Dark

CHYM20270115C40
CHYM Jan 15 2027 40.00 Call (CHYM270115C00040000)
option OPRA

EOD

Aug 3, 2026

0.8600+22.857%(+0.1600)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.8000	0.8600	0.8000	0.8600	+22.857%	55	4,145	0.000%
2026-07-29	0.7000	0.7000	0.7000	0.7000	+18.644%	1	4,140	+22.857%
2026-07-28	0.5000	0.5900	0.5000	0.5900	-1.667%	2	4,141	+45.763%
2026-07-27	0.6000	0.6000	0.6000	0.6000	+9.091%	1	4,141	+43.333%
2026-07-24	0.4900	0.5500	0.4900	0.5500	-8.333%	22	4,141	+56.364%
2026-07-22	0.6500	0.6500	0.6000	0.6000	0.000%	24	4,141	+43.333%
2026-07-21	0.5900	0.6000	0.5900	0.6000	+1.695%	31	4,141	+43.333%
2026-07-20	0.5400	0.5900	0.5400	0.5900	-13.235%	35	4,141	+45.763%
2026-07-17	0.6800	0.6800	0.6800	0.6800	+23.636%	27	4,141	+26.471%
2026-07-14	0.5500	0.5500	0.5500	0.5500	+10.000%	1	4,141	+56.364%
2026-07-13	0.5000	0.5000	0.5000	0.5000	-16.667%	1	4,140	+72.000%
2026-07-09	0.6000	0.6000	0.6000	0.6000	+20.000%	20	4,140	+43.333%
2026-07-08	0.5000	0.5000	0.5000	0.5000	-9.091%	1	4,140	+72.000%
2026-07-06	0.5500	0.5500	0.5500	0.5500	+10.000%	4	4,140	+56.364%
2026-06-29	0.5000	0.5000	0.5000	0.5000	-23.077%	1	4,140	+72.000%
2026-06-26	0.5000	0.6500	0.5000	0.6500	+58.537%	30	4,139	+32.308%
2026-06-24	0.4100	0.4100	0.4100	0.4100	+24.242%	1	4,109	+109.756%
2026-06-23	0.3300	0.3300	0.3300	0.3300	-5.714%	1	4,109	+160.606%
2026-06-22	0.3500	0.3500	0.3500	0.3500	-18.605%	1	4,109	+145.714%
2026-06-18	0.4300	0.4300	0.4300	0.4300	+30.303%	1	4,110	+100.000%
2026-06-12	0.3300	0.3300	0.3300	0.3300	+3.125%	10	4,110	+160.606%
2026-06-11	0.3000	0.3200	0.3000	0.3200	-28.889%	6	4,110	+168.750%
2026-06-08	0.4500	0.4500	0.4500	0.4500	-8.163%	1	4,111	+91.111%
2026-06-04	0.4900	0.4900	0.4900	0.4900	+13.953%	1	4,110	+75.510%
2026-06-03	0.4000	0.4300	0.4000	0.4300	-14.000%	9	4,110	+100.000%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-3.846%	6	4,110	+72.000%
2026-05-29	0.5200	0.5200	0.5200	0.5200	+48.571%	3	4,104	+65.385%
2026-05-28	0.3500	0.3500	0.3500	0.3500	-22.222%	5	4,107	+145.714%
2026-05-27	0.4500	0.4500	0.4500	0.4500	+7.143%	6	4,107	+91.111%
2026-05-22	0.4200	0.4200	0.4200	0.4200	-19.231%	4	4,107	+104.762%
2026-05-21	0.4000	0.5400	0.4000	0.5200	+10.638%	40	4,107	+65.385%
2026-05-18	0.5000	0.5000	0.4100	0.4700	-21.667%	55	4,107	+82.979%
2026-05-15	0.6000	0.6000	0.6000	0.6000	+20.000%	2	4,162	+43.333%
2026-05-14	0.5000	0.5000	0.5000	0.5000	0.000%	1	4,162	+72.000%
2026-05-13	0.5000	0.5000	0.4500	0.5000	-13.793%	13	4,163	+72.000%
2026-05-12	0.6700	0.6700	0.5000	0.5800	-10.769%	14	4,163	+48.276%
2026-05-08	0.6000	0.6500	0.6000	0.6500	-7.143%	14	4,163	+32.308%
