Dark

CHYM20270115C20
CHYM Jan 15 2027 20.00 Call (CHYM270115C00020000)
option OPRA

EOD

Aug 3, 2026

6.80+9.677%(+0.60)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.3500	6.8000	6.2000	6.8000	+9.677%	14	1,302	0.000%
2026-07-31	5.7000	6.2000	5.7000	6.2000	+14.391%	23	1,302	+9.677%
2026-07-30	5.1000	5.4200	5.1000	5.4200	-6.552%	10	1,302	+25.461%
2026-07-29	5.4600	5.8000	5.4600	5.8000	+2.293%	9	1,302	+17.241%
2026-07-28	5.6700	5.6700	5.6700	5.6700	+9.038%	1	1,302	+19.929%
2026-07-27	4.9000	5.2000	4.8000	5.2000	+18.182%	9	1,302	+30.769%
2026-07-24	4.5000	4.5000	4.4000	4.4000	-22.399%	7	1,302	+54.545%
2026-07-15	5.0700	5.8000	5.0700	5.6700	+14.545%	62	1,302	+19.929%
2026-07-14	4.9500	4.9500	4.9500	4.9500	+6.452%	1	1,302	+37.374%
2026-07-13	4.8600	4.8600	4.6500	4.6500	-13.889%	241	1,302	+46.237%
2026-07-10	5.4000	5.4000	5.4000	5.4000	+1.887%	1	1,189	+25.926%
2026-07-09	5.0000	5.3000	5.0000	5.3000	+12.766%	2	1,189	+28.302%
2026-07-08	4.3500	4.7000	4.2800	4.7000	-7.115%	7	1,190	+44.681%
2026-07-07	5.3000	5.3000	5.0600	5.0600	+3.265%	2	1,195	+34.387%
2026-07-06	4.7100	5.2000	4.7100	4.9000	-3.922%	3	1,196	+38.776%
2026-07-02	5.0000	5.1000	5.0000	5.1000	+1.190%	2	1,198	+33.333%
2026-07-01	4.6500	5.1000	4.6500	5.0400	+12.000%	34	1,198	+34.921%
2026-06-30	4.5000	4.5000	4.5000	4.5000	-8.163%	1	1,218	+51.111%
2026-06-29	4.5000	4.9000	4.4000	4.9000	+6.522%	10	1,218	+38.776%
2026-06-26	3.6000	4.6000	3.6000	4.6000	+49.351%	30	1,223	+47.826%
2026-06-25	3.1600	3.4000	3.0800	3.0800	+9.220%	3	1,245	+120.779%
2026-06-24	2.8100	2.8200	2.8100	2.8200	+8.462%	6	1,245	+141.135%
2026-06-22	2.9000	2.9000	2.6000	2.6000	+1.563%	3	1,244	+161.538%
2026-06-18	2.7000	2.7500	2.5600	2.5600	-1.538%	186	1,288	+165.625%
2026-06-16	2.6000	2.6000	2.6000	2.6000	+1.961%	3	1,288	+161.538%
2026-06-15	2.5500	2.5500	2.5500	2.5500	+2.000%	1	1,287	+166.667%
2026-06-12	2.4300	2.5000	2.4300	2.5000	+2.041%	105	1,287	+172.000%
2026-06-11	2.2500	2.6000	2.2500	2.4500	+8.889%	23	1,382	+177.551%
2026-06-10	2.5000	2.5000	2.2500	2.2500	-16.667%	24	1,372	+202.222%
2026-06-09	2.5000	2.7000	2.5000	2.7000	-9.091%	11	1,371	+151.852%
2026-06-08	2.9700	2.9700	2.9700	2.9700	+4.211%	7	1,371	+128.956%
2026-06-05	2.9000	2.9000	2.8500	2.8500	-0.350%	11	1,371	+138.596%
2026-06-03	2.8600	2.8600	2.8600	2.8600	-18.286%	50	1,371	+137.762%
2026-06-02	3.6900	3.6900	3.5000	3.5000	-7.895%	17	1,321	+94.286%
2026-06-01	3.5000	3.8000	3.5000	3.8000	+12.094%	5	1,321	+78.947%
