Dark

HYMC20270115C20
HYMC Jan 15 2027 20.00 Call (HYMC270115C00020000)
option OPRA

EOD

Sep 17, 2026

5.20+19.816%(+0.86)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.7000	5.2000	4.7000	5.2000	+19.816%	28	1,408	0.000%
2026-09-15	4.2000	4.4000	4.2000	4.3400	-13.718%	80	1,384	+19.816%
2026-09-11	6.2000	6.2000	5.0300	5.0300	-6.852%	6	1,304	+3.380%
2026-09-10	5.4000	5.4000	5.4000	5.4000	-12.903%	1	1,306	-3.704%
2026-09-09	6.2000	6.2000	6.2000	6.2000	-3.125%	2	1,305	-16.129%
2026-09-03	6.3000	6.5200	6.3000	6.4000	-9.605%	14	1,303	-18.750%
2026-08-31	7.2000	7.2000	7.0800	7.0800	-11.500%	9	1,303	-26.554%
2026-08-28	8.9000	8.9000	8.0000	8.0000	-8.046%	11	1,296	-35.000%
2026-08-25	8.7000	8.7000	8.7000	8.7000	-6.048%	1	1,305	-40.230%
2026-08-24	9.2600	9.2600	9.2600	9.2600	-3.340%	1	1,304	-43.844%
2026-08-21	9.5800	9.5800	9.5800	9.5800	-0.622%	1	1,305	-45.720%
2026-08-20	10.2500	10.2900	9.6400	9.6400	-11.152%	3	1,306	-46.058%
2026-08-19	9.6000	10.8500	9.6000	10.8500	+40.726%	18	1,308	-52.074%
2026-08-18	7.7100	7.7100	7.7100	7.7100	-19.688%	1	1,324	-32.555%
2026-08-17	9.8000	9.8000	9.6000	9.6000	-13.514%	20	1,323	-45.833%
2026-08-12	11.5000	11.5000	11.1000	11.1000	+8.824%	24	1,303	-53.153%
2026-08-11	10.0000	10.2000	10.0000	10.2000	+5.155%	12	1,327	-49.020%
2026-08-10	9.7000	9.7000	9.7000	9.7000	-1.020%	1	1,338	-46.392%
2026-08-07	9.8500	9.8500	9.8000	9.8000	+30.667%	2	1,339	-46.939%
2026-08-06	7.7000	7.7000	7.5000	7.5000	-11.765%	2	1,337	-30.667%
2026-08-05	7.9000	8.5500	7.9000	8.5000	+37.097%	16	1,337	-38.824%
2026-08-04	6.5000	6.5000	6.2000	6.2000	+14.815%	5	1,338	-16.129%
2026-08-03	5.4000	5.4000	5.4000	5.4000	+6.719%	3	1,341	-3.704%
2026-07-31	5.0000	5.0600	4.9000	5.0600	-0.784%	6	1,340	+2.767%
2026-07-29	5.1000	5.1000	5.1000	5.1000	-3.409%	1	1,334	+1.961%
2026-07-28	5.2000	5.3100	5.1000	5.2800	-5.714%	22	1,334	-1.515%
2026-07-27	5.6000	5.6000	5.6000	5.6000	-16.418%	1	1,312	-7.143%
2026-07-22	6.7300	6.7300	6.3900	6.7000	+45.022%	11	1,313	-22.388%
2026-07-17	4.6200	4.6200	4.6200	4.6200	-12.830%	1	1,305	+12.554%
2026-07-16	5.3000	5.3000	5.3000	5.3000	-22.287%	4	1,305	-1.887%
2026-07-14	6.8200	6.8200	6.8200	6.8200	+26.063%	1	1,301	-23.754%
2026-07-13	6.2000	6.2000	5.4100	5.4100	-19.494%	2	1,300	-3.882%
2026-07-10	6.7200	6.7200	6.7200	6.7200	-8.571%	1	1,299	-22.619%
2026-07-07	7.3500	7.3500	7.3500	7.3500	-10.366%	10	1,299	-29.252%
2026-06-29	8.2000	8.2000	8.2000	8.2000	-4.651%	3	1,289	-36.585%
2026-06-26	8.6000	8.6000	8.6000	8.6000	+14.820%	1	1,286	-39.535%
2026-06-25	7.4900	7.4900	7.4900	7.4900	-0.133%	2	1,285	-30.574%
2026-06-24	7.5000	7.5000	7.5000	7.5000	-12.791%	1	1,283	-30.667%
2026-06-23	8.9200	8.9200	8.6000	8.6000	-12.065%	10	1,282	-39.535%
2026-06-22	10.2000	10.2000	9.7800	9.7800	-11.091%	6	1,282	-46.830%
2026-06-17	10.9800	11.5500	10.9800	11.0000	+0.182%	11	1,290	-52.727%
2026-06-16	10.9800	10.9800	10.9800	10.9800	-15.147%	1	1,290	-52.641%