2026-05-07	0.7500	0.7500	0.7000	0.7000	-41.667%	35	4,164	+22.857%
2026-05-06	1.2400	1.2400	1.2000	1.2000	+13.208%	12	4,164	-28.333%
2026-05-05	1.0600	1.0600	1.0600	1.0600	-18.462%	1	4,164	-18.868%
2026-05-04	1.3500	1.3500	1.3000	1.3000	+30.000%	2	4,164	-33.846%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-28.571%	25	4,164	-14.000%
2026-04-24	1.4000	1.4000	1.4000	1.4000	-20.000%	25	4,164	-38.571%
2026-04-21	1.7500	1.7500	1.7500	1.7500	-2.778%	25	4,139	-50.857%
2026-04-20	1.8000	1.8000	1.8000	1.8000	+5.882%	1	4,139	-52.222%
2026-04-17	1.7000	1.7000	1.7000	1.7000	+3.030%	1	4,139	-49.412%
2026-04-16	1.6500	1.6500	1.6500	1.6500	-2.941%	10	4,139	-47.879%
2026-04-15	1.4200	1.7500	1.4200	1.7000	+112.500%	509	4,139	-49.412%
2026-04-09	0.8000	0.8000	0.8000	0.8000	-20.000%	25	3,683	+7.500%
2026-04-07	1.0000	1.0000	1.0000	1.0000	-10.714%	25	3,683	-14.000%
2026-04-02	1.1200	1.1200	1.1200	1.1200	+28.736%	1	3,683	-23.214%
2026-03-31	0.7700	0.8700	0.2500	0.8700	+45.000%	12	3,683	-1.149%
2026-03-30	0.6200	0.6200	0.6000	0.6000	-24.051%	12	3,693	+43.333%
2026-03-26	0.6500	0.8500	0.6500	0.7900	+9.722%	110	3,695	+8.861%
2026-03-25	0.6200	0.7500	0.6200	0.7200	-15.294%	13	3,778	+19.444%
2026-03-24	0.8000	0.8500	0.8000	0.8500	-15.000%	66	3,789	+1.176%
2026-03-23	1.0000	1.1000	1.0000	1.0000	-9.091%	40	3,855	-14.000%
2026-03-17	1.1000	1.1000	1.1000	1.1000	-12.000%	1	3,885	-21.818%
2026-03-13	1.4900	1.4900	0.9000	1.2500	-16.667%	14	3,885	-31.200%
2026-03-12	1.5000	1.5000	1.5000	1.5000	-7.407%	10	3,873	-42.667%
2026-03-11	1.4700	1.6200	1.4600	1.6200	-3.571%	661	3,873	-46.914%
2026-03-10	1.8700	1.8700	1.6700	1.6800	-9.189%	70	4,420	-48.810%
2026-03-09	1.8500	1.8500	1.8500	1.8500	-7.500%	1	4,490	-53.514%
2026-03-04	2.0000	2.0000	2.0000	2.0000	0.000%	10	4,500	-57.000%
2026-03-03	2.0000	2.0000	2.0000	2.0000	+2.564%	5	4,500	-57.000%
2026-02-27	2.0000	2.0000	1.9500	1.9500	-23.228%	9	4,500	-55.897%
2026-02-26	2.5500	2.7600	2.5400	2.5400	+27.000%	13	4,497	-66.142%
2026-02-25	2.0000	2.0000	2.0000	2.0000	+31.579%	2	4,496	-57.000%
2026-02-23	1.6000	1.6000	1.5200	1.5200	-15.556%	3	4,496	-43.421%
2026-02-20	1.9000	1.9000	1.8000	1.8000	-8.629%	19	4,493	-52.222%
2026-02-19	1.6000	2.0000	1.6000	1.9700	+15.882%	6,057	4,492	-56.345%
2026-02-18	1.7000	1.7000	1.7000	1.7000	+13.333%	1	7,532	-49.412%
2026-02-17	1.5000	1.5000	1.5000	1.5000	+7.143%	1	7,531	-42.667%
2026-02-12	1.6400	1.6400	1.4000	1.4000	-30.000%	7	7,530	-38.571%
2026-02-10	2.0000	2.0000	2.0000	2.0000	+8.108%	102	7,530	-57.000%
2026-02-09	1.5000	1.9000	1.5000	1.8500	+8.824%	221	7,530	-53.514%
2026-02-06	1.6000	1.7500	1.6000	1.7000	+1.190%	900	7,329	-49.412%
