Dark

HIMX20270115P7
HIMX Jan 15 2027 7.00 Put (HIMX270115P00007000)
option OPRA

EOD

Aug 4, 2026

0.3700-38.333%(-0.2300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.3700	0.3700	0.3700	0.3700	-38.333%	2	1,195	0.000%
2026-07-17	0.6500	0.6500	0.6000	0.6000	+11.111%	7	1,197	-38.333%
2026-07-13	0.5400	0.5400	0.5400	0.5400	+20.000%	3	1,195	-31.481%
2026-06-15	0.4500	0.4500	0.4500	0.4500	+28.571%	1	1,198	-17.778%
2026-05-27	0.3500	0.3500	0.3500	0.3500	-12.500%	2	1,199	+5.714%
2026-05-18	0.4000	0.4000	0.4000	0.4000	-40.299%	10	1,201	-7.500%
2026-05-15	0.6700	0.6700	0.6700	0.6700	+91.429%	1	1,201	-44.776%
2026-05-14	0.3500	0.3500	0.3500	0.3500	-22.222%	10	1,192	+5.714%
2026-05-12	0.4100	0.4500	0.4100	0.4500	-10.000%	45	1,202	-17.778%
2026-05-11	0.5000	0.5000	0.5000	0.5000	+4.167%	10	1,202	-26.000%
2026-05-08	0.4800	0.4800	0.4800	0.4800	-7.692%	2	1,247	-22.917%
2026-05-07	0.4500	0.5200	0.4500	0.5200	-28.767%	12	1,245	-28.846%
2026-05-06	0.6500	0.7300	0.6500	0.7300	-6.410%	2	1,256	-49.315%
2026-04-30	0.7800	0.7800	0.7800	0.7800	-2.500%	1	1,255	-52.564%
2026-04-24	0.8000	0.8000	0.8000	0.8000	+6.667%	5	1,254	-53.750%
2026-04-21	0.7500	0.7500	0.7500	0.7500	0.000%	3	1,256	-50.667%
2026-04-20	0.8200	0.8200	0.7500	0.7500	0.000%	3	1,256	-50.667%
2026-04-17	0.7500	0.7500	0.7100	0.7500	-12.791%	17	1,257	-50.667%
2026-04-16	0.8200	0.8600	0.8200	0.8600	-18.095%	9	1,274	-56.977%
2026-04-14	1.0500	1.0500	1.0500	1.0500	-10.256%	1	1,283	-64.762%
2026-04-09	1.1700	1.1700	1.1700	1.1700	-10.687%	2	1,284	-68.376%
2026-04-07	1.3100	1.3100	1.3100	1.3100	+16.964%	1	1,282	-71.756%
2026-04-06	1.1200	1.1200	1.1200	1.1200	-22.222%	1	1,282	-66.964%
2026-04-02	1.4000	1.4400	1.4000	1.4400	-4.636%	2	1,280	-74.306%
2026-03-31	1.5100	1.5100	1.5100	1.5100	+7.857%	20	1,280	-75.497%
2026-03-30	1.4000	1.4000	1.4000	1.4000	-4.110%	1	1,260	-73.571%
2026-03-27	1.4800	1.4800	1.4600	1.4600	+8.148%	4	1,261	-74.658%
2026-03-26	1.3500	1.3500	1.3500	1.3500	+10.656%	2	1,259	-72.593%
2026-03-24	1.2200	1.2200	1.2200	1.2200	-6.154%	30	1,257	-69.672%
2026-03-20	1.3000	1.3000	1.3000	1.3000	+8.333%	2	1,227	-71.538%
2026-03-18	1.2000	1.2000	1.2000	1.2000	+9.091%	5	1,225	-69.167%
2026-03-17	1.0000	1.1600	1.0000	1.1000	+4.762%	21	1,220	-66.364%
2026-03-16	1.0200	1.0500	1.0000	1.0500	-0.943%	14	1,212	-64.762%
2026-03-13	1.0000	1.0600	1.0000	1.0600	+24.706%	14	1,200	-65.094%
2026-03-12	0.8500	0.9000	0.8000	0.8500	-5.556%	6	1,197	-56.471%
2026-03-11	0.9400	0.9400	0.9000	0.9000	-21.739%	5	1,195	-58.889%
2026-03-10	1.1500	1.1500	1.1500	1.1500	-14.815%	1	1,190	-67.826%
2026-03-06	1.3500	1.3500	1.3500	1.3500	+4.651%	5	1,189	-72.593%
