Dark

CHYM20270115C50
CHYM Jan 15 2027 50.00 Call (CHYM270115C00050000)
option OPRA

EOD

Aug 3, 2026

0.2500-16.667%(-0.0500)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3500	0.4000	0.2500	0.2500	-16.667%	15	4,424	0.000%
2026-07-31	0.3200	0.3500	0.3000	0.3000	-6.250%	23	4,424	-16.667%
2026-07-28	0.3200	0.3200	0.3200	0.3200	+45.455%	2	4,425	-21.875%
2026-07-24	0.2000	0.2200	0.2000	0.2200	-12.000%	30	4,425	+13.636%
2026-07-22	0.2500	0.2500	0.2500	0.2500	0.000%	23	4,425	0.000%
2026-07-21	0.2500	0.2500	0.2500	0.2500	0.000%	30	4,448	0.000%
2026-07-20	0.2500	0.2500	0.2200	0.2500	-7.407%	37	4,448	0.000%
2026-07-17	0.2500	0.2700	0.2500	0.2700	-3.571%	34	4,448	-7.407%
2026-07-15	0.3000	0.3000	0.2800	0.2800	+3.704%	5	4,448	-10.714%
2026-07-14	0.2800	0.2800	0.2700	0.2700	+17.391%	3	4,449	-7.407%
2026-07-09	0.3000	0.3000	0.2300	0.2300	-8.000%	13	4,451	+8.696%
2026-07-07	0.2700	0.2700	0.2500	0.2500	+19.048%	56	4,454	0.000%
2026-07-06	0.2100	0.2100	0.2100	0.2100	-16.000%	1	4,454	+19.048%
2026-06-29	0.2500	0.2500	0.2500	0.2500	0.000%	2	4,454	0.000%
2026-06-26	0.1800	0.3000	0.1800	0.2500	+25.000%	10	4,454	0.000%
2026-06-24	0.2000	0.2000	0.2000	0.2000	+33.333%	1	4,456	+25.000%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-25.000%	1	4,456	+66.667%
2026-06-18	0.1500	0.2000	0.1500	0.2000	+42.857%	49	4,460	+25.000%
2026-06-12	0.1500	0.1500	0.1400	0.1400	-22.222%	25	4,460	+78.571%
2026-06-10	0.1800	0.1800	0.1800	0.1800	+20.000%	25	4,453	+38.889%
2026-06-09	0.1500	0.1500	0.1500	0.1500	-46.429%	1	4,428	+66.667%
2026-06-01	0.3000	0.3000	0.2800	0.2800	-6.667%	6	4,428	-10.714%
2026-05-26	0.3000	0.3000	0.3000	0.3000	+30.435%	1	4,424	-16.667%
2026-05-22	0.2300	0.2300	0.2300	0.2300	+9.524%	1	4,425	+8.696%
2026-05-20	0.2100	0.2100	0.2100	0.2100	-40.000%	1	4,425	+19.048%
2026-05-15	0.3500	0.3500	0.3500	0.3500	+20.690%	5	4,425	-28.571%
2026-05-14	0.3500	0.3500	0.1500	0.2900	+3.571%	79	4,425	-13.793%
2026-05-13	0.2800	0.2800	0.2800	0.2800	-26.316%	10	4,465	-10.714%
2026-05-11	0.3800	0.3800	0.3800	0.3800	+18.750%	5	4,465	-34.211%
2026-05-08	0.3200	0.3200	0.3200	0.3200	-8.571%	4	4,470	-21.875%
2026-05-07	0.1500	0.3800	0.1500	0.3500	-36.364%	29	4,474	-28.571%
2026-05-05	0.5500	0.5500	0.5500	0.5500	-25.676%	1	4,450	-54.545%
2026-05-01	0.7400	0.7400	0.7400	0.7400	-14.943%	1	4,452	-66.216%
2026-04-22	0.8700	0.8700	0.8700	0.8700	-11.224%	4	4,452	-71.264%
2026-04-20	0.9800	0.9800	0.9800	0.9800	+11.364%	1	4,456	-74.490%
2026-04-17	0.9500	0.9500	0.8800	0.8800	-2.222%	13	4,456	-71.591%
2026-04-16	0.9000	0.9000	0.9000	0.9000	0.000%	10	4,460	-72.222%
2026-04-15	0.8200	0.9000	0.8200	0.9000	+42.857%	56	4,450	-72.222%
2026-04-10	0.6300	0.6300	0.6300	0.6300	-10.000%	1	4,432	-60.317%
2026-04-08	0.7000	0.7000	0.7000	0.7000	+100.000%	10	4,431	-64.286%
