Dark

CHYM20270115C30
CHYM Jan 15 2027 30.00 Call (CHYM270115C00030000)
option OPRA

EOD

Aug 3, 2026

2.40+10.599%(+0.23)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.3000	2.4000	2.3000	2.4000	+10.599%	17	7,482	0.000%
2026-07-31	2.0000	2.1700	1.9200	2.1700	+7.426%	31	7,479	+10.599%
2026-07-29	2.0000	2.0200	1.8500	2.0200	+18.824%	6	7,489	+18.812%
2026-07-28	1.7000	1.7000	1.7000	1.7000	+3.030%	1	7,490	+41.176%
2026-07-27	1.6000	1.6500	1.6000	1.6500	+17.857%	7	7,490	+45.455%
2026-07-24	1.4500	1.4600	1.4000	1.4000	-17.647%	639	7,490	+71.429%
2026-07-22	1.7000	1.7000	1.7000	1.7000	-5.556%	1	6,984	+41.176%
2026-07-21	1.8000	1.8000	1.8000	1.8000	-5.263%	10	6,983	+33.333%
2026-07-20	1.8000	1.9000	1.8000	1.9000	+8.571%	36	6,983	+26.316%
2026-07-17	1.7500	1.7500	1.7500	1.7500	-11.616%	30	6,947	+37.143%
2026-07-15	1.8500	2.1000	1.8500	1.9800	+23.750%	51	6,966	+21.212%
2026-07-14	1.5000	1.6800	1.5000	1.6000	-5.882%	19	6,962	+50.000%
2026-07-13	1.7000	1.7000	1.7000	1.7000	+3.030%	2	6,965	+41.176%
2026-07-09	1.6500	1.6500	1.6500	1.6500	+1.227%	1	6,965	+45.455%
2026-07-07	1.7000	1.7000	1.6000	1.6300	-11.892%	146	6,965	+47.239%
2026-07-06	1.5500	1.8500	1.5500	1.8500	+5.714%	20	7,076	+29.730%
2026-07-01	1.7200	1.7500	1.7000	1.7500	+16.667%	24	7,076	+37.143%
2026-06-30	1.4000	1.6500	1.4000	1.5000	-6.832%	46	7,096	+60.000%
2026-06-29	1.4300	1.6100	1.4300	1.6100	+17.518%	13	7,061	+49.068%
2026-06-26	1.2000	1.3700	1.2000	1.3700	+30.476%	25	7,050	+75.182%
2026-06-25	1.0500	1.0500	1.0500	1.0500	+6.061%	1	7,064	+128.571%
2026-06-24	0.7700	0.9900	0.7700	0.9900	+23.750%	9	7,064	+142.424%
2026-06-23	0.8000	0.8000	0.8000	0.8000	-11.111%	7	7,066	+200.000%
2026-06-22	1.0000	1.0000	0.8500	0.9000	+20.000%	7	7,073	+166.667%
2026-06-18	0.7000	0.7500	0.7000	0.7500	-11.765%	52	7,116	+220.000%
2026-06-17	0.8500	0.8500	0.8500	0.8500	+6.250%	1	7,116	+182.353%
2026-06-16	1.0000	1.0000	0.8000	0.8000	-8.046%	5	7,117	+200.000%
2026-06-15	0.9100	0.9100	0.8700	0.8700	0.000%	2	7,118	+175.862%
2026-06-12	0.8700	0.8700	0.8700	0.8700	+8.750%	8	7,119	+175.862%
2026-06-11	0.6700	0.8000	0.6700	0.8000	0.000%	3	7,127	+200.000%
2026-06-10	0.9000	0.9000	0.8000	0.8000	-20.000%	30	7,126	+200.000%
2026-06-09	1.0000	1.0000	1.0000	1.0000	-9.091%	5	7,131	+140.000%
2026-06-04	1.1000	1.1000	1.1000	1.1000	+15.789%	3	7,131	+118.182%
2026-06-03	0.9500	0.9500	0.9500	0.9500	-33.566%	1	7,131	+152.632%