2026-03-03	1.2800	1.2900	1.2800	1.2900	-4.444%	500	1,184	-71.318%
2026-02-26	1.3500	1.3500	1.3500	1.3500	0.000%	5	684	-72.593%
2026-02-20	1.3500	1.3500	1.3500	1.3500	+3.053%	1	679	-72.593%
2026-02-12	1.3000	1.3200	1.3000	1.3100	+12.931%	4	680	-71.756%
2026-01-30	1.2000	1.2000	1.1600	1.1600	+6.422%	5	676	-68.103%
2026-01-29	1.0900	1.0900	1.0900	1.0900	-5.217%	3	671	-66.055%
2026-01-20	1.1500	1.1500	1.1500	1.1500	+18.557%	15	668	-67.826%
2026-01-16	0.9700	0.9700	0.9700	0.9700	-3.000%	4	649	-61.856%
2026-01-15	1.0000	1.0000	1.0000	1.0000	-5.660%	5	649	-63.000%
2026-01-14	1.0600	1.0600	1.0600	1.0600	+6.000%	17	644	-65.094%
2026-01-13	1.0000	1.0000	1.0000	1.0000	-9.091%	3	661	-63.000%
2026-01-12	1.5000	1.5000	1.1000	1.1000	-4.348%	12	658	-66.364%
2026-01-09	1.1500	1.1500	1.1500	1.1500	-5.738%	10	656	-67.826%
2026-01-07	1.2000	1.2200	1.2000	1.2200	+16.190%	6	646	-69.672%
2026-01-06	1.0500	1.0500	1.0500	1.0500	+10.526%	3	642	-64.762%
2026-01-05	0.9500	0.9500	0.9500	0.9500	-16.667%	1	630	-61.053%
2025-12-31	1.1400	1.1400	1.1400	1.1400	-5.000%	10	630	-67.544%
2025-12-17	1.2000	1.2000	1.2000	1.2000	+20.000%	8	630	-69.167%
2025-12-16	1.0000	1.0000	1.0000	1.0000	-20.000%	1	622	-63.000%
2025-12-15	1.2500	1.2500	1.2500	1.2500	+8.696%	1	621	-70.400%
2025-12-12	0.9800	1.1500	0.9800	1.1500	-14.815%	4	621	-67.826%
2025-11-26	1.4400	1.4500	1.3500	1.3500	-12.903%	7	610	-72.593%
2025-11-14	1.5500	1.5500	1.5500	1.5500	+14.815%	1	610	-76.129%
2025-11-07	1.5700	1.5700	1.3500	1.3500	0.000%	5	609	-72.593%
2025-11-06	1.2000	1.3500	1.2000	1.3500	-10.000%	12	604	-72.593%
2025-11-05	1.5000	1.5000	1.5000	1.5000	+57.895%	1	600	-75.333%
2025-10-27	0.9500	0.9500	0.9500	0.9500	-26.923%	7	607	-61.053%
2025-10-13	1.3000	1.3000	1.3000	1.3000	+23.810%	8	607	-71.538%
2025-10-06	1.0500	1.0500	1.0500	1.0500	+5.000%	10	607	-64.762%
2025-10-03	1.0000	1.0000	1.0000	1.0000	-9.091%	10	597	-63.000%
2025-10-02	1.1000	1.1000	1.1000	1.1000	+4.762%	2	587	-66.364%
2025-10-01	1.0600	1.0600	1.0500	1.0500	+6.061%	20	585	-64.762%
2025-09-30	1.0500	1.0500	0.9900	0.9900	-10.000%	32	565	-62.626%
2025-09-24	1.0500	1.1000	1.0500	1.1000	-6.780%	4	534	-66.364%
2025-09-16	1.1800	1.1800	1.1800	1.1800	+2.609%	2	536	-68.644%
2025-09-11	1.1500	1.1500	1.1500	1.1500	-1.709%	3	538	-67.826%
2025-09-09	1.1700	1.1700	1.1700	1.1700	-2.500%	5	537	-68.376%
2025-09-08	1.2000	1.2000	1.2000	1.2000	+4.348%	5	542	-69.167%
2025-09-05	1.1500	1.1500	1.1500	1.1500	-3.361%	4	537	-67.826%
2025-09-04	1.2000	1.2000	1.1900	1.1900	-2.459%	7	541	-68.908%
2025-09-03	1.2000	1.2200	1.2000	1.2200	-2.400%	11	534	-69.672%
2025-09-02	1.2500	1.2500	1.2500	1.2500	+1.626%	3	523	-70.400%