2026-06-15	12.9400	12.9400	12.9400	12.9400	+18.716%	1	1,289	-59.815%
2026-06-12	10.5000	10.9000	10.5000	10.9000	+26.744%	202	1,290	-52.294%
2026-06-10	9.7100	9.7100	8.5000	8.6000	-10.881%	5	1,089	-39.535%
2026-06-09	10.2000	10.2000	9.6500	9.6500	-16.087%	3	1,087	-46.114%
2026-06-05	11.9000	11.9000	11.5000	11.5000	-33.564%	7	1,084	-54.783%
2026-06-02	17.3100	17.3100	17.3100	17.3100	+4.909%	4	1,077	-69.960%
2026-05-26	16.5000	16.5000	16.5000	16.5000	-17.500%	1	1,073	-68.485%
2026-05-15	20.0000	20.0000	20.0000	20.0000	-17.321%	4	1,074	-74.000%
2026-05-14	24.1900	24.1900	24.1900	24.1900	-10.407%	1	1,078	-78.504%
2026-05-13	27.0000	27.0000	27.0000	27.0000	+11.570%	1	1,083	-80.741%
2026-05-12	24.2000	24.2000	24.2000	24.2000	+3.419%	7	1,083	-78.512%
2026-05-07	23.4000	23.4000	23.4000	23.4000	+21.244%	7	1,083	-77.778%
2026-04-28	19.3000	19.3000	19.3000	19.3000	-30.948%	1	1,076	-73.057%
2026-04-17	26.3000	27.9500	26.3000	27.9500	+18.936%	7	1,077	-81.395%
2026-04-15	24.0000	24.0000	23.5000	23.5000	-5.242%	9	1,082	-77.872%
2026-04-14	25.0000	25.5000	24.8000	24.8000	+10.222%	6	1,075	-79.032%
2026-04-13	21.6000	22.5000	21.6000	22.5000	-2.174%	12	1,071	-76.889%
2026-04-10	23.0000	23.0000	23.0000	23.0000	+5.991%	1	1,118	-77.391%
2026-04-09	21.7000	21.7000	21.7000	21.7000	+2.795%	1	1,117	-76.037%
2026-04-08	21.1100	21.1100	21.1100	21.1100	+5.339%	1	1,117	-75.367%
2026-04-01	20.0400	20.0400	20.0400	20.0400	+6.596%	2	1,117	-74.052%
2026-03-31	17.5000	18.8000	17.5000	18.8000	+11.243%	21	1,115	-72.340%
2026-03-30	16.9000	16.9000	16.9000	16.9000	-3.429%	1	1,134	-69.231%
2026-03-26	17.5000	17.5000	17.5000	17.5000	-9.794%	5	1,133	-70.286%
2026-03-25	20.7400	20.7400	19.4000	19.4000	+8.380%	2	1,138	-73.196%
2026-03-24	17.9000	17.9000	17.9000	17.9000	+5.294%	10	1,140	-70.950%
2026-03-23	17.3500	17.3500	16.5800	17.0000	+1.190%	11	1,150	-69.412%
2026-03-20	16.1000	16.8000	16.1000	16.8000	-1.176%	51	1,141	-69.048%
2026-03-19	17.0000	17.0000	17.0000	17.0000	-18.269%	10	1,190	-69.412%
2026-03-18	21.7000	21.7000	20.8000	20.8000	-8.370%	4	1,180	-75.000%
2026-03-13	22.7000	22.7000	22.7000	22.7000	-22.313%	38	1,176	-77.093%
2026-03-10	27.5000	30.0000	27.5000	29.2200	+31.622%	23	1,173	-82.204%
2026-03-09	22.2000	22.2000	22.2000	22.2000	-4.721%	4	1,170	-76.577%
2026-03-06	26.9000	26.9000	23.3000	23.3000	-7.171%	14	1,176	-77.682%
2026-03-05	28.4000	28.4000	25.0000	25.1000	-20.820%	37	1,162	-79.283%
2026-03-03	31.3000	32.3000	31.3000	31.7000	-17.340%	26	1,143	-83.596%
2026-03-02	33.9600	38.3500	33.9600	38.3500	+12.827%	30	1,143	-86.441%
2026-02-27	32.0800	34.7000	30.0500	33.9900	+2.689%	22	1,167	-84.701%
2026-02-26	33.1000	33.1000	33.1000	33.1000	-4.885%	1	1,145	-84.290%
2026-02-25	33.0000	35.5800	32.8600	34.8000	+22.105%	19	1,133	-85.057%
2026-02-24	26.0000	28.5000	26.0000	28.5000	+3.787%	5	1,133	-81.754%