2026-04-07	0.3500	0.3500	0.3500	0.3500	-45.313%	1	4,431	-28.571%
2026-04-02	0.5000	0.6400	0.5000	0.6400	+48.837%	2	4,430	-60.938%
2026-03-31	0.4000	0.4300	0.4000	0.4300	+34.375%	63	4,430	-41.860%
2026-03-30	0.2500	0.3200	0.2500	0.3200	+60.000%	3	4,367	-21.875%
2026-03-27	0.2000	0.2000	0.2000	0.2000	-42.857%	1	4,366	+25.000%
2026-03-26	0.4500	0.4500	0.3500	0.3500	0.000%	2	4,366	-28.571%
2026-03-25	0.3500	0.3500	0.3500	0.3500	-22.222%	1	4,365	-28.571%
2026-03-24	0.4500	0.5300	0.4000	0.4500	-6.250%	13	4,364	-44.444%
2026-03-23	0.6500	0.6500	0.4800	0.4800	-23.810%	3	4,361	-47.917%
2026-03-19	0.6300	0.6300	0.6300	0.6300	-11.268%	6	4,363	-60.317%
2026-03-18	0.7100	0.7100	0.7100	0.7100	+18.333%	4	4,357	-64.789%
2026-03-17	0.6000	0.6000	0.6000	0.6000	0.000%	10	4,353	-58.333%
2026-03-13	0.6000	0.6000	0.6000	0.6000	-36.842%	2	4,353	-58.333%
2026-03-12	0.9500	0.9500	0.9500	0.9500	-5.000%	3	4,355	-73.684%
2026-03-09	1.0000	1.0000	1.0000	1.0000	-20.000%	3	4,352	-75.000%
2026-03-05	1.2500	1.2500	1.2500	1.2500	+13.636%	1	4,392	-80.000%
2026-03-04	1.1000	1.1000	1.1000	1.1000	-12.000%	1	4,391	-77.273%
2026-02-27	1.3300	1.3300	1.2500	1.2500	-26.471%	2	4,390	-80.000%
2026-02-26	0.9000	1.7000	0.9000	1.7000	+50.442%	12	4,388	-85.294%
2026-02-25	1.2000	1.2000	1.1200	1.1300	+13.000%	12	4,394	-77.876%
2026-02-24	1.0000	1.0000	1.0000	1.0000	+11.111%	3	4,394	-75.000%
2026-02-23	0.9000	0.9000	0.9000	0.9000	-14.286%	1	4,397	-72.222%
2026-02-20	1.0500	1.0500	1.0500	1.0500	0.000%	1	4,397	-76.190%
2026-02-12	1.0000	1.0500	0.9200	1.0500	+5.000%	231	4,396	-76.190%
2026-02-09	1.0000	1.0000	1.0000	1.0000	+13.636%	3	4,286	-75.000%
2026-02-06	0.8800	0.8800	0.8800	0.8800	-2.222%	1	4,283	-71.591%
2026-02-05	0.9000	0.9000	0.9000	0.9000	-7.216%	1	4,284	-72.222%
2026-02-04	1.0000	1.0000	0.9700	0.9700	-3.000%	4	4,284	-74.227%
2026-02-03	0.9000	1.0500	0.9000	1.0000	-33.333%	13	4,285	-75.000%
2026-02-02	1.6000	1.6000	1.4500	1.5000	0.000%	303	4,284	-83.333%
2026-01-30	1.5500	1.5800	1.5000	1.5000	-12.791%	13	4,284	-83.333%
2026-01-28	1.7200	1.7200	1.7200	1.7200	+3.614%	2	4,272	-85.465%
2026-01-27	1.8000	1.8000	1.6600	1.6600	-6.742%	4	4,274	-84.940%
2026-01-26	1.9500	1.9500	1.7700	1.7800	-8.718%	18	4,274	-85.955%
2026-01-22	2.0200	2.0300	1.9500	1.9500	+14.706%	13	4,275	-87.179%
2026-01-21	1.7000	1.7000	1.7000	1.7000	+6.250%	1	4,265	-85.294%
2026-01-20	1.6200	1.6200	1.6000	1.6000	-5.882%	4	4,265	-84.375%
2026-01-16	1.8300	1.8300	1.7000	1.7000	-10.995%	40	4,260	-85.294%
2026-01-15	1.7400	1.9500	1.7400	1.9100	+4.945%	9	4,260	-86.911%
2026-01-14	1.8900	1.8900	1.6700	1.8200	-6.667%	21	4,258	-86.264%
2026-01-13	1.9000	2.0500	1.9000	1.9500	-15.217%	39	4,252	-87.179%
2026-01-12	2.2000	2.3000	2.1700	2.3000	-5.738%	19	4,242	-89.130%
2026-01-09	2.1900	2.5100	2.1900	2.4400	+16.190%	21	4,242	-89.754%