2026-02-05	1.5500	1.6800	1.5500	1.6800	+12.000%	14	7,329	-48.810%
2026-02-04	1.5000	1.5000	1.5000	1.5000	-31.193%	5	7,339	-42.667%
2026-02-03	2.0600	2.1800	2.0600	2.1800	-7.234%	11	7,339	-60.550%
2026-02-02	2.5800	2.5800	2.3500	2.3500	-12.313%	21	7,340	-63.404%
2026-01-30	2.8500	2.9100	2.6500	2.6800	-3.597%	128	7,352	-67.910%
2026-01-29	3.8000	3.8000	2.7800	2.7800	-10.323%	6	7,412	-69.065%
2026-01-28	3.5000	3.5000	3.1000	3.1000	-6.061%	47	7,415	-72.258%
2026-01-27	3.3000	3.3000	3.3000	3.3000	0.000%	25	7,415	-73.939%
2026-01-26	3.2000	3.3000	3.2000	3.3000	-2.941%	39	7,410	-73.939%
2026-01-23	3.4000	3.4000	3.2000	3.4000	+13.333%	15	7,410	-74.706%
2026-01-22	3.0000	3.0000	3.0000	3.0000	+7.143%	2	7,407	-71.333%
2026-01-16	2.8000	2.8000	2.8000	2.8000	-3.448%	3	7,402	-69.286%
2026-01-14	3.0000	3.1400	2.9000	2.9000	-12.121%	17	7,402	-70.345%
2026-01-13	3.1500	3.3000	3.0200	3.3000	-12.698%	9	7,404	-73.939%
2026-01-12	3.7500	3.7800	3.7500	3.7800	-5.500%	14	7,398	-77.249%
2026-01-09	4.0000	4.0000	4.0000	4.0000	+7.817%	12	7,398	-78.500%
2026-01-07	3.7100	3.7100	3.7100	3.7100	+0.270%	1,250	7,398	-76.819%
2026-01-06	3.8500	3.8500	3.7000	3.7000	-7.500%	52	6,490	-76.757%
2026-01-05	3.7500	4.0500	3.7500	4.0000	+13.636%	6	6,528	-78.500%
2026-01-02	3.5200	3.5200	3.5200	3.5200	-3.297%	25	6,531	-75.568%
2025-12-31	3.7000	3.7000	3.6000	3.6400	+4.000%	11	6,524	-76.374%
2025-12-26	3.5000	3.5000	3.5000	3.5000	+25.000%	1	6,524	-75.429%
2025-12-23	2.8000	2.8000	2.8000	2.8000	-26.316%	1	6,525	-69.286%
2025-12-22	3.8000	3.8000	3.8000	3.8000	-0.524%	4	6,530	-77.368%
2025-12-19	3.8200	3.8200	3.8200	3.8200	+6.111%	100	6,530	-77.487%
2025-12-18	3.7000	4.1000	3.6000	3.6000	-2.174%	67	6,430	-76.111%
2025-12-17	3.6700	3.6800	3.6700	3.6800	-6.835%	300	6,430	-76.630%
2025-12-15	3.9500	3.9500	3.9500	3.9500	-24.038%	2	6,417	-78.228%
2025-12-11	4.1000	5.2000	4.1000	5.2000	+13.043%	9	6,419	-83.462%
2025-12-10	4.0000	4.6000	4.0000	4.6000	+11.922%	72	6,426	-81.304%
2025-12-05	4.0000	4.1100	3.6200	4.1100	+12.603%	23	6,417	-79.075%
2025-12-04	3.6500	3.6500	3.6500	3.6500	-8.750%	1	6,430	-76.438%
2025-12-03	4.0000	4.0000	4.0000	4.0000	+17.647%	50	6,429	-78.500%
2025-12-02	3.3400	3.7500	3.3000	3.4000	+5.919%	8	6,379	-74.706%
2025-12-01	3.2000	3.4900	3.2000	3.2100	+12.632%	7	6,383	-73.209%
2025-11-28	2.6300	2.8500	2.6300	2.8500	+14.000%	6	6,386	-69.825%
2025-11-26	2.5000	2.5000	2.5000	2.5000	-3.101%	11	6,402	-65.600%
2025-11-25	2.5000	2.5800	2.5000	2.5800	+3.200%	6	6,402	-66.667%
2025-11-24	2.3000	2.5500	2.2500	2.5000	+4.603%	49	6,408	-65.600%
2025-11-21	2.1200	2.5000	2.1200	2.3900	-9.811%	150	6,409	-64.017%
