Dark

HIMX20270115C7
HIMX Jan 15 2027 7.00 Call (HIMX270115C00007000)
option OPRA

EOD

Aug 4, 2026

7.00+4.478%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	7.0000	7.0000	7.0000	7.0000	+4.478%	1	986	0.000%
2026-08-03	6.7000	6.7000	6.7000	6.7000	-12.073%	70	986	+4.478%
2026-06-29	7.5000	7.6200	7.5000	7.6200	-36.763%	102	986	-8.136%
2026-06-15	12.0500	12.0500	12.0500	12.0500	+10.550%	155	988	-41.909%
2026-06-10	9.5000	10.9000	9.5000	10.9000	-18.045%	10	1,036	-35.780%
2026-06-08	13.8500	13.8500	13.3000	13.3000	-9.524%	3	1,038	-47.368%
2026-06-05	14.7000	14.7000	14.7000	14.7000	-9.816%	6	1,038	-52.381%
2026-06-04	16.3000	16.3000	16.3000	16.3000	-5.998%	7	1,038	-57.055%
2026-06-03	16.6000	17.3400	16.6000	17.3400	+2.000%	114	1,038	-59.631%
2026-06-02	17.0000	17.0000	17.0000	17.0000	+20.567%	20	1,058	-58.824%
2026-05-28	14.0000	14.1000	14.0000	14.1000	-2.083%	16	1,058	-50.355%
2026-05-26	14.4000	14.4000	14.4000	14.4000	+2.857%	8	1,058	-51.389%
2026-05-22	14.0000	14.0000	14.0000	14.0000	+13.452%	1	1,058	-50.000%
2026-05-20	12.3400	12.3400	12.3400	12.3400	-0.081%	10	1,058	-43.274%
2026-05-19	10.4000	12.3500	10.4000	12.3500	+9.680%	4	1,068	-43.320%
2026-05-18	11.2600	11.2600	11.2600	11.2600	-8.455%	18	1,068	-37.833%
2026-05-15	12.3000	12.3000	12.3000	12.3000	+2.500%	1	1,068	-43.089%
2026-05-12	12.9000	12.9000	12.0000	12.0000	-14.286%	6	1,068	-41.667%
2026-05-11	12.1000	14.0000	12.1000	14.0000	+19.658%	30	1,068	-50.000%
2026-05-08	11.7000	11.7000	11.7000	11.7000	+15.157%	1	1,102	-40.171%
2026-05-07	9.0000	10.2000	9.0000	10.1600	+73.379%	58	1,103	-31.102%
2026-05-06	5.7500	5.8600	5.7000	5.8600	+7.523%	20	1,121	+19.454%
2026-05-04	5.4500	5.4500	5.4500	5.4500	+11.224%	1	1,124	+28.440%
2026-05-01	4.9000	4.9000	4.9000	4.9000	-10.909%	2	1,125	+42.857%
2026-04-27	5.5000	5.5000	5.5000	5.5000	-5.172%	1	1,125	+27.273%
2026-04-24	5.1500	5.8000	5.1500	5.8000	+28.889%	12	1,125	+20.690%
2026-04-23	4.5000	4.5000	4.5000	4.5000	-18.182%	2	1,134	+55.556%
2026-04-21	5.4900	5.5000	5.0000	5.5000	+19.565%	18	1,142	+27.273%
2026-04-20	4.6000	4.6000	4.6000	4.6000	-0.648%	1	1,142	+52.174%
2026-04-17	4.6300	4.6300	4.6300	4.6300	-7.400%	70	1,142	+51.188%
2026-04-16	4.1000	5.0000	4.1000	5.0000	+35.135%	21	1,177	+40.000%
2026-04-15	3.7900	3.7900	3.7000	3.7000	+21.711%	4	1,182	+89.189%
2026-04-13	3.0400	3.0400	3.0400	3.0400	-3.492%	2	1,186	+130.263%
2026-04-10	3.1500	3.1500	3.1500	3.1500	+11.307%	5	1,188	+122.222%
2026-04-07	2.9500	2.9500	2.8300	2.8300	-3.741%	20	1,193	+147.350%
