Dark

HIMX20270115P10
HIMX Jan 15 2027 10.00 Put (HIMX270115P00010000)
option OPRA

EOD

Sep 21, 2026

0.3500-12.500%(-0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.4000	0.4000	0.3500	0.3500	-12.500%	7	1,304	0.000%
2026-09-11	0.4300	0.4300	0.4000	0.4000	-20.000%	137	1,311	-12.500%
2026-09-04	0.5000	0.5000	0.5000	0.5000	-28.571%	1	1,416	-30.000%
2026-09-01	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,416	-50.000%
2026-08-31	0.6000	0.6000	0.6000	0.6000	-16.667%	2	1,417	-41.667%
2026-08-28	0.7200	0.7200	0.7200	0.7200	+2.857%	8	1,415	-51.389%
2026-08-27	0.7000	0.7000	0.7000	0.7000	-17.647%	14	1,423	-50.000%
2026-08-24	0.8000	0.8500	0.8000	0.8500	-2.299%	6	1,422	-58.824%
2026-08-20	0.8500	0.8800	0.8500	0.8700	+24.286%	12	1,418	-59.770%
2026-08-17	0.7000	0.7000	0.7000	0.7000	-6.667%	1	1,406	-50.000%
2026-08-14	0.7500	0.7500	0.7500	0.7500	-9.639%	1	1,407	-53.333%
2026-08-13	0.8300	0.8300	0.8300	0.8300	-11.702%	8	1,408	-57.831%
2026-08-11	0.9400	0.9400	0.9400	0.9400	-27.692%	10	1,400	-62.766%
2026-08-05	1.3000	1.3500	1.3000	1.3000	+12.069%	10	1,390	-73.077%
2026-08-04	1.1800	1.2000	1.1600	1.1600	-33.714%	10	1,382	-69.828%
2026-07-30	1.7500	1.7500	1.7500	1.7500	-10.256%	2	1,392	-80.000%
2026-07-29	1.9500	1.9500	1.9500	1.9500	+6.557%	2	1,392	-82.051%
2026-07-28	1.8300	1.8300	1.8300	1.8300	+4.571%	1	1,392	-80.874%
2026-07-27	1.7500	1.7500	1.7500	1.7500	+15.132%	1	1,391	-80.000%
2026-07-22	1.5200	1.5200	1.5200	1.5200	-11.111%	10	1,390	-76.974%
2026-07-17	1.7100	1.7100	1.7100	1.7100	+3.636%	1	1,380	-79.532%
2026-07-16	1.6500	1.6500	1.6500	1.6500	+10.000%	1	1,379	-78.788%
2026-07-15	1.5000	1.5000	1.5000	1.5000	-11.765%	1	1,378	-76.667%
2026-07-02	1.3700	1.7000	1.3600	1.7000	+13.333%	102	1,277	-79.412%
2026-07-01	1.5000	1.5000	1.5000	1.5000	+7.143%	10	1,277	-76.667%
2026-06-29	1.4000	1.4000	1.4000	1.4000	-6.667%	28	1,267	-75.000%
2026-06-26	1.5000	1.5000	1.5000	1.5000	+5.634%	1	1,239	-76.667%
2026-06-25	1.4200	1.4200	1.4200	1.4200	+1.429%	1	1,238	-75.352%
2026-06-24	1.1500	1.4000	1.1500	1.4000	+26.126%	13	1,237	-75.000%
2026-06-23	1.1100	1.1100	1.1100	1.1100	+16.842%	1	1,224	-68.468%
2026-06-22	1.0000	1.0000	0.9500	0.9500	-26.923%	504	1,223	-63.158%
2026-06-16	1.3000	1.3000	1.3000	1.3000	+7.438%	1	721	-73.077%
2026-06-11	1.1900	1.2100	1.1900	1.2100	-13.571%	50	721	-71.074%
2026-06-10	1.3000	1.4000	1.3000	1.4000	+9.375%	2	671	-75.000%
2026-06-09	1.0000	1.2800	1.0000	1.2800	+24.272%	39	669	-72.656%
2026-06-05	0.8200	1.0300	0.8200	1.0300	+47.143%	70	630	-66.019%
2026-06-03	0.7000	0.7000	0.7000	0.7000	-12.500%	1	600	-50.000%
2026-05-26	0.8500	0.8500	0.8000	0.8000	-20.000%	4	601	-56.250%
2026-05-21	1.0000	1.0000	1.0000	1.0000	-9.091%	2	603	-65.000%