2026-06-01	1.4000	1.5000	1.4000	1.4300	+14.400%	11	7,131	+67.832%
2026-05-29	1.1000	1.2500	1.1000	1.2500	+11.607%	3	7,122	+92.000%
2026-05-28	0.9000	1.1500	0.9000	1.1200	+15.464%	16	7,121	+114.286%
2026-05-27	1.1000	1.1000	0.9500	0.9700	-23.016%	15	7,121	+147.423%
2026-05-26	1.2600	1.2600	1.2600	1.2600	+14.545%	7	7,117	+90.476%
2026-05-21	1.1600	1.1600	1.1000	1.1000	0.000%	13	7,117	+118.182%
2026-05-20	0.9100	1.1000	0.9100	1.1000	+13.402%	26	7,114	+118.182%
2026-05-19	1.0500	1.0500	0.9700	0.9700	-2.020%	20	7,124	+147.423%
2026-05-18	1.1000	1.1000	0.9900	0.9900	-13.913%	6	7,124	+142.424%
2026-05-15	1.3000	1.3000	1.1500	1.1500	-8.000%	40	7,124	+108.696%
2026-05-14	1.3000	1.3000	1.2500	1.2500	+4.167%	21	7,114	+92.000%
2026-05-13	1.2500	1.2500	1.2000	1.2000	-6.977%	14	7,132	+100.000%
2026-05-12	1.2500	1.2900	1.2500	1.2900	-0.769%	5	7,132	+86.047%
2026-05-11	1.3500	1.3500	1.3000	1.3000	-7.143%	7	7,132	+84.615%
2026-05-08	1.5500	1.5500	1.4000	1.4000	-14.110%	36	7,133	+71.429%
2026-05-07	2.3000	2.3000	1.6300	1.6300	-37.308%	51	7,133	+47.239%
2026-05-06	2.5000	2.8000	2.5000	2.6000	+16.592%	10	7,125	-7.692%
2026-05-05	2.3700	2.3700	2.2300	2.2300	-21.754%	9	7,119	+7.623%
2026-05-04	2.8500	2.8500	2.8500	2.8500	+9.615%	5	7,116	-15.789%
2026-04-30	2.6000	2.6000	2.6000	2.6000	+4.000%	4	7,111	-7.692%
2026-04-29	2.5000	2.5000	2.5000	2.5000	-10.714%	10	7,111	-4.000%
2026-04-27	2.8000	2.8000	2.8000	2.8000	-6.667%	2	7,111	-14.286%
2026-04-23	3.0000	3.0000	3.0000	3.0000	-17.808%	5	7,109	-20.000%
2026-04-22	3.5800	3.6500	3.5800	3.6500	-1.084%	5	7,109	-34.247%
2026-04-21	3.9500	3.9900	3.5000	3.6900	-2.122%	43	7,105	-34.959%
2026-04-20	3.6000	3.8000	3.6000	3.7700	+6.197%	5	7,105	-36.340%
2026-04-17	3.8500	3.8500	3.5500	3.5500	+4.412%	14	7,106	-32.394%
2026-04-15	3.2000	3.7000	3.2000	3.4000	+13.712%	4	7,116	-29.412%
2026-04-14	2.9500	2.9900	2.8700	2.9900	+24.583%	3	7,117	-19.732%
2026-04-13	2.6000	2.6000	2.4000	2.4000	+18.227%	3	7,118	0.000%
2026-04-10	2.0300	2.0300	2.0300	2.0300	0.000%	1	7,119	+18.227%
2026-04-02	1.8500	2.0300	1.8500	2.0300	+35.333%	13	7,122	+18.227%
2026-03-31	1.6500	1.6500	1.5000	1.5000	+3.448%	2	7,122	+60.000%
2026-03-30	1.4200	1.4500	1.4200	1.4500	0.000%	10	7,121	+65.517%
2026-03-27	1.4500	1.4500	1.4500	1.4500	-6.452%	1	7,111	+65.517%
2026-03-25	1.8800	1.8800	1.5500	1.5500	-8.284%	32	7,111	+54.839%