2025-08-29	1.2100	1.2300	1.2100	1.2300	+11.818%	5	525	-69.919%
2025-08-28	1.1000	1.1000	1.1000	1.1000	-8.333%	3	525	-66.364%
2025-08-26	1.1300	1.2000	1.1300	1.2000	0.000%	8	528	-69.167%
2025-08-25	1.2000	1.2000	1.2000	1.2000	0.000%	3	531	-69.167%
2025-08-22	1.2000	1.2000	1.2000	1.2000	-11.111%	20	528	-69.167%
2025-08-19	1.3500	1.3500	1.3500	1.3500	-6.897%	5	543	-72.593%
2025-08-12	1.4500	1.4500	1.4500	1.4500	-3.333%	1	538	-74.483%
2025-08-11	1.5500	1.5500	1.5000	1.5000	-6.250%	5	537	-75.333%
2025-08-07	1.3000	1.6000	1.3000	1.6000	+28.000%	25	542	-76.875%
2025-08-06	1.2000	1.2500	1.2000	1.2500	+19.048%	12	517	-70.400%
2025-07-24	1.1000	1.1000	1.0500	1.0500	-1.869%	20	507	-64.762%
2025-07-23	1.2500	1.2700	0.9500	1.0700	-35.152%	17	527	-65.421%
2025-07-15	1.6500	1.6500	1.6500	1.6500	+32.000%	3	530	-77.576%
2025-07-14	1.2500	1.2500	1.2500	1.2500	0.000%	1	530	-70.400%
2025-07-11	1.3500	1.3500	1.2500	1.2500	+4.167%	5	531	-70.400%
2025-07-09	1.2000	1.2000	1.2000	1.2000	-10.448%	3	536	-69.167%
2025-07-07	1.6500	1.6500	1.3400	1.3400	+3.077%	7	534	-72.388%
2025-06-30	1.3500	1.3800	1.3000	1.3000	-18.750%	13	529	-71.538%
2025-06-23	1.6000	1.6000	1.6000	1.6000	+5.960%	5	516	-76.875%
2025-06-16	1.5100	1.5100	1.5100	1.5100	-0.658%	5	521	-75.497%
2025-06-11	1.5200	1.5200	1.5200	1.5200	-20.000%	4	516	-75.658%
2025-06-02	2.0000	2.0000	1.9000	1.9000	+2.703%	4	520	-80.526%
2025-05-29	1.8500	1.8500	1.8500	1.8500	+8.824%	5	522	-80.000%
2025-05-22	1.7000	1.7000	1.7000	1.7000	0.000%	2	517	-78.235%
2025-05-20	1.7000	1.7000	1.7000	1.7000	-5.556%	3	519	-78.235%
2025-05-16	2.1000	2.1000	1.8000	1.8000	+20.000%	10	516	-79.444%
2025-05-14	1.5000	1.5000	1.5000	1.5000	-1.316%	4	520	-75.333%
2025-05-12	1.5200	1.5200	1.5200	1.5200	-24.000%	5	516	-75.658%
2025-05-08	2.0500	2.0500	2.0000	2.0000	-6.977%	2	521	-81.500%
2025-05-07	2.0000	2.1500	2.0000	2.1500	+2.381%	4	523	-82.791%
2025-05-06	2.1000	2.1000	2.1000	2.1000	+37.255%	5	521	-82.381%
2025-04-28	1.5300	1.5300	1.5300	1.5300	-47.241%	50	516	-75.817%
2025-04-07	2.9500	3.1000	2.6400	2.9000	+11.538%	46	466	-87.241%
2025-04-04	2.6000	2.7500	2.5800	2.6000	+23.223%	80	478	-85.769%
2025-04-02	2.1000	2.1100	2.1000	2.1100	-2.765%	3	478	-82.464%
2025-04-01	2.1700	2.1700	2.1700	2.1700	+8.500%	1	481	-82.949%
2025-03-31	2.0000	2.0000	2.0000	2.0000	-9.091%	3	482	-81.500%
2025-03-28	2.0300	2.2000	2.0300	2.2000	+7.317%	24	479	-83.182%
2025-03-27	2.0500	2.0500	2.0500	2.0500	+7.330%	1	469	-81.951%
2025-03-24	1.8800	1.9100	1.8800	1.9100	-4.500%	4	470	-80.628%
2025-03-21	2.0000	2.0000	2.0000	2.0000	+2.041%	16	466	-81.500%
2025-03-20	1.9500	1.9600	1.9300	1.9600	-1.508%	22	458	-81.122%