2026-05-20	1.1000	1.1000	1.1000	1.1000	+4.762%	2	603	-68.182%
2026-05-19	1.0500	1.0500	1.0500	1.0500	-12.500%	1	603	-66.667%
2026-05-18	1.1500	1.2000	1.1500	1.2000	+9.091%	19	603	-70.833%
2026-05-15	1.0500	1.1000	1.0500	1.1000	+10.000%	157	603	-68.182%
2026-05-14	1.0500	1.0500	1.0000	1.0000	+8.696%	11	428	-65.000%
2026-05-13	0.9000	0.9200	0.9000	0.9200	-12.381%	6	433	-61.957%
2026-05-12	1.1000	1.2300	1.0500	1.0500	+5.000%	51	433	-66.667%
2026-05-11	1.1500	1.1500	0.9500	1.0000	-16.667%	22	433	-65.000%
2026-05-08	1.2000	1.2000	1.2000	1.2000	-2.439%	1	384	-70.833%
2026-05-07	1.6000	1.6000	1.0300	1.2300	-28.902%	38	385	-71.545%
2026-05-06	1.3700	2.2000	1.3700	1.7300	-7.979%	6	372	-79.769%
2026-05-05	1.9300	2.0000	1.8800	1.8800	-6.000%	101	378	-81.383%
2026-05-04	2.1000	2.1000	2.0000	2.0000	0.000%	7	477	-82.500%
2026-05-01	2.0100	2.0100	2.0000	2.0000	-11.111%	4	474	-82.500%
2026-04-28	2.2300	2.2600	2.2300	2.2500	+12.500%	10	474	-84.444%
2026-04-24	2.1000	2.1000	2.0000	2.0000	+2.564%	6	465	-82.500%
2026-04-22	1.9000	1.9500	1.9000	1.9500	-2.500%	2	459	-82.051%
2026-04-17	1.9500	2.0000	1.9500	2.0000	+4.167%	54	459	-82.500%
2026-04-16	2.2000	2.2000	1.9200	1.9200	-26.154%	17	513	-81.771%
2026-04-13	2.6000	2.6000	2.6000	2.6000	0.000%	4	498	-86.538%
2026-04-10	2.6000	2.6000	2.6000	2.6000	+4.000%	50	494	-86.538%
2026-04-09	2.5000	2.5000	2.5000	2.5000	-30.556%	5	444	-86.000%
2026-03-30	3.6000	3.6000	3.6000	3.6000	+26.316%	24	439	-90.278%
2026-03-26	2.7300	2.8500	2.7300	2.8500	+8.779%	9	415	-87.719%
2026-03-25	2.5000	2.6200	2.5000	2.6200	-12.667%	6	406	-86.641%
2026-03-19	3.0000	3.0000	3.0000	3.0000	+7.143%	11	400	-88.333%
2026-03-17	2.8000	2.8000	2.8000	2.8000	+40.000%	97	389	-87.500%
2026-03-13	2.2500	2.2500	2.0000	2.0000	-16.667%	6	292	-82.500%
2026-03-12	1.9700	2.5400	1.9700	2.4000	-37.984%	154	296	-85.417%
2026-02-05	3.8700	3.8700	3.8700	3.8700	+39.711%	1	148	-90.956%
2026-01-13	2.7700	2.7700	2.7700	2.7700	-2.807%	1	149	-87.365%
2026-01-12	2.8500	2.8500	2.8500	2.8500	+1.423%	2	148	-87.719%
2026-01-05	2.7000	2.8100	2.7000	2.8100	-19.714%	6	140	-87.544%
2025-11-20	3.5000	3.5000	3.5000	3.5000	+9.375%	1	140	-90.000%
2025-11-06	3.2000	3.2000	3.2000	3.2000	+28.000%	1	139	-89.063%
2025-10-16	2.5100	2.5100	2.5000	2.5000	-10.714%	2	138	-86.000%
2025-10-10	3.6000	3.6000	2.8000	2.8000	+9.804%	2	139	-87.500%
2025-10-07	2.5500	2.5500	2.5500	2.5500	-1.923%	5	134	-86.275%
2025-10-06	2.6000	2.6000	2.6000	2.6000	-5.455%	5	134	-86.538%
2025-10-03	2.7500	2.7500	2.7500	2.7500	-12.975%	4	139	-87.273%
2025-08-25	3.1600	3.1600	3.1600	3.1600	+3.607%	1	135	-88.924%
2025-08-15	3.0500	3.0500	3.0500	3.0500	-10.294%	1	136	-88.525%
2025-08-12	3.4000	3.4000	3.4000	3.4000	0.000%	10	135	-89.706%