2026-05-29	3.3000	3.6000	3.3000	3.3900	+7.619%	136	1,321	+100.590%
2026-05-26	3.6000	3.6000	3.1500	3.1500	+5.000%	6	1,296	+115.873%
2026-05-22	3.3000	3.3000	3.0000	3.0000	-3.226%	15	1,295	+126.667%
2026-05-21	3.0600	3.1000	3.0000	3.1000	+2.310%	4	1,293	+119.355%
2026-05-20	2.9900	3.0300	2.9900	3.0300	+10.182%	11	1,293	+124.422%
2026-05-19	2.8000	2.8000	2.7500	2.7500	-7.718%	15	1,292	+147.273%
2026-05-18	3.1000	3.1000	2.9800	2.9800	-5.096%	8	1,292	+128.188%
2026-05-15	3.3500	3.3500	2.8000	3.1400	-4.848%	4	1,292	+116.561%
2026-05-14	3.2000	3.3000	3.2000	3.3000	+11.864%	5	1,290	+106.061%
2026-05-13	3.2000	3.2000	2.9500	2.9500	-15.714%	20	1,233	+130.508%
2026-05-12	3.2000	3.5000	3.1000	3.5000	-2.778%	112	1,233	+94.286%
2026-05-11	3.5000	3.8000	3.5000	3.6000	-1.370%	20	1,233	+88.889%
2026-05-08	3.7000	3.7000	3.5000	3.6500	-10.976%	34	1,233	+86.301%
2026-05-07	4.5000	4.6000	4.0000	4.1000	-31.667%	67	1,223	+65.854%
2026-05-06	6.0000	6.0000	6.0000	6.0000	+9.689%	1	1,223	+13.333%
2026-05-05	5.5000	5.5000	5.4700	5.4700	-14.531%	6	1,224	+24.314%
2026-05-01	6.4000	6.4000	6.4000	6.4000	+6.667%	2	1,224	+6.250%
2026-04-28	6.2000	6.2000	6.0000	6.0000	-9.639%	21	1,224	+13.333%
2026-04-24	6.5000	6.6400	6.5000	6.6400	-5.143%	9	1,224	+2.410%
2026-04-23	7.0000	7.0000	7.0000	7.0000	-6.667%	5	1,224	-2.857%
2026-04-22	7.5000	7.5000	7.5000	7.5000	0.000%	2	1,224	-9.333%
2026-04-21	8.0000	8.1500	7.5000	7.5000	-5.063%	42	1,231	-9.333%
2026-04-20	8.0000	8.2000	7.9000	7.9000	+2.597%	6	1,231	-13.924%
2026-04-17	7.6000	7.7000	7.6000	7.7000	+2.667%	102	1,233	-11.688%
2026-04-16	7.5000	7.5000	7.5000	7.5000	-2.597%	1	1,146	-9.333%
2026-04-15	7.0000	7.7000	7.0000	7.7000	+24.194%	137	1,146	-11.688%
2026-04-14	6.3000	6.4100	6.2000	6.2000	+5.085%	202	1,119	+9.677%
2026-04-13	5.2000	5.9000	5.2000	5.9000	+25.532%	7	1,175	+15.254%
2026-04-10	4.7900	4.7900	4.7000	4.7000	-6.000%	6	1,176	+44.681%
2026-04-09	5.0000	5.0000	5.0000	5.0000	-12.281%	2	1,178	+36.000%
2026-04-08	5.3100	5.7000	5.3100	5.7000	+26.667%	2	1,178	+19.298%
2026-04-06	4.5000	5.0000	4.5000	4.5000	+1.124%	4	1,179	+51.111%
2026-03-31	4.4500	4.4500	4.4500	4.4500	+23.611%	1	1,180	+52.809%
2026-03-30	3.6000	3.7000	3.6000	3.6000	+2.857%	31	1,180	+88.889%
2026-03-27	3.5500	3.5500	3.4000	3.5000	-12.500%	12	1,171	+94.286%
2026-03-26	4.1200	4.1300	3.9000	4.0000	+8.696%	166	1,164	+70.000%
2026-03-25	3.9000	3.9000	3.6800	3.6800	-5.641%	4	1,275	+84.783%