2026-04-06	2.9000	3.0100	2.9000	2.9400	+33.636%	6	1,184	+138.095%
2026-04-02	2.2000	2.2000	2.2000	2.2000	-5.172%	5	1,190	+218.182%
2026-04-01	2.3400	2.3400	2.2500	2.3200	+6.422%	7	1,190	+201.724%
2026-03-31	2.1000	2.4500	2.1000	2.1800	+11.795%	6	1,190	+221.101%
2026-03-30	1.9000	1.9500	1.9000	1.9500	-23.228%	2	1,187	+258.974%
2026-03-27	2.5500	2.5500	2.5400	2.5400	-21.846%	4	1,186	+175.591%
2026-03-26	3.2500	3.2500	3.2500	3.2500	-2.985%	10	1,187	+115.385%
2026-03-25	3.3000	3.3500	3.3000	3.3500	+11.667%	12	1,187	+108.955%
2026-03-20	3.0000	3.0000	3.0000	3.0000	-1.639%	3	1,187	+133.333%
2026-03-19	3.0500	3.0500	3.0500	3.0500	-12.857%	1	1,187	+129.508%
2026-03-18	3.4000	3.5000	3.4000	3.5000	-7.895%	2	1,190	+100.000%
2026-03-17	3.8000	3.8000	3.8000	3.8000	+8.571%	1	1,191	+84.211%
2026-03-16	4.0200	4.0200	3.5000	3.5000	-12.500%	5	1,192	+100.000%
2026-03-13	4.3300	5.0500	3.9000	4.0000	-13.043%	6	1,192	+75.000%
2026-03-12	5.0000	5.8000	4.6000	4.6000	+61.404%	141	1,192	+52.174%
2026-03-11	2.6700	3.0000	2.6700	2.8500	+23.913%	82	1,212	+145.614%
2026-03-10	2.2200	2.3700	2.2200	2.3000	+35.294%	9	1,183	+204.348%
2026-03-09	1.6700	1.7000	1.6700	1.7000	+9.677%	3	1,182	+311.765%
2026-02-27	1.5000	1.5500	1.5000	1.5500	-24.390%	3	1,182	+351.613%
2026-02-24	1.9500	2.0500	1.9500	2.0500	+15.169%	2	1,180	+241.463%
2026-02-23	1.7800	1.7800	1.7800	1.7800	+1.714%	1	1,179	+293.258%
2026-02-20	1.7500	1.7500	1.7500	1.7500	+1.744%	20	1,180	+300.000%
2026-02-18	1.7200	1.7200	1.7200	1.7200	+22.857%	50	1,174	+306.977%
2026-02-12	1.4000	1.4000	1.4000	1.4000	-28.205%	1	1,224	+400.000%
2026-02-06	1.9000	1.9500	1.9000	1.9500	+19.632%	2	1,224	+258.974%
2026-02-04	1.7500	1.7500	1.6300	1.6300	-14.211%	5	1,223	+329.448%
2026-02-03	1.7800	1.9000	1.7800	1.9000	-11.628%	7	1,220	+268.421%
2026-01-30	2.1500	2.1500	2.1500	2.1500	-5.286%	1	1,220	+225.581%
2026-01-29	2.2700	2.2700	2.2700	2.2700	+6.075%	1	1,219	+208.370%
2026-01-26	2.1400	2.1400	2.1400	2.1400	-6.957%	1	1,219	+227.103%
2026-01-20	2.3000	2.3000	2.3000	2.3000	-6.122%	1	1,219	+204.348%
2026-01-15	2.5200	2.5200	2.4500	2.4500	+2.083%	25	1,218	+185.714%
2026-01-14	2.4000	2.5700	2.4000	2.4000	-4.000%	6	1,226	+191.667%
2026-01-13	2.5500	2.5700	2.5000	2.5000	+6.383%	55	1,227	+180.000%
2026-01-12	2.3500	2.3500	2.3500	2.3500	-6.000%	1	1,205	+197.872%
2026-01-06	2.5000	2.5000	2.5000	2.5000	+2.041%	10	1,205	+180.000%
2026-01-02	2.5400	2.5500	2.4500	2.4500	+4.255%	9	1,215	+185.714%
2025-12-29	2.7400	2.7400	2.3500	2.3500	-2.083%	81	1,214	+197.872%
