5000	-13.462%	3	557	+113.333%
2026-03-16	5.2000	5.2000	5.2000	5.2000	-3.346%	5	557	+84.615%
2026-03-13	6.5000	6.7000	5.2000	5.3800	-3.929%	32	559	+78.439%
2026-03-12	6.2500	6.9000	5.6000	5.6000	+69.697%	306	579	+71.429%
2026-02-06	3.3000	3.3000	3.3000	3.3000	-2.941%	10	794	+190.909%
2026-02-02	3.4000	3.4000	3.4000	3.4000	-4.762%	60	804	+182.353%
2026-01-30	3.5700	3.5700	3.5700	3.5700	-10.302%	1	864	+168.908%
2026-01-14	3.9800	3.9800	3.9800	3.9800	+4.737%	30	864	+141.206%
2026-01-13	3.8000	3.8000	3.8000	3.8000	+5.556%	5	834	+152.632%
2026-01-09	3.7000	3.7000	3.6000	3.6000	-10.891%	2	839	+166.667%
2025-12-29	4.5000	4.5000	3.9900	4.0400	+9.189%	85	837	+137.624%
2025-12-16	3.7000	3.7000	3.7000	3.7000	+5.714%	1	752	+159.459%
2025-11-06	3.5000	3.5000	3.5000	3.5000	-23.913%	1	751	+174.286%
2025-10-21	4.6000	4.6000	4.6000	4.6000	0.000%	4	750	+108.696%
2025-10-17	4.5000	4.6000	4.5000	4.6000	-6.122%	8	746	+108.696%
2025-10-15	4.7900	4.9000	4.7900	4.9000	+8.889%	45	747	+95.918%
2025-10-07	4.5000	4.5000	4.5000	4.5000	+18.421%	2	704	+113.333%
2025-09-24	3.8000	3.8000	3.8000	3.8000	-7.317%	1	704	+152.632%
2025-09-23	4.3000	4.3000	4.1000	4.1000	+2.500%	71	705	+134.146%
2025-09-19	4.1000	4.1000	4.0000	4.0000	-6.977%	2	775	+140.000%
2025-09-18	4.2100	4.3000	4.2100	4.3000	+10.256%	2	775	+123.256%
2025-09-17	3.7900	3.9700	3.7900	3.9000	+5.405%	109	775	+146.154%
2025-09-16	3.7000	3.7000	3.7000	3.7000	+2.778%	2	873	+159.459%
2025-09-15	3.6000	3.6000	3.6000	3.6000	-7.692%	2	872	+166.667%
2025-09-11	3.9000	3.9000	3.9000	3.9000	0.000%	1	874	+146.154%
2025-09-05	3.9000	3.9000	3.9000	3.9000	+36.842%	5	873	+146.154%
2025-08-15	2.8500	2.8500	2.8500	2.8500	0.000%	1	878	+236.842%
2025-08-13	2.8700	2.8700	2.8500	2.8500	+1.786%	3	878	+236.842%
2025-08-07	2.8000	2.8000	2.8000	2.8000	-48.052%	20	881	+242.857%
2025-07-18	5.6000	5.6000	5.3900	5.3900	+6.733%	3	861	+78.108%
2025-07-16	5.0100	5.0500	5.0100	5.0500	-2.885%	2	858	+90.099%
2025-07-15	5.2000	5.2000	5.2000	5.2000	+4.000%	1	860	+84.615%
2025-07-10	5.0000	5.0000	5.0000	5.0000	0.000%	10	859	+92.000%
2025-07-07	5.0000	5.0000	5.0000	5.0000	+4.167%	1	849	+92.000%
2025-07-02	4.8000	4.8000	4.8000	4.8000	+2.128%	1	848	+100.000%
2025-06-18	4.7000	4.7000	4.7000	4.7000	0.000%	9	856	+104.255%
2025-06-17	4.7000	4.7000	4.7000	4.7000	+2.174%	1	856	+104.255%
2025-06-16	4.6000	4.6000	4.6000	4.6000	-2.748%	4	855	+108.696%