2026-03-24	4.3000	4.3000	3.9000	3.9000	-18.750%	9	1,275	+74.359%
2026-03-23	4.8800	4.8800	4.8000	4.8000	+9.091%	40	1,274	+41.667%
2026-03-20	4.6400	4.7800	4.4000	4.4000	-7.368%	49	1,274	+54.545%
2026-03-19	4.7500	4.7500	4.7500	4.7500	+1.064%	5	1,305	+43.158%
2026-03-18	4.8000	4.8000	4.7000	4.7000	-20.339%	4	1,305	+44.681%
2026-03-16	5.9000	5.9000	5.9000	5.9000	+1.900%	5	1,304	+15.254%
2026-03-13	7.0000	7.0000	5.6000	5.7900	-13.839%	21	1,304	+17.444%
2026-03-11	6.7000	6.7200	6.6300	6.7200	-4.816%	240	1,297	+1.190%
2026-03-10	7.0600	7.0600	7.0600	7.0600	+10.313%	10	1,313	-3.683%
2026-03-09	6.8800	6.8800	6.4000	6.4000	-11.111%	2	1,307	+6.250%
2026-03-06	7.2000	7.2000	7.2000	7.2000	-7.692%	10	1,307	-5.556%
2026-03-05	8.0000	8.0000	7.8000	7.8000	-2.500%	111	1,307	-12.821%
2026-03-04	8.0000	8.0000	8.0000	8.0000	+5.263%	1	1,308	-15.000%
2026-03-02	6.8000	7.7300	6.8000	7.6000	+15.152%	161	1,309	-10.526%
2026-02-27	7.0000	7.0000	6.6000	6.6000	-24.312%	50	1,284	+3.030%
2026-02-26	8.0000	8.7200	8.0000	8.7200	+44.371%	5	1,282	-22.018%
2026-02-24	6.0400	6.0400	6.0400	6.0400	+11.852%	1	1,286	+12.583%
2026-02-23	4.8000	5.7000	4.8000	5.4000	-12.903%	18	1,286	+25.926%
2026-02-20	6.3000	6.3000	6.2000	6.2000	+2.479%	41	1,287	+9.677%
2026-02-19	6.0500	6.0500	6.0500	6.0500	+10.000%	2	1,323	+12.397%
2026-02-13	6.1000	6.1000	5.5000	5.5000	-1.961%	6	1,322	+23.636%
2026-02-12	5.6100	5.6100	5.6100	5.6100	-6.500%	6	1,322	+21.212%
2026-02-11	6.5200	6.5200	6.0000	6.0000	-20.000%	3	1,322	+13.333%
2026-02-10	7.5000	7.5000	7.5000	7.5000	+4.603%	1	1,322	-9.333%
2026-02-09	6.4000	7.1700	6.4000	7.1700	+12.031%	2	1,323	-5.160%
2026-02-06	6.4000	6.4000	6.4000	6.4000	-3.030%	1	1,323	+6.250%
2026-02-04	6.1000	6.7000	6.1000	6.6000	-2.941%	56	1,323	+3.030%
2026-02-03	7.7000	7.7000	6.3000	6.8000	-17.275%	64	1,328	0.000%
2026-02-02	9.0000	9.0000	8.2200	8.2200	-10.262%	103	1,344	-17.275%
2026-01-30	9.2500	9.4700	9.1600	9.1600	-3.579%	123	1,347	-25.764%
2026-01-29	10.3000	10.3000	9.2900	9.5000	-9.524%	21	1,348	-28.421%
2026-01-26	9.9000	10.5000	9.9000	10.5000	+2.439%	3	1,348	-35.238%
2026-01-23	10.2500	10.2500	10.2500	10.2500	-2.381%	2	1,350	-33.659%
2026-01-20	9.0000	10.5000	9.0000	10.5000	+10.063%	2	1,350	-35.238%
2026-01-15	9.5400	9.5400	9.5400	9.5400	+0.846%	1	1,349	-28.721%
2026-01-14	9.4600	9.4600	9.4600	9.4600	-16.060%	1	1,350	-28.118%
2026-01-09	11.2700	11.2700	11.2700	11.2700	+0.625%	1	1,349	-39.663%