2026-02-23	27.0000	27.4600	27.0000	27.4600	-1.612%	11	1,137	-81.063%
2026-02-18	27.9000	27.9900	27.1000	27.9100	+45.365%	22	1,130	-81.369%
2026-02-17	18.2000	19.2000	17.8000	19.2000	-4.000%	29	1,149	-72.917%
2026-02-12	20.6000	20.6000	20.0000	20.0000	-10.714%	50	1,172	-74.000%
2026-02-05	22.4000	22.4000	22.4000	22.4000	-9.677%	1	1,217	-76.786%
2026-02-04	24.8000	24.8000	24.8000	24.8000	+20.976%	10	1,216	-79.032%
2026-02-02	24.3000	24.3000	20.5000	20.5000	-22.642%	21	1,206	-74.634%
2026-01-30	26.5000	26.5000	26.5000	26.5000	-14.516%	1	1,207	-80.377%
2026-01-29	34.8000	34.8000	29.8700	31.0000	-11.781%	47	1,208	-83.226%
2026-01-28	40.1000	40.1000	35.1400	35.1400	-11.620%	7	1,198	-85.202%
2026-01-27	36.0000	39.7600	36.0000	39.7600	+13.600%	2	1,202	-86.922%
2026-01-26	38.0000	43.0000	35.0000	35.0000	+2.041%	6	1,204	-85.143%
2026-01-23	31.8000	34.3000	31.8000	34.3000	+14.333%	51	1,206	-84.840%
2026-01-22	25.9700	30.6000	25.9700	30.0000	+25.000%	9	1,214	-82.667%
2026-01-21	25.6000	26.3700	24.0000	24.0000	-10.448%	9	1,220	-78.333%
2026-01-20	24.1000	26.8000	24.1000	26.8000	+30.732%	14	1,213	-80.597%
2026-01-14	19.2700	20.5000	18.5200	20.5000	+1.889%	4	1,226	-74.634%
2026-01-13	20.3900	20.3900	20.1200	20.1200	+5.395%	4	1,225	-74.155%
2026-01-12	19.5000	19.5000	19.0900	19.0900	+39.343%	4	1,224	-72.761%
2026-01-09	13.7000	13.7000	13.7000	13.7000	+5.385%	1	1,221	-62.044%
2026-01-08	16.2000	16.2000	13.0000	13.0000	-10.283%	13	1,220	-60.000%
2026-01-07	14.8500	14.8500	14.4900	14.4900	-6.697%	5	1,226	-64.113%
2026-01-06	15.5000	15.7500	15.1000	15.5300	+3.533%	56	1,229	-66.516%
2026-01-05	15.0000	15.0000	15.0000	15.0000	+25.000%	1	1,245	-65.333%
2026-01-02	12.0000	12.0000	12.0000	12.0000	+3.896%	5	1,245	-56.667%
2025-12-31	11.0000	11.5900	11.0000	11.5500	+2.212%	4	1,238	-54.978%
2025-12-30	11.4500	12.0000	11.3000	11.3000	+8.654%	20	1,238	-53.982%
2025-12-29	11.0000	11.0000	9.8000	10.4000	-14.963%	7	1,227	-50.000%
2025-12-26	12.0000	12.2300	12.0000	12.2300	-13.813%	10	1,221	-57.482%
2025-12-24	13.1400	14.1900	12.6200	14.1900	-8.393%	10	1,222	-63.354%
2025-12-23	13.4000	16.5000	13.1800	15.4900	+29.083%	137	1,222	-66.430%
2025-12-22	9.6000	13.8000	9.6000	12.0000	+100.334%	1,232	1,246	-56.667%
2025-12-19	5.6700	6.5000	5.6700	5.9900	+13.447%	27	73	-13.189%
2025-12-17	4.5000	5.2800	4.5000	5.2800	+32.000%	25	51	-1.515%
2025-12-16	4.0000	4.0000	4.0000	4.0000	-1.235%	2	37	+30.000%
2025-12-12	4.2500	4.2500	4.0500	4.0500	+19.118%	3	35	+28.395%
2025-12-11	3.4000	3.4000	3.4000	3.4000	+1.493%	3	33	+52.941%
2025-12-02	3.5000	3.5000	3.1900	3.3500	0.000%	33	33	+55.224%

.dark-mode .d2klcv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d2klcv{ color: #333333; background-color: white; border: 2px solid #333333; }HYMC20270115C20HYMC Jan 15 2027 20.00 Call (HYMC270115C00020000)option OPRA

HYMC20270115C20
HYMC Jan 15 2027 20.00 Call (HYMC270115C00020000)
option OPRA