2025-08-08	3.5000	3.5000	3.4000	3.4000	-5.028%	50	145	-89.706%
2025-08-07	3.5000	3.5800	3.5000	3.5800	+31.136%	10	141	-90.223%
2025-08-05	2.7000	2.7300	2.7000	2.7300	+11.429%	5	139	-87.179%
2025-07-28	2.4500	2.4500	2.4500	2.4500	-5.769%	1	134	-85.714%
2025-07-24	2.6500	2.6700	2.6000	2.6000	+8.333%	3	133	-86.538%
2025-07-23	2.6900	2.6900	2.4000	2.4000	-15.789%	14	130	-85.417%
2025-07-18	2.9500	2.9500	2.7500	2.8500	-6.557%	3	116	-87.719%
2025-07-15	3.0500	3.0500	3.0500	3.0500	+5.172%	3	119	-88.525%
2025-07-02	2.9000	2.9000	2.9000	2.9000	-6.452%	2	116	-87.931%
2025-06-11	3.1500	3.1500	3.0300	3.1000	0.000%	7	120	-88.710%
2025-06-10	3.1000	3.1000	3.1000	3.1000	-30.493%	10	113	-88.710%
2025-04-28	4.4600	4.4600	4.4600	4.4600	-13.733%	25	103	-92.152%
2025-04-11	5.1700	5.1700	5.1700	5.1700	+5.510%	2	128	-93.230%
2025-04-09	4.9000	4.9000	4.9000	4.9000	-2.000%	1	129	-92.857%
2025-04-07	5.0000	5.1400	5.0000	5.0000	+2.041%	11	130	-93.000%
2025-04-04	4.9000	4.9000	4.9000	4.9000	+6.522%	20	139	-92.857%
2025-04-03	4.6000	4.6000	4.6000	4.6000	+13.300%	20	129	-92.391%
2025-04-02	4.0600	4.0600	4.0600	4.0600	-1.456%	2	109	-91.379%
2025-04-01	4.1200	4.1200	4.1200	4.1200	+8.995%	1	107	-91.505%
2025-03-24	3.7800	3.7800	3.7800	3.7800	+0.532%	2	106	-90.741%
2025-03-20	3.7600	3.7600	3.7600	3.7600	-7.843%	2	108	-90.691%
2025-03-11	4.0000	4.0800	4.0000	4.0800	+0.741%	38	106	-91.422%
2025-03-10	4.0500	4.0500	4.0500	4.0500	+8.000%	10	144	-91.358%
2025-03-04	4.0000	4.0000	3.7500	3.7500	+4.167%	23	134	-90.667%
2025-02-27	3.6000	3.6000	3.6000	3.6000	+2.857%	1	115	-90.278%
2025-02-21	3.1300	3.5000	3.1300	3.5000	+6.061%	34	114	-90.000%
2025-02-14	3.3700	3.4000	3.3000	3.3000	-10.811%	30	111	-89.394%
2025-02-12	3.8000	3.8000	3.7000	3.7000	-2.632%	2	111	-90.541%
2025-02-10	3.7000	3.8000	3.7000	3.8000	-2.564%	5	113	-90.789%
2025-02-07	3.6000	3.9000	3.6000	3.9000	+11.429%	4	108	-91.026%
2025-02-05	3.5000	3.5000	3.5000	3.5000	-0.850%	5	108	-90.000%
2025-02-04	3.4000	3.5300	3.4000	3.5300	+3.519%	9	103	-90.085%
2025-01-31	3.4100	3.4100	3.4100	3.4100	-10.263%	10	94	-89.736%
2025-01-28	3.8000	3.8000	3.8000	3.8000	+14.114%	1	89	-90.789%
2025-01-27	1.5900	3.3300	1.5900	3.3300	+30.588%	40	88	-89.489%
2025-01-24	2.5000	2.5500	2.4000	2.5500	-8.929%	22	48	-86.275%
2025-01-23	1.6300	2.8000	1.6300	2.8000	-3.448%	25	37	-87.500%
2025-01-22	2.5500	2.9000	2.5500	2.9000	0.000%	8	12	-87.931%
2024-12-12	2.9000	2.9000	2.9000	2.9000	0.000%	5	5	-87.931%

.dark-mode .Qm66HG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qm66HG{ color: #333333; background-color: white; border: 2px solid #333333; }HIMX20270115P10HIMX Jan 15 2027 10.00 Put (HIMX270115P00010000)option OPRA

HIMX20270115P10
HIMX Jan 15 2027 10.00 Put (HIMX270115P00010000)
option OPRA