2025-12-23	2.4400	2.4400	2.3200	2.4000	+9.091%	8	1,295	+191.667%
2025-12-17	2.3400	2.3400	2.2000	2.2000	-35.484%	168	1,292	+218.182%
2025-12-10	3.4100	3.4100	3.4100	3.4100	+34.783%	11	1,436	+105.279%
2025-12-04	2.5300	2.5300	2.5300	2.5300	+61.146%	2	1,425	+176.680%
2025-11-21	1.5700	1.5700	1.5700	1.5700	-38.911%	3	1,427	+345.860%
2025-11-19	1.9000	2.5700	1.8800	2.5700	+42.778%	29	1,430	+172.374%
2025-11-18	1.8000	1.8000	1.8000	1.8000	-24.051%	1	1,429	+288.889%
2025-11-17	2.3700	2.3700	2.3700	2.3700	+15.610%	10	1,428	+195.359%
2025-11-14	2.0500	2.0500	2.0500	2.0500	+15.169%	1	1,418	+241.463%
2025-11-13	1.7800	1.7800	1.7800	1.7800	-11.000%	3	1,417	+293.258%
2025-11-12	2.0000	2.0000	2.0000	2.0000	-18.367%	1	1,420	+250.000%
2025-11-06	2.5000	2.5000	2.4500	2.4500	-20.968%	2	1,421	+185.714%
2025-11-05	3.1000	3.1000	3.1000	3.1000	-8.824%	1	1,419	+125.806%
2025-10-31	3.4000	3.4000	3.4000	3.4000	-3.409%	1	1,419	+105.882%
2025-10-29	3.5200	3.5200	3.5200	3.5200	+4.451%	1	1,419	+98.864%
2025-10-20	3.3000	3.3700	3.3000	3.3700	-0.882%	2	1,420	+107.715%
2025-10-15	3.5000	3.5000	3.3000	3.4000	+36.000%	186	1,420	+105.882%
2025-10-10	2.8800	2.8800	2.5000	2.5000	-19.355%	54	1,322	+180.000%
2025-10-09	3.1000	3.1000	3.1000	3.1000	+14.815%	50	1,322	+125.806%
2025-09-25	2.8000	2.8000	2.7000	2.7000	-8.475%	5	1,272	+159.259%
2025-09-23	3.0000	3.0100	2.8900	2.9500	0.000%	23	1,272	+137.288%
2025-09-22	2.9500	2.9500	2.9500	2.9500	+5.357%	20	1,272	+137.288%
2025-09-18	2.8000	2.8000	2.8000	2.8000	+16.667%	1	1,252	+150.000%
2025-09-16	2.5500	2.5500	2.4000	2.4000	-2.041%	201	1,252	+191.667%
2025-09-12	2.4500	2.4500	2.4500	2.4500	-2.000%	1	1,255	+185.714%
2025-09-11	2.5500	2.5500	2.5000	2.5000	-5.660%	7	1,256	+180.000%
2025-09-10	2.7500	2.7500	2.6000	2.6500	+3.922%	103	1,253	+164.151%
2025-09-08	2.6000	2.6000	2.5000	2.5500	0.000%	160	1,234	+174.510%
2025-09-05	2.5500	2.5500	2.5500	2.5500	-7.942%	10	1,125	+174.510%
2025-08-28	2.7700	2.7700	2.7700	2.7700	+7.782%	40	1,135	+152.708%
2025-08-27	2.7000	2.7000	2.5700	2.5700	+2.800%	3	1,095	+172.374%
2025-08-26	2.5000	2.5000	2.4500	2.5000	+13.636%	29	1,093	+180.000%
2025-08-22	2.0400	2.2000	2.0400	2.2000	+13.990%	24	1,074	+218.182%
2025-08-21	1.9000	1.9500	1.8900	1.9300	+1.579%	16	1,076	+262.694%
2025-08-20	2.0500	2.0500	1.9000	1.9000	-5.941%	7	1,062	+268.421%
2025-08-19	2.0000	2.1000	2.0000	2.0200	+1.000%	10	1,055	+246.535%
2025-08-18	2.0000	2.0400	2.0000	2.0000	+11.111%	201	1,047	+250.000%