2026-01-08	11.1000	11.2000	11.1000	11.2000	+5.263%	3	1,349	-39.286%
2026-01-07	10.6500	10.6500	10.5900	10.6400	-5.506%	5	1,349	-36.090%
2026-01-06	11.0000	11.2600	11.0000	11.2600	+2.364%	2	1,346	-39.609%
2026-01-05	10.5600	11.0000	10.5600	11.0000	+15.425%	17	1,344	-38.182%
2026-01-02	9.5300	9.5300	9.5300	9.5300	-6.201%	1	1,344	-28.646%
2025-12-31	10.4000	10.4000	10.1600	10.1600	-3.238%	11	1,345	-33.071%
2025-12-30	10.5000	10.5000	10.5000	10.5000	0.000%	2	1,345	-35.238%
2025-12-29	10.5000	10.5000	10.5000	10.5000	+0.478%	1	1,347	-35.238%
2025-12-26	10.6000	10.6000	10.4500	10.4500	-4.128%	3	1,347	-34.928%
2025-12-24	10.9300	10.9300	10.9000	10.9000	+3.810%	2	1,344	-37.615%
2025-12-23	10.5000	10.5000	10.5000	10.5000	-4.372%	1	1,344	-35.238%
2025-12-22	10.9100	10.9800	10.9100	10.9800	+6.602%	2	1,344	-38.069%
2025-12-19	10.5000	10.5000	10.2000	10.3000	+3.000%	134	1,344	-33.981%
2025-12-17	10.0000	10.0000	10.0000	10.0000	-0.892%	1	1,263	-32.000%
2025-12-16	10.0900	10.0900	10.0900	10.0900	+0.900%	1	1,262	-32.607%
2025-12-15	10.8000	10.8000	10.0000	10.0000	-10.314%	2	1,262	-32.000%
2025-12-12	11.2500	11.2500	10.9000	11.1500	-7.851%	3	1,260	-39.013%
2025-12-11	11.4000	12.1000	11.4000	12.1000	+10.000%	26	1,261	-43.802%
2025-12-10	10.1400	11.0000	9.9900	11.0000	+14.583%	66	1,264	-38.182%
2025-12-09	9.5000	9.6000	9.5000	9.6000	+1.373%	16	1,243	-29.167%
2025-12-08	9.4700	9.4700	9.4700	9.4700	-3.170%	2	1,240	-28.194%
2025-12-05	9.8100	9.8100	9.7800	9.7800	+8.667%	2	1,240	-30.470%
2025-12-04	8.7500	9.0000	8.7500	9.0000	+8.434%	3	1,240	-24.444%
2025-12-02	8.3000	8.4500	8.2000	8.3000	+3.750%	8	1,240	-18.072%
2025-12-01	7.8000	8.2500	7.8000	8.0000	+12.518%	8	1,242	-15.000%
2025-11-28	6.8700	7.1100	6.8700	7.1100	+0.994%	3	1,244	-4.360%
2025-11-26	6.3500	7.0400	6.3500	7.0400	+8.308%	16	1,239	-3.409%
2025-11-25	6.6000	6.6000	6.5000	6.5000	+2.201%	3	1,239	+4.615%
2025-11-24	5.3000	6.3600	5.3000	6.3600	+9.845%	52	1,241	+6.918%
2025-11-21	5.7800	5.8300	5.7800	5.7900	+2.660%	140	1,240	+17.444%
2025-11-20	5.9700	5.9700	5.6000	5.6400	-8.293%	111	1,100	+20.567%
2025-11-19	6.1500	6.1500	6.1500	6.1500	+11.818%	1	1,154	+10.569%
2025-11-18	5.6000	6.1400	5.5000	5.5000	-2.309%	20	1,154	+23.636%
2025-11-17	5.9000	5.9000	5.6300	5.6300	-8.455%	47	1,148	+20.782%
2025-11-14	5.8100	6.2500	5.8100	6.1500	-3.150%	19	1,179	+10.569%
2025-11-13	6.7100	6.7100	6.2500	6.3500	-9.286%	220	1,178	+7.087%