2026-03-24	1.7700	1.7700	1.6900	1.6900	-21.395%	8	7,112	+42.012%
2026-03-23	2.1500	2.1500	2.0000	2.1500	+4.878%	45	7,114	+11.628%
2026-03-20	2.0500	2.0500	2.0500	2.0500	+5.128%	2	7,071	+17.073%
2026-03-19	1.9000	1.9500	1.9000	1.9500	-11.765%	20	7,071	+23.077%
2026-03-18	2.2100	2.2100	2.2100	2.2100	+1.376%	4	7,068	+8.597%
2026-03-17	2.2000	2.2000	2.1800	2.1800	-12.800%	50	7,068	+10.092%
2026-03-16	2.7000	2.7000	2.5000	2.5000	+2.041%	2	7,046	-4.000%
2026-03-13	3.1000	3.1000	2.4500	2.4500	-20.968%	4	7,047	-2.041%
2026-03-12	3.1000	3.1000	3.1000	3.1000	-3.125%	25	7,045	-22.581%
2026-03-11	3.0700	3.2000	3.0600	3.2000	-5.325%	421	7,045	-25.000%
2026-03-10	3.4000	3.6000	3.3000	3.3800	-0.588%	171	7,261	-28.994%
2026-03-09	3.1000	3.4000	3.0000	3.4000	-19.048%	35	7,331	-29.412%
2026-03-05	4.2000	4.2000	4.2000	4.2000	+7.692%	1	7,331	-42.857%
2026-03-04	4.1000	4.1000	3.9000	3.9000	-7.143%	60	7,331	-38.462%
2026-03-03	4.2000	4.2000	4.2000	4.2000	+22.449%	1	7,342	-42.857%
2026-02-27	3.4300	3.4300	3.4300	3.4300	-27.021%	3	7,342	-30.029%
2026-02-26	4.3000	5.0000	4.3000	4.7000	+33.144%	42	7,345	-48.936%
2026-02-25	3.3000	3.7000	3.3000	3.5300	+10.313%	6	7,342	-32.011%
2026-02-24	3.0000	3.2000	3.0000	3.2000	+11.888%	1,250	7,342	-25.000%
2026-02-23	3.1000	3.1000	2.8600	2.8600	-13.333%	2	6,961	-16.084%
2026-02-20	3.4000	3.4000	3.1000	3.3000	-5.714%	54	6,960	-27.273%
2026-02-19	3.3500	3.5000	3.1400	3.5000	+16.667%	6,012	6,949	-31.429%
2026-02-18	3.0000	3.0000	3.0000	3.0000	-3.226%	10	949	-20.000%
2026-02-17	3.1000	3.1000	3.1000	3.1000	+12.727%	10	949	-22.581%
2026-02-13	2.8500	2.8500	2.7500	2.7500	-4.181%	4	947	-12.727%
2026-02-12	2.9000	2.9000	2.8700	2.8700	-4.967%	5	947	-16.376%
2026-02-11	3.5000	3.5000	3.0200	3.0200	-18.378%	25	952	-20.530%
2026-02-09	3.4300	3.7000	3.3000	3.7000	+12.121%	61	970	-35.135%
2026-02-06	3.1000	3.3000	3.0800	3.3000	0.000%	52	960	-27.273%
2026-02-04	3.0800	3.3000	3.0800	3.3000	0.000%	22	961	-27.273%
2026-02-03	3.9000	3.9000	3.0000	3.3000	-27.632%	28	963	-27.273%
2026-02-02	4.5600	4.5600	4.5600	4.5600	-2.979%	100	972	-47.368%
2026-01-30	4.7000	4.7000	4.7000	4.7000	0.000%	1	1,072	-48.936%
2026-01-29	4.6000	4.7900	4.6000	4.7000	-18.966%	7	1,073	-48.936%
2026-01-28	5.8200	6.0000	5.8000	5.8000	-1.024%	5	1,080	-58.621%
2026-01-27	5.8600	5.8600	5.8600	5.8600	-5.024%	1	1,084	-59.044%
2026-01-26	5.9500	6.1700	5.9500	6.1700	+0.325%	12	1,084	-61.102%