2025-06-11	4.7300	4.7300	4.7300	4.7300	+10.000%	2	851	+102.960%
2025-06-09	4.1000	4.3000	4.1000	4.3000	+43.333%	12	849	+123.256%
2025-05-30	3.0000	3.0000	3.0000	3.0000	-21.053%	20	861	+220.000%
2025-05-28	3.8000	3.8000	3.8000	3.8000	-9.524%	1	871	+152.632%
2025-05-27	4.1000	4.2000	4.1000	4.2000	+2.439%	23	871	+128.571%
2025-05-14	4.0000	4.1000	4.0000	4.1000	0.000%	13	894	+134.146%
2025-05-13	4.0000	4.1000	4.0000	4.1000	+20.588%	11	904	+134.146%
2025-05-02	3.4000	3.4000	3.4000	3.4000	+17.241%	2	915	+182.353%
2025-04-29	2.9000	2.9000	2.9000	2.9000	0.000%	3	914	+231.034%
2025-04-24	2.9000	2.9000	2.9000	2.9000	+16.000%	4	911	+231.034%
2025-04-23	2.5000	2.5000	2.5000	2.5000	+5.485%	100	915	+284.000%
2025-04-21	2.3700	2.3700	2.3700	2.3700	+1.282%	15	1,015	+305.063%
2025-04-16	2.5500	2.5500	2.3400	2.3400	-6.400%	44	1,015	+310.256%
2025-04-14	2.5000	2.5000	2.5000	2.5000	0.000%	38	989	+284.000%
2025-04-11	2.5000	2.5000	2.5000	2.5000	-7.407%	18	1,027	+284.000%
2025-04-09	2.7000	2.7000	2.7000	2.7000	+20.000%	10	1,018	+255.556%
2025-04-08	2.2000	2.3600	2.2000	2.2500	-13.462%	24	1,028	+326.667%
2025-04-03	2.2000	2.6000	2.2000	2.6000	-20.489%	2	1,032	+269.231%
2025-04-01	3.2700	3.2700	3.2700	3.2700	+5.484%	4	1,032	+193.578%
2025-03-31	3.1000	3.1000	3.1000	3.1000	-6.061%	50	1,028	+209.677%
2025-03-28	3.3000	3.3000	3.3000	3.3000	-8.333%	100	1,028	+190.909%
2025-03-26	3.6000	3.6400	3.6000	3.6000	-16.279%	110	1,078	+166.667%
2025-03-19	4.3200	4.4000	4.3000	4.3000	-12.245%	15	1,102	+123.256%
2025-03-18	4.9000	4.9000	4.9000	4.9000	+11.617%	1	1,102	+95.918%
2025-03-13	4.3900	4.3900	4.3900	4.3900	+2.093%	1	1,102	+118.679%
2025-03-12	4.3000	4.3000	4.3000	4.3000	-2.273%	2	1,102	+123.256%
2025-03-11	4.4000	4.4000	4.4000	4.4000	0.000%	3	1,102	+118.182%
2025-03-10	4.4000	4.4000	4.4000	4.4000	-12.000%	1	1,105	+118.182%
2025-03-07	5.0800	5.0800	5.0000	5.0000	-3.846%	100	1,104	+92.000%
2025-03-03	5.2000	5.2100	5.2000	5.2000	-10.345%	60	1,054	+84.615%
2025-02-26	5.8800	5.8800	5.8000	5.8000	0.000%	6	1,114	+65.517%
2025-02-24	6.1000	6.1000	5.8000	5.8000	-7.937%	4	1,118	+65.517%
2025-02-21	6.5000	6.5000	6.3000	6.3000	-11.142%	96	1,114	+52.381%
2025-02-19	7.0900	7.0900	7.0900	7.0900	-0.141%	2	1,066	+35.402%
2025-02-18	7.1000	7.1000	7.1000	7.1000	+21.368%	1	1,067	+35.211%
2025-02-13	5.6500	6.3000	5.6500	5.8500	+12.500%	16	1,067	+64.103%