2025-11-12	7.2000	7.2000	7.0000	7.0000	-2.507%	114	1,133	-2.857%
2025-11-11	7.1800	7.1800	7.1800	7.1800	-5.402%	1	1,139	-5.292%
2025-11-10	7.2000	7.6600	7.0000	7.5900	+6.154%	70	1,139	-10.408%
2025-11-07	5.6000	7.3000	5.6000	7.1500	+19.167%	51	1,109	-4.895%
2025-11-06	5.9500	6.2100	5.7500	6.0000	-13.043%	38	1,129	+13.333%
2025-11-05	5.9600	7.1000	5.9000	6.9000	+20.841%	279	1,160	-1.449%
2025-11-04	5.8000	5.8000	5.6200	5.7100	-4.515%	277	920	+19.089%
2025-11-03	5.6000	6.0000	4.8000	5.9800	+18.651%	18	683	+13.712%
2025-10-31	5.2500	5.3000	4.7600	5.0400	-2.703%	6	683	+34.921%
2025-10-30	4.9000	5.6000	4.9000	5.1800	-4.074%	28	682	+31.274%
2025-10-29	5.5000	5.5000	5.1800	5.4000	-6.897%	346	684	+25.926%
2025-10-28	6.0100	6.0100	4.8000	5.8000	-1.695%	9	961	+17.241%
2025-10-27	6.0000	6.0000	5.9000	5.9000	+2.609%	43	918	+15.254%
2025-10-24	5.7000	5.7500	5.7000	5.7500	+2.679%	325	918	+18.261%
2025-10-23	5.0000	5.6000	4.9000	5.6000	+5.660%	265	691	+21.429%
2025-10-22	5.3600	5.4000	4.8000	5.3000	-8.304%	63	467	+28.302%
2025-10-21	5.7800	5.7800	5.7800	5.7800	+7.037%	1	418	+17.647%
2025-10-20	5.1000	5.4000	5.0000	5.4000	+14.894%	24	417	+25.926%
2025-10-17	5.0000	5.4000	4.6500	4.7000	-12.963%	29	417	+44.681%
2025-10-16	6.2000	6.4000	4.9400	5.4000	-10.000%	26	397	+25.926%
2025-10-14	6.0000	6.0000	6.0000	6.0000	0.000%	1	372	+13.333%
2025-10-13	6.0900	7.0000	6.0000	6.0000	-4.762%	35	373	+13.333%
2025-10-10	8.0000	8.0000	6.3000	6.3000	-11.017%	68	342	+7.937%
2025-10-08	7.0000	7.2000	7.0000	7.0800	+4.118%	4	274	-3.955%
2025-10-07	7.2500	7.2500	6.8000	6.8000	-4.225%	3	277	0.000%
2025-10-06	7.3000	7.3000	7.1000	7.1000	+0.282%	30	274	-4.225%
2025-10-03	7.7000	7.7000	7.0800	7.0800	+2.609%	19	244	-3.955%
2025-10-02	7.0000	7.0000	6.9000	6.9000	+9.873%	6	225	-1.449%
2025-10-01	6.3000	6.3000	6.2800	6.2800	+0.641%	2	219	+8.280%
2025-09-30	6.5800	6.5800	6.2400	6.2400	-8.235%	4	220	+8.974%
2025-09-29	6.6000	6.8000	6.6000	6.8000	0.000%	35	216	0.000%
2025-09-26	7.2000	7.2000	6.8000	6.8000	-8.108%	21	187	0.000%
2025-09-25	8.8000	8.8000	7.4000	7.4000	-12.941%	5	168	-8.108%
2025-09-24	9.0000	9.0000	8.5000	8.5000	-11.181%	9	164	-20.000%
2025-09-23	9.8000	9.8000	9.5700	9.5700	-7.087%	7	157	-28.945%
2025-09-22	9.3000	11.1000	9.3000	10.3000	+14.444%	130	150	-33.981%
2025-09-19	9.0000	9.0000	9.0000	9.0000	+4.651%	1	127	-24.444%
2025-09-18	9.0200	9.0200	8.6000	8.6000	-6.522%	3	128	-20.930%