2026-01-23	6.1500	6.1500	6.1500	6.1500	+5.128%	1	1,088	-60.976%
2026-01-22	5.8000	6.1000	5.8000	5.8500	+7.537%	20	1,087	-58.974%
2026-01-20	5.3700	5.5000	4.5000	5.4400	-0.183%	16	1,080	-55.882%
2026-01-16	5.3800	5.4800	5.3800	5.4500	-0.183%	5	1,077	-55.963%
2026-01-15	5.2300	5.7500	5.2300	5.4600	+1.676%	9	1,077	-56.044%
2026-01-14	5.5900	5.6200	5.0000	5.3700	-6.771%	32	1,068	-55.307%
2026-01-13	6.2000	6.2000	5.6200	5.7600	-6.796%	102	1,086	-58.333%
2026-01-12	6.4000	6.4000	5.8000	6.1800	-8.036%	23	1,074	-61.165%
2026-01-09	6.7000	6.9000	6.5000	6.7200	+6.667%	143	1,070	-64.286%
2026-01-08	6.2200	6.5000	6.1600	6.3000	+2.107%	25	1,048	-61.905%
2026-01-07	5.9900	6.1700	5.8800	6.1700	-1.122%	52	1,032	-61.102%
2026-01-06	6.1200	6.2700	6.1200	6.2400	-8.235%	162	980	-61.538%
2026-01-05	5.8000	6.8000	5.8000	6.8000	+13.333%	26	889	-64.706%
2026-01-02	5.7000	6.0000	5.7000	6.0000	-3.069%	6	867	-60.000%
2025-12-31	6.1900	6.1900	6.1900	6.1900	-6.212%	10	873	-61.228%
2025-12-24	6.6000	6.6000	6.6000	6.6000	+1.538%	1	873	-63.636%
2025-12-23	6.2600	6.7000	6.2100	6.5000	-7.143%	147	873	-63.077%
2025-12-22	6.7000	7.0000	6.7000	7.0000	+12.000%	3	885	-65.714%
2025-12-19	6.3100	6.4300	6.2000	6.2500	+2.796%	136	885	-61.600%
2025-12-18	6.0800	6.0800	6.0800	6.0800	+1.165%	10	752	-60.526%
2025-12-17	6.0100	6.0100	6.0100	6.0100	-8.939%	300	752	-60.067%
2025-12-12	7.1800	7.3000	6.6000	6.6000	-7.692%	22	533	-63.636%
2025-12-11	7.0200	7.1500	7.0200	7.1500	+12.598%	5	532	-66.434%
2025-12-10	6.3000	6.4000	6.3000	6.3500	+8.547%	5	532	-62.205%
2025-12-08	5.7500	6.0000	5.7500	5.8500	-7.729%	5	529	-58.974%
2025-12-05	5.9400	6.3400	5.9400	6.3400	+15.273%	57	528	-62.145%
2025-12-04	5.4900	5.5000	5.4900	5.5000	+3.774%	11	538	-56.364%
2025-12-03	4.9400	5.3000	4.9400	5.3000	-1.852%	21	528	-54.717%
2025-12-02	5.4000	5.4000	5.4000	5.4000	+5.469%	1	540	-55.556%
2025-12-01	5.1200	5.1200	5.1200	5.1200	+23.671%	1	541	-53.125%
2025-11-28	4.2300	4.7000	4.1400	4.1400	-1.429%	4	542	-42.029%
2025-11-26	4.1500	4.2000	3.8000	4.2000	+23.529%	12	541	-42.857%
2025-11-25	3.2000	5.3000	3.2000	3.4000	-10.053%	151	541	-29.412%
2025-11-24	3.3000	4.0700	3.3000	3.7800	+5.000%	296	492	-36.508%
2025-11-21	3.4000	3.6000	3.4000	3.6000	+12.500%	50	567	-33.333%
2025-11-20	3.9200	3.9500	3.2000	3.2000	-21.569%	42	527	-25.000%
2025-11-19	4.0800	4.0800	4.0800	4.0800	-0.488%	2	567	-41.176%