2025-11-19	2.8500	2.8500	2.6500	2.6500	-8.621%	7	6,414	-67.547%
2025-11-18	2.5000	3.0000	2.5000	2.9000	+16.935%	45	6,407	-70.345%
2025-11-17	2.4800	2.4800	2.4800	2.4800	-4.615%	1	6,412	-65.323%
2025-11-14	2.6500	2.7000	2.6000	2.6000	-3.704%	3	6,413	-66.923%
2025-11-13	2.7000	2.7000	2.7000	2.7000	0.000%	1	6,415	-68.148%
2025-11-12	2.7000	2.7000	2.7000	2.7000	-18.429%	1	6,416	-68.148%
2025-11-11	3.7000	3.7000	3.1000	3.3100	-10.541%	25	6,417	-74.018%
2025-11-10	3.5000	3.7000	3.0000	3.7000	+12.121%	575	6,442	-76.757%
2025-11-07	2.9000	3.3100	2.8000	3.3000	+13.402%	22	6,385	-73.939%
2025-11-06	2.7900	3.0000	2.2000	2.9100	-16.857%	2,048	6,358	-70.447%
2025-11-05	3.0000	3.5000	3.0000	3.5000	+30.112%	24	4,437	-75.429%
2025-11-04	2.5700	2.6900	2.5700	2.6900	+3.462%	4	4,446	-68.030%
2025-11-03	2.3000	2.7500	2.0000	2.6000	+18.182%	83	4,427	-66.923%
2025-10-31	2.1500	2.2000	2.0000	2.2000	0.000%	32	4,427	-60.909%
2025-10-30	2.0000	2.3000	2.0000	2.2000	-10.931%	29	4,417	-60.909%
2025-10-29	2.2000	2.5100	2.0300	2.4700	+12.273%	76	4,395	-65.182%
2025-10-28	2.4000	2.5000	2.2000	2.2000	-10.204%	77	4,340	-60.909%
2025-10-27	2.4500	2.4500	2.2000	2.4500	+4.255%	28	4,272	-64.898%
2025-10-24	2.3000	2.3500	2.0000	2.3500	+11.905%	62	4,272	-63.404%
2025-10-23	2.0000	2.1000	2.0000	2.1000	+7.692%	11	4,287	-59.048%
2025-10-22	2.6000	2.6000	1.8000	1.9500	-7.143%	64	4,278	-55.897%
2025-10-21	2.2000	2.4000	2.0000	2.1000	-2.326%	69	4,257	-59.048%
2025-10-20	2.1500	2.2500	1.9700	2.1500	+16.216%	4,178	4,248	-60.000%
2025-10-17	2.0000	2.0000	1.8500	1.8500	-7.035%	15	164	-53.514%
2025-10-16	2.4000	2.4000	1.9900	1.9900	-23.462%	22	149	-56.784%
2025-10-15	2.6000	2.6000	2.6000	2.6000	+6.122%	5	127	-66.923%
2025-10-14	2.3000	2.4500	2.3000	2.4500	+2.083%	17	132	-64.898%
2025-10-13	2.5000	2.5000	2.4000	2.4000	-4.000%	6	127	-64.167%
2025-10-07	2.8000	2.8000	2.5000	2.5000	-7.063%	7	122	-65.600%
2025-10-03	2.6500	2.6900	2.6500	2.6900	+5.490%	3	117	-68.030%
2025-10-01	2.5500	2.5500	2.5500	2.5500	-12.069%	1	116	-66.275%
2025-09-26	2.9000	2.9000	2.9000	2.9000	-3.333%	1	116	-70.345%
2025-09-25	3.0400	3.0400	3.0000	3.0000	-11.765%	3	115	-71.333%
2025-09-24	3.7000	3.7000	3.4000	3.4000	-10.526%	15	113	-74.706%
2025-09-23	4.2200	4.3000	3.8000	3.8000	-15.556%	8	118	-77.368%
2025-09-22	3.9000	4.5000	3.9000	4.5000	+21.622%	46	118	-80.889%
2025-09-19	3.7000	3.7000	3.7000	3.7000	0.000%	2	140	-76.757%
2025-09-18	3.7000	3.7000	3.7000	3.7000	-2.632%	3	138	-76.757%
2025-09-17	3.8000	3.8000	3.8000	3.8000	+8.571%	2	138	-77.368%
2025-09-16	3.5000	3.5000	3.5000	3.5000	0.000%	2	136	-75.429%