2025-09-17	9.2000	9.2000	9.2000	9.2000	+5.747%	1	129	-26.087%
2025-09-16	8.7000	8.7000	8.5000	8.7000	-0.798%	15	128	-21.839%
2025-09-15	8.8000	8.8000	8.7700	8.7700	-3.626%	3	137	-22.463%
2025-09-12	9.1000	9.1000	9.1000	9.1000	+1.111%	1	136	-25.275%
2025-09-11	8.9000	9.0000	8.8700	9.0000	-3.226%	3	135	-24.444%
2025-09-09	9.3000	9.3000	9.3000	9.3000	0.000%	1	132	-26.882%
2025-09-03	9.8100	9.8100	9.1000	9.3000	-7.000%	3	131	-26.882%
2025-09-02	10.6000	10.6000	9.8600	10.0000	-9.091%	6	132	-32.000%
2025-08-29	11.0000	11.0000	11.0000	11.0000	-5.172%	1	125	-38.182%
2025-08-28	11.6000	11.6000	11.6000	11.6000	-1.695%	1	125	-41.379%
2025-08-26	11.8000	11.8000	11.8000	11.8000	+1.724%	1	124	-42.373%
2025-08-25	11.8500	11.8500	11.6000	11.6000	0.000%	7	123	-41.379%
2025-08-20	11.8600	11.8600	11.6000	11.6000	-9.798%	41	126	-41.379%
2025-08-19	12.8600	12.8600	12.8600	12.8600	-11.615%	1	87	-47.123%
2025-08-13	14.5500	14.5500	14.5500	14.5500	+8.582%	4	86	-53.265%
2025-08-11	14.5500	14.5500	13.4000	13.4000	-2.403%	7	82	-49.254%
2025-08-08	15.6000	15.6000	13.7300	13.7300	-22.254%	11	85	-50.473%
2025-08-05	16.8600	17.6600	16.8600	17.6600	-4.541%	2	74	-61.495%
2025-07-25	18.9200	18.9200	18.5000	18.5000	-2.375%	3	74	-63.243%
2025-07-24	18.9500	18.9500	18.9500	18.9500	-7.244%	5	77	-64.116%
2025-07-23	20.4300	20.4300	20.4300	20.4300	+18.366%	1	72	-66.716%
2025-07-22	17.2400	17.5000	17.2400	17.2600	+1.529%	5	73	-60.603%
2025-07-21	17.0000	17.0000	17.0000	17.0000	+7.937%	1	68	-60.000%
2025-07-18	15.8000	15.8000	15.7500	15.7500	-6.805%	2	69	-56.825%
2025-07-17	16.9000	16.9000	16.9000	16.9000	+9.385%	1	67	-59.763%
2025-07-16	15.2200	15.4500	15.2200	15.4500	+0.325%	2	68	-55.987%
2025-07-15	15.3500	15.6700	15.2500	15.4000	-1.597%	8	66	-55.844%
2025-07-14	15.6700	15.8500	15.3800	15.6500	-0.635%	9	58	-56.550%
2025-07-11	15.5000	15.7500	15.5000	15.7500	-1.563%	2	49	-56.825%
2025-07-10	16.0000	16.0000	16.0000	16.0000	-0.312%	1	47	-57.500%
2025-07-09	16.0500	16.0500	15.7100	16.0500	-2.727%	3	46	-57.632%
2025-07-08	16.5000	16.5000	16.5000	16.5000	-0.602%	3	43	-58.788%
2025-07-07	16.1500	16.6000	16.1500	16.6000	0.000%	40	40	-59.036%

.dark-mode .bPLsXt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bPLsXt{ color: #333333; background-color: white; border: 2px solid #333333; }CHYM20270115C20CHYM Jan 15 2027 20.00 Call (CHYM270115C00020000)option OPRA

CHYM20270115C20
CHYM Jan 15 2027 20.00 Call (CHYM270115C00020000)
option OPRA