2025-11-18	4.2000	4.2000	4.1000	4.1000	-3.756%	2	569	-41.463%
2025-11-13	4.4000	4.5400	4.2600	4.2600	-18.077%	4	571	-43.662%
2025-11-10	4.8000	5.2000	4.5000	5.2000	+6.122%	516	571	-53.846%
2025-11-07	4.1000	5.0000	4.1000	4.9000	+8.889%	42	761	-51.020%
2025-11-06	4.5000	4.5000	4.5000	4.5000	-5.263%	5	751	-46.667%
2025-11-05	3.6900	4.9200	3.6900	4.7500	+21.795%	232	751	-49.474%
2025-11-04	3.5700	3.9000	3.5700	3.9000	+5.405%	206	548	-38.462%
2025-11-03	3.3000	3.7000	3.0400	3.7000	+7.246%	13	534	-35.135%
2025-10-31	3.3400	3.4500	3.3400	3.4500	+6.811%	13	534	-30.435%
2025-10-30	3.2800	3.2800	3.2300	3.2300	-5.279%	18	544	-25.697%
2025-10-29	3.2000	3.6000	3.2000	3.4100	-5.278%	290	558	-29.619%
2025-10-28	3.6000	3.6000	3.6000	3.6000	-2.703%	100	696	-33.333%
2025-10-27	3.7000	3.7000	3.7000	3.7000	+7.246%	3	646	-35.135%
2025-10-24	3.3500	3.4500	3.3500	3.4500	+8.833%	279	646	-30.435%
2025-10-23	2.5000	3.2200	2.5000	3.1700	+7.458%	77	443	-24.290%
2025-10-22	3.1000	3.1000	2.7900	2.9500	-13.235%	21	408	-18.644%
2025-10-21	3.0000	3.4000	3.0000	3.4000	+9.325%	43	400	-29.412%
2025-10-20	2.9500	3.2000	2.9000	3.1100	+19.615%	21	399	-22.830%
2025-10-17	2.8800	2.9000	2.6000	2.6000	-2.622%	7	385	-7.692%
2025-10-16	3.3000	3.3000	2.6700	2.6700	-29.737%	27	386	-10.112%
2025-10-15	4.0000	4.0000	3.3000	3.8000	-5.000%	6	375	-36.842%
2025-10-14	3.3000	4.0000	3.3000	4.0000	+11.732%	7	373	-40.000%
2025-10-13	3.7000	3.8000	3.5600	3.5800	-10.500%	15	378	-32.961%
2025-10-10	4.4600	4.4600	3.9700	4.0000	-11.111%	49	373	-40.000%
2025-10-08	4.1000	4.5000	4.1000	4.5000	+8.696%	6	352	-46.667%
2025-10-07	4.2000	4.3000	4.1400	4.1400	-5.909%	23	346	-42.029%
2025-10-06	4.5100	4.5100	4.4000	4.4000	+4.762%	4	332	-45.455%
2025-10-03	4.4000	4.5700	4.2000	4.2000	+5.000%	39	332	-42.857%
2025-10-02	3.9500	4.0000	3.9000	4.0000	+5.263%	7	338	-40.000%
2025-10-01	3.8400	3.8900	3.8000	3.8000	+5.556%	5	334	-36.842%
2025-09-30	3.7000	3.9000	3.6000	3.6000	-10.000%	29	329	-33.333%
2025-09-29	4.3000	4.3000	4.0000	4.0000	-6.977%	14	322	-40.000%
2025-09-26	4.4000	4.6000	4.1500	4.3000	-4.444%	77	314	-44.186%
2025-09-25	5.0000	5.0000	4.5000	4.5000	-15.094%	33	246	-46.667%
2025-09-24	5.6300	5.8000	5.3000	5.3000	-8.621%	25	238	-54.717%
2025-09-23	6.7000	7.0000	5.7000	5.8000	-6.602%	60	230	-58.621%
2025-09-22	6.5600	6.8000	6.2100	6.2100	+9.717%	102	197	-61.353%
2025-09-19	5.4600	5.6600	5.4600	5.6600	+1.982%	16	125	-57.597%