2025-03-19	1.9900	1.9900	1.9900	1.9900	+5.291%	1	480	-81.407%
2025-03-17	1.9400	1.9400	1.8900	1.8900	-16.000%	3	479	-80.423%
2025-03-13	2.2500	2.2500	2.2500	2.2500	+9.756%	20	456	-83.556%
2025-03-12	2.1000	2.1000	2.0500	2.0500	-4.206%	2	456	-81.951%
2025-03-11	1.4400	2.1400	1.4400	2.1400	+12.042%	15	456	-82.710%
2025-03-07	1.9100	1.9100	1.9100	1.9100	+1.596%	2	441	-80.628%
2025-03-06	1.8800	1.8800	1.8800	1.8800	+4.444%	1	442	-80.319%
2025-03-05	1.7500	1.8100	1.7500	1.8000	0.000%	6	442	-79.444%
2025-03-04	2.1000	2.1000	1.8000	1.8000	-7.692%	304	436	-79.444%
2025-03-03	1.9500	1.9500	1.9500	1.9500	+1.036%	1	132	-81.026%
2025-02-25	1.9400	1.9400	1.9300	1.9300	+10.286%	8	131	-80.829%
2025-02-21	1.7500	1.7500	1.7500	1.7500	+6.061%	2	123	-78.857%
2025-02-19	1.6000	1.6500	1.6000	1.6500	-6.250%	3	122	-77.576%
2025-02-18	1.1000	1.7600	1.1000	1.7600	+13.548%	10	119	-78.977%
2025-02-13	1.5500	1.5500	1.5500	1.5500	-18.421%	2	107	-76.129%
2025-02-12	1.9000	1.9000	1.9000	1.9000	-5.000%	1	107	-80.526%
2025-02-11	2.0000	2.0000	2.0000	2.0000	-4.762%	1	107	-81.500%
2025-02-07	2.1000	2.1000	2.1000	2.1000	+23.529%	20	107	-82.381%
2025-02-06	1.7000	1.7000	1.7000	1.7000	-3.955%	5	97	-78.235%
2025-02-04	1.7700	1.7700	1.7700	1.7700	+121.250%	5	92	-79.096%
2025-01-31	0.8000	0.8000	0.8000	0.8000	-60.199%	20	87	-53.750%
2025-01-28	2.0100	2.0100	2.0100	2.0100	+0.500%	10	77	-81.592%
2025-01-27	1.7500	2.0000	1.7500	2.0000	+53.846%	31	67	-81.500%
2025-01-24	1.3000	1.3000	1.3000	1.3000	+4.000%	2	36	-71.538%
2025-01-23	1.3800	1.3800	1.2500	1.2500	-16.667%	6	35	-70.400%
2025-01-16	1.5000	1.5000	1.5000	1.5000	-1.316%	5	29	-75.333%
2025-01-07	1.5200	1.5200	1.5200	1.5200	-7.879%	1	24	-75.658%
2025-01-06	1.5500	1.6500	1.5500	1.6500	-4.624%	11	24	-77.576%
2025-01-03	1.7300	1.7300	1.7300	1.7300	+4.848%	2	14	-78.613%
2024-12-30	1.6500	1.6500	1.6500	1.6500	-10.811%	1	14	-77.576%
2024-12-18	1.8500	1.8500	1.8500	1.8500	+32.143%	1	14	-80.000%
2024-12-13	1.4000	1.4000	1.4000	1.4000	+22.807%	2	15	-73.571%
2024-12-12	1.5000	1.6000	1.0900	1.1400	-32.941%	15	15	-67.544%
2024-12-06	1.7000	1.7000	1.7000	1.7000	-32.540%	2	2	-78.235%
2024-10-10	2.5200	2.5200	2.5200	2.5200	+17.209%	1	1	-85.317%
2024-10-08	2.1400	2.1500	2.1400	2.1500	-22.662%	2	2	-82.791%
2024-09-23	2.7800	2.7800	2.7800	2.7800	+15.833%	3	4	-86.691%
2024-09-17	2.4000	2.4000	2.4000	2.4000	0.000%	1	1	-84.583%

.dark-mode .r7GtCl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r7GtCl{ color: #333333; background-color: white; border: 2px solid #333333; }HIMX20270115P7HIMX Jan 15 2027 7.00 Put (HIMX270115P00007000)option OPRA

HIMX20270115P7
HIMX Jan 15 2027 7.00 Put (HIMX270115P00007000)
option OPRA