2026-01-08	2.1500	2.1800	2.0800	2.1000	-7.489%	30	4,242	-88.095%
2026-01-07	2.0600	2.2700	2.0300	2.2700	-2.991%	55	4,238	-88.987%
2026-01-06	2.4200	2.4200	2.2500	2.3400	-6.400%	162	4,246	-89.316%
2026-01-05	2.5000	2.5000	2.5000	2.5000	+11.111%	11	4,235	-90.000%
2026-01-02	2.2500	2.2500	2.2500	2.2500	-1.747%	22	4,235	-88.889%
2025-12-31	2.3900	2.3900	2.2900	2.2900	-8.400%	3	4,238	-89.083%
2025-12-30	2.5000	2.5000	2.5000	2.5000	-1.961%	10	4,238	-90.000%
2025-12-29	2.5500	2.5500	2.5500	2.5500	-1.923%	6	4,228	-90.196%
2025-12-26	2.6500	2.6500	2.5500	2.6000	-21.212%	70	4,234	-90.385%
2025-12-22	2.0500	3.3000	2.0500	3.3000	+21.771%	12	4,164	-92.424%
2025-12-18	2.7000	2.7100	2.7000	2.7100	+15.319%	2	4,173	-90.775%
2025-12-17	2.6000	2.6000	2.3000	2.3500	-5.622%	7	4,173	-89.362%
2025-12-15	2.5400	2.6600	2.4500	2.4900	-19.156%	5	4,176	-89.960%
2025-12-12	3.0800	3.0800	3.0800	3.0800	-14.444%	1	4,177	-91.883%
2025-12-11	3.2500	3.6000	3.1700	3.6000	+16.129%	8	4,178	-93.056%
2025-12-10	2.9300	3.1000	2.7500	3.1000	+13.553%	75	4,180	-91.935%
2025-12-09	2.7300	2.7300	2.7300	2.7300	+5.000%	1	4,225	-90.842%
2025-12-08	2.6000	2.6000	2.6000	2.6000	-8.772%	1	4,225	-90.385%
2025-12-05	2.7500	2.9100	2.7500	2.8500	+9.615%	39	4,226	-91.228%
2025-12-04	2.4500	2.6000	2.4500	2.6000	+4.000%	73	4,231	-90.385%
2025-12-03	2.2000	2.5000	2.2000	2.5000	+8.696%	2	4,301	-90.000%
2025-12-02	2.1800	2.3800	2.1800	2.3000	-6.122%	12	4,301	-89.130%
2025-12-01	2.2500	2.5000	2.2500	2.4500	+25.641%	9	4,294	-89.796%
2025-11-28	1.9500	1.9500	1.9500	1.9500	+2.632%	1	4,301	-87.179%
2025-11-26	1.8600	1.9000	1.8400	1.9000	+5.556%	6	4,304	-86.842%
2025-11-25	1.8200	1.8500	1.8000	1.8000	+2.857%	52	4,304	-86.111%
2025-11-24	1.6000	1.7800	1.5500	1.7500	+12.903%	37	4,353	-85.714%
2025-11-21	1.7000	1.7500	1.5500	1.5500	-8.824%	841	4,355	-83.871%
2025-11-20	1.8000	1.8000	1.6000	1.7000	-5.028%	40	3,637	-85.294%
2025-11-19	1.8500	1.8500	1.7900	1.7900	+11.875%	2	3,667	-86.034%
2025-11-18	1.6000	1.6000	1.6000	1.6000	-8.571%	1	3,669	-84.375%
2025-11-17	1.8000	1.9000	1.7500	1.7500	-7.895%	67	3,669	-85.714%
2025-11-14	1.8600	2.0200	1.8600	1.9000	-14.027%	12	3,669	-86.842%
2025-11-13	2.1300	2.4500	1.9500	2.2100	-7.917%	6	3,680	-88.688%
2025-11-12	2.5000	2.5000	2.4000	2.4000	-4.000%	6	3,681	-89.583%
2025-11-11	2.7500	2.7700	2.5000	2.5000	-12.281%	228	3,681	-90.000%
2025-11-10	2.4600	2.8500	2.3500	2.8500	+6.343%	28	3,563	-91.228%
2025-11-07	2.6000	2.7400	2.2500	2.6800	+19.111%	76	3,584	-90.672%
2025-11-06	2.4000	2.4000	1.8000	2.2500	-12.791%	91	3,651	-88.889%
2025-11-05	2.0000	2.7500	2.0000	2.5800	+35.789%	225	3,730	-90.310%
2025-11-04	1.8000	2.1000	1.8000	1.9000	-5.000%	13	3,854	-86.842%
2025-11-03	1.7500	2.1500	1.4000	2.0000	+16.279%	321	3,863	-87.500%
2025-10-31	1.5000	1.7200	1.4500	1.7200	+10.968%	103	3,863	-85.465%