2025-08-15	1.8900	1.9500	1.8000	1.8000	-5.263%	3	1,024	+288.889%
2025-08-14	1.9500	1.9500	1.9000	1.9000	+4.396%	6	1,023	+268.421%
2025-08-13	1.8200	1.8600	1.7600	1.8200	+1.111%	30	1,017	+284.615%
2025-08-12	1.8000	1.8000	1.8000	1.8000	0.000%	201	1,004	+288.889%
2025-08-08	1.8500	1.9000	1.8000	1.8000	-2.703%	7	1,004	+288.889%
2025-08-07	2.0000	2.0000	1.7500	1.8500	-36.207%	41	1,002	+278.378%
2025-08-06	2.8100	2.9000	2.8100	2.9000	-3.333%	200	989	+141.379%
2025-08-05	3.0000	3.0000	3.0000	3.0000	0.000%	5	1,130	+133.333%
2025-08-01	2.8800	3.0000	2.8800	3.0000	-6.250%	8	1,130	+133.333%
2025-07-30	3.3000	3.3000	3.2000	3.2000	-5.882%	2	1,135	+118.750%
2025-07-29	3.6000	3.6000	3.4000	3.4000	-15.000%	4	1,137	+105.882%
2025-07-24	3.8000	4.0000	3.8000	4.0000	+2.564%	15	1,137	+75.000%
2025-07-23	3.9000	3.9000	3.9000	3.9000	+5.978%	2	1,139	+79.487%
2025-07-22	3.6800	3.6800	3.6800	3.6800	-8.000%	50	1,139	+90.217%
2025-07-21	4.1000	4.1000	4.0000	4.0000	+3.896%	3	1,164	+75.000%
2025-07-18	3.8500	3.8500	3.8500	3.8500	+4.336%	160	1,163	+81.818%
2025-07-16	3.8000	3.8000	3.6900	3.6900	-5.385%	11	1,003	+89.702%
2025-07-14	3.7000	3.9000	3.7000	3.9000	+2.632%	3	1,012	+79.487%
2025-07-11	3.6300	3.8000	3.6000	3.8000	+8.571%	397	1,012	+84.211%
2025-07-10	3.5000	3.5000	3.5000	3.5000	-2.778%	4	686	+100.000%
2025-07-08	3.6000	3.6000	3.6000	3.6000	+5.882%	1	688	+94.444%
2025-07-07	3.4000	3.4000	3.4000	3.4000	-2.857%	2	688	+105.882%
2025-07-02	3.6000	3.6000	3.5000	3.5000	+2.941%	28	687	+100.000%
2025-07-01	3.4000	3.4000	3.4000	3.4000	0.000%	1	674	+105.882%
2025-06-30	3.4000	3.4000	3.4000	3.4000	+3.030%	1	674	+105.882%
2025-06-26	3.3000	3.3000	3.3000	3.3000	-2.941%	3	675	+112.121%
2025-06-25	3.3000	3.4000	3.3000	3.4000	+11.475%	6	672	+105.882%
2025-06-23	3.2000	3.2000	3.0500	3.0500	-12.857%	6	672	+129.508%
2025-06-18	3.3500	3.5000	3.3500	3.5000	+2.941%	96	762	+100.000%
2025-06-17	3.4000	3.4000	3.4000	3.4000	+11.111%	20	762	+105.882%
2025-06-13	3.1100	3.1100	2.9500	3.0600	+9.286%	144	782	+128.758%
2025-06-11	3.5000	3.5000	2.8000	2.8000	-12.226%	43	760	+150.000%
2025-06-10	3.1900	3.1900	3.1900	3.1900	+13.121%	2	776	+119.436%
2025-06-06	2.8200	2.8200	2.8200	2.8200	-6.312%	2	774	+148.227%
2025-05-29	3.0000	3.0100	3.0000	3.0100	+0.333%	30	774	+132.558%
2025-05-23	2.7500	3.0000	2.7500	3.0000	+15.385%	40	784	+133.333%
2025-05-22	2.6000	2.6000	2.6000	2.6000	-10.035%	1	784	+169.231%
2025-05-20	2.8900	2.8900	2.8900	2.8900	-3.667%	6	785	+142.215%
2025-05-14	3.0000	3.0000	3.0000	3.0000	0.000%	1	785	+133.333%