2025-09-18	5.6000	5.6000	5.5500	5.5500	+3.933%	3	109	-56.757%
2025-09-16	5.3400	5.3400	5.3400	5.3400	-0.559%	2	106	-55.056%
2025-09-15	5.3700	5.3700	5.3700	5.3700	-4.787%	5	104	-55.307%
2025-09-11	5.5000	5.8000	5.4500	5.6400	+1.989%	16	99	-57.447%
2025-09-10	5.5300	5.5300	5.5300	5.5300	-10.662%	1	86	-56.600%
2025-09-08	6.0000	6.1900	6.0000	6.1900	+6.175%	3	87	-61.228%
2025-09-05	6.0000	6.0000	5.8300	5.8300	-7.018%	5	84	-58.834%
2025-09-03	6.4000	6.4000	6.2600	6.2700	-3.834%	3	80	-61.722%
2025-09-02	6.5200	6.5200	6.5200	6.5200	-21.446%	5	79	-63.190%
2025-08-22	8.2800	8.3000	8.2800	8.3000	+10.667%	4	74	-71.084%
2025-08-21	7.5000	7.5000	7.5000	7.5000	-27.885%	4	70	-68.000%
2025-08-18	10.0400	10.4000	10.0400	10.4000	+7.996%	4	68	-76.923%
2025-08-15	9.4100	9.6300	9.4100	9.6300	-5.030%	3	64	-75.078%
2025-08-13	10.1400	10.1400	10.1400	10.1400	+0.396%	7	63	-76.331%
2025-08-11	10.8000	10.9300	10.0000	10.1000	+5.208%	5	70	-76.238%
2025-08-08	11.0000	11.0000	9.5000	9.6000	-25.869%	45	65	-75.000%
2025-08-04	12.9500	12.9500	12.9500	12.9500	-0.385%	1	48	-81.467%
2025-08-01	13.0000	13.0000	13.0000	13.0000	-8.192%	1	47	-81.538%
2025-07-31	14.1600	14.1600	14.1600	14.1600	+13.553%	1	47	-83.051%
2025-07-29	13.6000	13.6000	12.4700	12.4700	-15.743%	2	47	-80.754%
2025-07-24	14.8000	14.8000	14.8000	14.8000	-7.500%	1	45	-83.784%
2025-07-23	16.0000	16.0000	16.0000	16.0000	+24.514%	2	45	-85.000%
2025-07-22	12.8600	12.8600	12.8500	12.8500	-2.578%	4	43	-81.323%
2025-07-21	13.6000	13.6000	13.1900	13.1900	+7.236%	9	47	-81.804%
2025-07-18	12.3000	12.3000	12.3000	12.3000	-0.806%	10	46	-80.488%
2025-07-16	12.4000	12.4000	12.4000	12.4000	+8.677%	1	36	-80.645%
2025-07-15	11.4100	11.4100	11.4100	11.4100	-4.917%	1	35	-78.966%
2025-07-14	11.5000	12.2000	11.5000	12.0000	+0.334%	4	35	-80.000%
2025-07-11	12.3000	12.8300	11.9600	11.9600	-1.967%	6	37	-79.933%
2025-07-10	11.9400	12.3000	11.9400	12.2000	-1.613%	10	32	-80.328%
2025-07-09	12.4000	12.4000	12.4000	12.4000	-2.362%	1	30	-80.645%
2025-07-07	12.1000	12.7000	11.8000	12.7000	0.000%	35	29	-81.102%

.dark-mode .pBrHWg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pBrHWg{ color: #333333; background-color: white; border: 2px solid #333333; }CHYM20270115C30CHYM Jan 15 2027 30.00 Call (CHYM270115C00030000)option OPRA

CHYM20270115C30
CHYM Jan 15 2027 30.00 Call (CHYM270115C00030000)
option OPRA