2025-10-30	1.7500	1.7500	1.5500	1.5500	-11.429%	85	3,901	-83.871%
2025-10-29	1.7500	1.8500	1.6100	1.7500	+4.167%	3,737	3,915	-85.714%
2025-10-28	1.6800	1.6800	1.6800	1.6800	-3.448%	1	270	-85.119%
2025-10-27	1.7400	1.7400	1.7400	1.7400	+17.568%	1	270	-85.632%
2025-10-24	1.4800	1.4800	1.4800	1.4800	-32.727%	1	270	-83.108%
2025-10-23	1.5500	2.2000	1.3700	2.2000	+51.724%	8	271	-88.636%
2025-10-22	1.3400	1.4500	1.3400	1.4500	-9.375%	4	267	-82.759%
2025-10-21	1.6000	1.6000	1.6000	1.6000	+10.345%	1	266	-84.375%
2025-10-20	1.4500	1.4500	1.4500	1.4500	+20.833%	3	266	-82.759%
2025-10-17	1.4900	1.4900	1.2000	1.2000	-20.000%	55	263	-79.167%
2025-10-16	1.7000	1.7200	1.5000	1.5000	-11.243%	106	213	-83.333%
2025-10-14	1.6900	1.6900	1.6900	1.6900	+7.643%	3	115	-85.207%
2025-10-01	1.5700	1.5700	1.5700	1.5700	-4.848%	1	115	-84.076%
2025-09-30	1.7000	1.7000	1.6500	1.6500	-10.811%	3	115	-84.848%
2025-09-29	1.8700	1.8700	1.8500	1.8500	+2.778%	2	112	-86.486%
2025-09-26	1.8000	1.8000	1.8000	1.8000	-5.263%	1	110	-86.111%
2025-09-25	2.2500	2.3000	1.9000	1.9000	-30.909%	23	110	-86.842%
2025-09-23	3.0900	3.0900	2.7500	2.7500	-14.063%	5	97	-90.909%
2025-09-22	3.0000	3.3000	3.0000	3.2000	+25.490%	9	96	-92.188%
2025-09-19	2.5500	2.5500	2.5500	2.5500	-7.273%	4	93	-90.196%
2025-09-17	2.7300	2.7500	2.7300	2.7500	-3.509%	10	93	-90.909%
2025-09-12	2.7600	2.8500	2.7600	2.8500	+7.547%	3	83	-91.228%
2025-09-11	2.7000	2.7000	2.6500	2.6500	-1.852%	8	81	-90.566%
2025-09-10	2.8000	2.8000	2.6100	2.7000	-10.000%	4	80	-90.741%
2025-09-09	2.2500	3.0000	2.2500	3.0000	+1.351%	55	78	-91.667%
2025-09-08	2.7400	2.9600	2.7400	2.9600	-1.333%	22	63	-91.554%
2025-09-03	3.0000	3.0000	3.0000	3.0000	-3.226%	1	42	-91.667%
2025-09-02	3.4000	3.4000	3.1000	3.1000	-23.457%	3	41	-91.935%
2025-08-22	3.7000	4.0500	3.7000	4.0500	+10.054%	2	38	-93.827%
2025-08-21	3.7500	4.4400	3.6800	3.6800	-8.000%	3	36	-93.207%
2025-08-20	4.1100	4.1100	4.0000	4.0000	-11.308%	2	34	-93.750%
2025-08-19	4.5100	4.5100	4.5100	4.5100	-11.742%	2	36	-94.457%
2025-08-15	4.9500	5.1100	4.9500	5.1100	-7.260%	3	34	-95.108%
2025-08-14	5.5100	5.5100	5.5100	5.5100	+0.182%	2	33	-95.463%
2025-08-08	6.2400	6.7000	5.3000	5.5000	-26.862%	35	33	-95.455%
2025-08-07	7.5500	7.5500	6.8500	7.5200	-4.810%	27	34	-96.676%
2025-07-30	7.9000	7.9000	7.9000	7.9000	+2.865%	1	10	-96.835%
2025-07-28	8.1900	8.1900	7.6800	7.6800	-10.905%	3	9	-96.745%
2025-07-25	8.6200	8.6200	8.6200	8.6200	-8.298%	5	6	-97.100%
2025-07-23	8.0000	9.4000	8.0000	9.4000	0.000%	2	2	-97.340%

.dark-mode .qgpmlq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qgpmlq{ color: #333333; background-color: white; border: 2px solid #333333; }CHYM20270115C50CHYM Jan 15 2027 50.00 Call (CHYM270115C00050000)option OPRA

CHYM20270115C50
CHYM Jan 15 2027 50.00 Call (CHYM270115C00050000)
option OPRA