2025-05-13	3.0000	3.0000	3.0000	3.0000	+29.870%	31	786	+133.333%
2025-05-09	2.3100	2.3100	2.3100	2.3100	-3.750%	100	815	+203.030%
2025-05-06	2.5000	2.5000	2.4000	2.4000	-5.882%	75	865	+191.667%
2025-05-05	2.5500	2.5500	2.5500	2.5500	0.000%	20	790	+174.510%
2025-05-02	2.4500	2.5500	2.4500	2.5500	+34.211%	6	770	+174.510%
2025-04-29	2.0300	2.0300	1.9000	1.9000	-5.000%	50	768	+268.421%
2025-04-24	2.1500	2.1500	2.0000	2.0000	+12.360%	75	804	+250.000%
2025-04-17	1.7800	1.7800	1.7800	1.7800	-11.000%	2	730	+293.258%
2025-04-15	2.0000	2.0000	2.0000	2.0000	+5.263%	25	730	+250.000%
2025-04-14	1.8500	1.9000	1.8500	1.9000	+8.571%	12	705	+268.421%
2025-04-11	1.7500	1.7500	1.7500	1.7500	+12.903%	24	695	+300.000%
2025-04-08	1.5500	1.5500	1.5500	1.5500	0.000%	8	701	+351.613%
2025-04-07	1.4000	1.5500	1.4000	1.5500	-8.824%	45	693	+351.613%
2025-04-04	1.7000	1.7000	1.7000	1.7000	-7.609%	10	698	+311.765%
2025-04-03	2.0000	2.0000	1.8400	1.8400	-20.346%	62	693	+280.435%
2025-04-02	2.3100	2.3100	2.3100	2.3100	+2.667%	21	632	+203.030%
2025-04-01	2.2500	2.2500	2.2500	2.2500	-4.255%	1	632	+211.111%
2025-03-28	2.5000	2.5000	2.3500	2.3500	-9.615%	30	631	+197.872%
2025-03-27	2.6000	2.6000	2.6000	2.6000	-3.704%	50	617	+169.231%
2025-03-26	2.8500	2.8500	2.7000	2.7000	-10.000%	13	567	+159.259%
2025-03-25	3.1000	3.1000	3.0000	3.0000	-16.667%	66	567	+133.333%
2025-03-24	3.6000	3.6000	3.6000	3.6000	-5.263%	1	562	+94.444%
2025-03-14	3.8000	3.8000	3.8000	3.8000	+2.703%	6	561	+84.211%
2025-03-12	3.7000	3.7000	3.7000	3.7000	+5.714%	50	561	+89.189%
2025-03-11	3.5000	3.5000	3.5000	3.5000	-5.405%	5	516	+100.000%
2025-03-10	3.7000	3.7000	3.7000	3.7000	-19.565%	35	521	+89.189%
2025-02-28	4.6000	4.6000	4.6000	4.6000	-4.167%	2	528	+52.174%
2025-02-26	4.9000	4.9000	4.8000	4.8000	+6.667%	5	527	+45.833%
2025-02-25	4.5000	4.5000	4.5000	4.5000	-20.914%	30	522	+55.556%
2025-02-20	5.6900	5.6900	5.6900	5.6900	-2.568%	5	522	+23.023%
2025-02-19	5.8000	5.8400	5.8000	5.8400	+5.606%	2	522	+19.863%
2025-02-14	5.3000	5.5300	5.3000	5.5300	+12.857%	8	525	+26.582%
2025-02-13	4.9000	4.9000	4.9000	4.9000	+25.641%	9	531	+42.857%
2025-02-12	3.9000	3.9000	3.9000	3.9000	-8.235%	3	531	+79.487%
2025-02-10	4.2500	4.2500	4.2500	4.2500	+1.190%	10	528	+64.706%
2025-02-07	4.4000	4.4000	4.2000	4.2000	-14.286%	6	523	+66.667%
2025-02-06	4.9000	4.9000	4.9000	4.9000	-1.606%	5	523	+42.857%
2025-02-05	4.9800	4.9800	4.9800	4.9800	+6.410%	62	523	+40.562%
2025-02-04	5.2000	5.2000	4.6800	4.6800	+6.364%	5	585	+49.573%