2025-09-15	3.7100	3.7100	3.5000	3.5000	-7.895%	23	136	-75.429%
2025-09-12	5.1000	5.1000	3.8000	3.8000	-4.040%	2	155	-77.368%
2025-09-08	4.0000	4.0000	3.9500	3.9600	+1.538%	42	155	-78.283%
2025-09-05	4.2500	4.2500	3.9000	3.9000	-6.024%	13	114	-77.949%
2025-09-04	4.0000	4.3000	3.8200	4.1500	-5.034%	29	124	-79.277%
2025-09-03	4.3700	4.3700	4.3700	4.3700	-5.000%	1	115	-80.320%
2025-09-02	4.6000	4.6000	4.6000	4.6000	-8.000%	5	115	-81.304%
2025-08-29	5.0000	5.0000	5.0000	5.0000	-3.846%	1	114	-82.800%
2025-08-27	5.2000	5.2000	5.2000	5.2000	-7.638%	3	114	-83.462%
2025-08-26	5.6300	5.6300	5.6300	5.6300	+6.226%	5	111	-84.725%
2025-08-25	5.3000	5.3000	5.3000	5.3000	+1.923%	3	111	-83.774%
2025-08-21	5.2800	5.2800	5.2000	5.2000	-2.439%	6	111	-83.462%
2025-08-20	5.4000	5.4600	5.3300	5.3300	-11.167%	8	111	-83.865%
2025-08-19	6.1900	6.2000	6.0000	6.0000	-16.667%	4	109	-85.667%
2025-08-18	7.2300	7.2300	6.9000	7.2000	+7.623%	21	110	-88.056%
2025-08-15	6.8000	6.8000	6.6000	6.6900	-9.717%	4	90	-87.145%
2025-08-13	7.4100	7.4100	7.4100	7.4100	+0.135%	15	88	-88.394%
2025-08-11	7.7000	7.9300	7.4000	7.4000	+3.641%	53	103	-88.378%
2025-08-08	8.0000	8.0000	6.9000	7.1400	-21.967%	35	107	-87.955%
2025-08-07	9.0000	9.4000	9.0000	9.1500	+1.667%	7	99	-90.601%
2025-08-06	9.1000	9.1000	9.0000	9.0000	-10.000%	2	101	-90.444%
2025-07-31	10.0500	10.0500	10.0000	10.0000	+5.263%	2	101	-91.400%
2025-07-30	9.5000	9.5000	9.5000	9.5000	-0.938%	50	101	-90.947%
2025-07-29	9.5900	9.5900	9.5900	9.5900	-2.143%	1	53	-91.032%
2025-07-28	9.8000	9.8000	9.8000	9.8000	-10.909%	1	53	-91.224%
2025-07-25	11.0000	11.0000	11.0000	11.0000	+12.245%	1	53	-92.182%
2025-07-24	9.8000	9.8000	9.8000	9.8000	-7.109%	1	53	-91.224%
2025-07-23	10.5500	10.5500	10.5500	10.5500	+0.476%	1	53	-91.848%
2025-07-21	10.5000	10.5000	10.5000	10.5000	+14.130%	1	53	-91.810%
2025-07-18	9.2000	9.2000	9.2000	9.2000	-8.000%	2	52	-90.652%
2025-07-17	10.0000	10.0000	10.0000	10.0000	+13.636%	1	53	-91.400%
2025-07-16	9.0000	9.0000	8.8000	8.8000	-2.222%	10	52	-90.227%
2025-07-15	8.8000	9.1000	8.8000	9.0000	0.000%	3	42	-90.444%
2025-07-14	9.0000	9.0000	9.0000	9.0000	-8.163%	7	43	-90.444%
2025-07-10	9.7000	9.8000	9.7000	9.8000	-4.854%	2	44	-91.224%
2025-07-08	10.3000	10.3000	10.0100	10.3000	+7.292%	3	42	-91.650%
2025-07-07	9.4500	9.7500	9.3500	9.6000	0.000%	45	40	-91.042%

.dark-mode .HHWRdW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HHWRdW{ color: #333333; background-color: white; border: 2px solid #333333; }CHYM20270115C40CHYM Jan 15 2027 40.00 Call (CHYM270115C00040000)option OPRA

CHYM20270115C40
CHYM Jan 15 2027 40.00 Call (CHYM270115C00040000)
option OPRA