2025-02-10	5.3000	5.3000	5.2000	5.2000	-7.308%	21	1,055	+84.615%
2025-02-04	5.7500	5.7500	5.6100	5.6100	+5.849%	130	1,074	+71.123%
2025-02-03	5.2000	5.3000	5.2000	5.3000	-10.169%	4	944	+81.132%
2025-01-31	5.9000	5.9000	5.9000	5.9000	+2.609%	10	942	+62.712%
2025-01-29	5.7500	5.7500	5.7500	5.7500	+14.770%	16	937	+66.957%
2025-01-28	5.2000	5.2000	5.0100	5.0100	+3.299%	11	921	+91.617%
2025-01-27	6.0000	6.0000	4.7000	4.8500	-40.854%	209	912	+97.938%
2025-01-24	9.1000	9.1000	8.2000	8.2000	+18.841%	6	703	+17.073%
2025-01-23	8.4000	8.4000	6.9000	6.9000	+28.972%	485	702	+39.130%
2025-01-22	5.6500	5.6500	5.3500	5.3500	+25.882%	6	319	+79.439%
2025-01-17	4.2000	4.2800	4.2000	4.2500	+32.813%	14	314	+125.882%
2025-01-10	3.2000	3.2000	3.2000	3.2000	-17.949%	2	314	+200.000%
2025-01-07	3.9000	3.9000	3.9000	3.9000	+22.642%	100	313	+146.154%
2025-01-02	3.1800	3.1800	3.1800	3.1800	-14.054%	40	213	+201.887%
2024-12-31	4.0000	4.0000	3.7000	3.7000	0.000%	4	213	+159.459%
2024-12-26	3.7000	3.7000	3.7000	3.7000	+8.824%	40	213	+159.459%
2024-12-20	3.4000	3.4000	3.4000	3.4000	0.000%	2	173	+182.353%
2024-12-18	3.8000	4.0000	3.4000	3.4000	-2.857%	40	171	+182.353%
2024-12-17	3.5000	3.5000	3.5000	3.5000	-6.667%	10	134	+174.286%
2024-12-16	3.9000	3.9500	3.7500	3.7500	-8.759%	13	111	+156.000%
2024-12-12	3.8000	4.1100	3.8000	4.1100	+82.667%	12	111	+133.577%
2024-12-06	2.2500	2.2500	2.2500	2.2500	+55.172%	2	111	+326.667%
2024-11-25	1.1100	1.4500	1.1100	1.4500	+17.886%	2	112	+562.069%
2024-11-18	1.2300	1.2300	1.2300	1.2300	-5.385%	1	112	+680.488%
2024-11-13	1.1500	1.3000	1.1500	1.3000	-40.909%	15	112	+638.462%
2024-10-28	2.2000	2.2000	2.2000	2.2000	+10.000%	5	98	+336.364%
2024-10-25	2.0000	2.0000	2.0000	2.0000	-1.961%	40	93	+380.000%
2024-10-18	2.8000	2.8000	2.0400	2.0400	+38.776%	8	73	+370.588%
2024-10-07	1.4700	1.4700	1.4700	1.4700	-5.161%	1	69	+553.061%
2024-10-04	1.5500	1.5500	1.5500	1.5500	+6.897%	76	70	+519.355%
2024-10-02	1.4500	1.4500	1.4500	1.4500	-6.452%	1	32	+562.069%
2024-09-17	1.5000	1.5500	1.5000	1.5500	0.000%	31	31	+519.355%

.dark-mode .cVCykp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cVCykp{ color: #333333; background-color: white; border: 2px solid #333333; }HIMX20270115C5HIMX Jan 15 2027 5.00 Call (HIMX270115C00005000)option OPRA

HIMX20270115C5
HIMX Jan 15 2027 5.00 Call (HIMX270115C00005000)
option OPRA