2025-01-28	4.3000	4.4000	4.2000	4.4000	+10.000%	44	583	+59.091%
2025-01-27	4.4800	4.4800	4.0000	4.0000	-50.000%	184	539	+75.000%
2025-01-24	7.3200	8.0000	7.3200	8.0000	+31.148%	50	390	-12.500%
2025-01-23	4.4000	6.5000	4.4000	6.1000	+38.636%	78	365	+14.754%
2025-01-22	4.3000	4.4000	4.3000	4.4000	+20.219%	26	301	+59.091%
2025-01-21	3.6600	3.6600	3.6600	3.6600	+15.094%	1	285	+91.257%
2025-01-17	3.8500	3.8500	3.1800	3.1800	-0.625%	16	285	+120.126%
2025-01-16	3.2000	3.2000	3.2000	3.2000	+48.837%	12	285	+118.750%
2025-01-14	2.1500	2.1500	2.1500	2.1500	-15.020%	2	285	+225.581%
2025-01-06	2.5300	2.5300	2.5300	2.5300	+19.340%	3	285	+176.680%
2025-01-03	2.0000	2.1200	2.0000	2.1200	-1.395%	18	282	+230.189%
2025-01-02	2.1500	2.1500	2.1500	2.1500	-17.308%	1	274	+225.581%
2024-12-30	2.6000	2.6000	2.6000	2.6000	-2.622%	20	274	+169.231%
2024-12-24	2.6700	2.6700	2.6700	2.6700	+6.800%	14	260	+162.172%
2024-12-23	2.5000	2.5000	2.5000	2.5000	+1.626%	45	260	+180.000%
2024-12-20	2.4600	2.4600	2.4600	2.4600	-15.172%	1	260	+184.553%
2024-12-16	3.2000	3.2000	2.9000	2.9000	-14.706%	11	260	+141.379%
2024-12-13	3.0000	3.6000	3.0000	3.4000	+21.429%	98	260	+105.882%
2024-12-12	2.8500	2.8500	2.7700	2.8000	+81.818%	154	250	+150.000%
2024-12-09	1.5000	1.5400	1.4500	1.5400	+7.692%	55	164	+354.545%
2024-12-06	1.3500	1.4300	1.3500	1.4300	+34.906%	216	113	+389.510%
2024-12-05	1.0600	1.0600	1.0600	1.0600	-8.621%	1	29	+560.377%
2024-12-04	0.8500	1.2500	0.8500	1.1600	+65.714%	11	29	+503.448%
2024-12-02	0.7000	0.7000	0.7000	0.7000	+4.478%	1	19	+900.000%
2024-11-29	0.6700	0.6700	0.6700	0.6700	-14.103%	2	19	+944.776%
2024-11-25	0.7800	0.7800	0.7800	0.7800	+20.000%	1	19	+797.436%
2024-11-20	0.6500	0.6500	0.6500	0.6500	0.000%	1	18	+976.923%
2024-11-19	0.7700	0.7700	0.6500	0.6500	-10.959%	12	17	+976.923%
2024-11-15	0.7300	0.7300	0.7300	0.7300	-2.667%	2	5	+858.904%
2024-11-14	0.7500	0.7500	0.7500	0.7500	-50.000%	1	5	+833.333%
2024-11-05	1.5000	1.5000	1.5000	1.5000	+48.515%	2	5	+366.667%
2024-10-24	1.0100	1.0100	1.0100	1.0100	0.000%	1	3	+593.069%
2024-10-21	1.0100	1.0100	1.0100	1.0100	-8.182%	1	2	+593.069%
2024-10-07	1.0500	1.1000	1.0500	1.1000	0.000%	4	2	+536.364%

.dark-mode .KhCLzP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KhCLzP{ color: #333333; background-color: white; border: 2px solid #333333; }HIMX20270115C7HIMX Jan 15 2027 7.00 Call (HIMX270115C00007000)option OPRA

HIMX20270115C7
HIMX Jan 15 2027 7.00 Call (HIMX270115C00007000)
option OPRA