Dark

HYMC20270115C50
HYMC Jan 15 2027 50.00 Call (HYMC270115C00050000)
option OPRA

EOD

Sep 17, 2026

0.5900+31.111%(+0.1400)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5200	0.5900	0.5200	0.5900	+31.111%	11	678	0.000%
2026-09-16	0.4500	0.4500	0.4500	0.4500	-18.182%	16	680	+31.111%
2026-09-14	0.5500	0.5500	0.5500	0.5500	+5.769%	25	680	+7.273%
2026-09-11	0.5200	0.5200	0.5200	0.5200	-26.761%	1	670	+13.462%
2026-09-10	0.7100	0.7100	0.7100	0.7100	-21.978%	1	671	-16.901%
2026-09-09	0.9100	0.9100	0.9100	0.9100	+1.111%	3	672	-35.165%
2026-09-08	0.9000	0.9000	0.9000	0.9000	+5.882%	4	674	-34.444%
2026-09-04	0.8500	0.8500	0.8500	0.8500	-15.000%	6	674	-30.588%
2026-09-03	0.9500	1.0000	0.9500	1.0000	+5.263%	22	674	-41.000%
2026-09-02	0.9500	0.9500	0.9500	0.9500	-5.000%	1	676	-37.895%
2026-09-01	1.0500	1.0500	0.9500	1.0000	-27.007%	15	677	-41.000%
2026-08-28	1.8000	1.8000	1.3700	1.3700	-29.381%	2	675	-56.934%
2026-08-27	1.8000	1.9400	1.7500	1.9400	+7.778%	11	676	-69.588%
2026-08-26	1.7000	1.8000	1.7000	1.8000	+2.857%	6	666	-67.222%
2026-08-25	1.7500	1.7500	1.6500	1.7500	-10.256%	11	660	-66.286%
2026-08-24	2.2500	2.5000	1.9500	1.9500	-2.500%	30	653	-69.744%
2026-08-21	2.0800	2.2000	2.0000	2.0000	-8.257%	39	642	-70.500%
2026-08-20	2.4200	2.4200	2.1800	2.1800	-11.020%	6	670	-72.936%
2026-08-19	2.3000	2.5000	2.2300	2.4500	+52.174%	40	666	-75.918%
2026-08-18	1.9100	1.9100	1.6100	1.6100	-25.116%	20	646	-63.354%
2026-08-17	2.2000	2.2000	2.1500	2.1500	-4.444%	15	634	-72.558%
2026-08-13	2.2500	2.2500	2.2500	2.2500	-23.469%	5	625	-73.778%
2026-08-12	2.9400	2.9400	2.9400	2.9400	+19.512%	10	620	-79.932%
2026-08-11	2.9500	2.9500	2.4600	2.4600	+2.075%	13	610	-76.016%
2026-08-10	2.4100	2.4100	2.4100	2.4100	+8.072%	1	597	-75.519%
2026-08-07	2.3500	2.5000	2.1500	2.2300	+15.544%	24	596	-73.543%
2026-08-05	1.9300	1.9300	1.9300	1.9300	+48.462%	5	583	-69.430%
2026-08-04	1.3000	1.3000	1.3000	1.3000	+30.000%	7	578	-54.615%
2026-07-30	0.9400	1.0000	0.9000	1.0000	+17.647%	31	571	-41.000%
2026-07-29	0.8500	0.8500	0.8500	0.8500	-19.811%	1	571	-30.588%
2026-07-24	1.1600	1.1600	1.0600	1.0600	-15.200%	35	570	-44.340%
2026-07-21	1.1000	1.2500	1.1000	1.2500	+35.870%	30	578	-52.800%
2026-07-20	1.0000	1.0000	0.9200	0.9200	-5.155%	37	578	-35.870%
2026-07-17	1.0000	1.0500	0.9700	0.9700	-41.916%	4	556	-39.175%
2026-07-14	1.4900	1.6700	1.4900	1.6700	-7.222%	11	559	-64.671%
2026-07-09	1.8000	1.8000	1.8000	1.8000	-29.412%	1	564	-67.222%
2026-07-06	2.5500	2.5500	2.5500	2.5500	-1.923%	10	565	-76.863%
2026-07-02	2.6000	2.6000	2.6000	2.6000	+6.122%	10	565	-77.308%
2026-07-01	2.4500	2.4500	2.4500	2.4500	+13.953%	1	565	-75.918%
2026-06-29	2.1500	2.1500	2.1500	2.1500	-7.725%	1	564	-72.558%
2026-06-26	2.3300	2.3300	2.3300	2.3300	-6.800%	5	564	-74.678%
2026-06-25	2.1300	2.5000	2.1300	2.5000	+35.135%	7	559	-76.400%
2026-06-24	2.1100	2.2600	1.8500	1.8500	-28.571%	107	556	-68.108%
2026-06-23	2.5900	2.5900	2.5900	2.5900	-21.515%	10	571	-77.220%
2026-06-18	3.4000	3.4000	3.2900	3.3000	-3.509%	14	569	-82.121%
2026-06-17	3.7600	3.7600	3.4200	3.4200	-14.500%	30	569	-82.749%
2026-06-16	3.7000	4.0000	3.7000	4.0000	+8.992%	22	569	-85.250%
2026-06-12	3.6900	3.6900	3.4100	3.6700	+14.688%	10	569	-83.924%
2026-06-11	2.7200	3.2000	2.7200	3.2000	+14.286%	17	570	-81.563%
2026-06-10	3.0100	3.0100	2.8000	2.8000	-15.152%	4	585	-78.929%
2026-06-09	3.3000	3.4000	3.2600	3.3000	-13.613%	687	586	-82.121%
2026-06-05	4.0000	4.6000	3.8200	3.8200	-29.259%	170	957	-84.555%
2026-06-04	5.4000	5.7000	5.0000	5.4000	-18.182%	32	942	-89.074%
2026-06-03	6.6000	6.6000	6.6000	6.6000	-5.714%	1	949	-91.061%
2026-06-02	6.9000	7.0000	6.2000	7.0000	+1.449%	8	949	-91.571%
2026-06-01	6.9000	6.9000	6.9000	6.9000	+15.000%	10	943	-91.449%
2026-05-29	6.3500	6.3500	6.0000	6.0000	-7.264%	4	948	-90.167%
2026-05-28	5.9500	6.4700	5.9500	6.4700	-8.873%	20	948	-90.881%
2026-05-21	7.1000	7.1000	7.1000	7.1000	-8.031%	1	938	-91.690%
2026-05-18	7.5000	7.7200	7.5000	7.7200	-16.087%	21	938	-92.358%
2026-05-15	9.2000	9.2000	9.2000	9.2000	-14.419%	1	938	-93.587%
2026-05-14	11.5700	11.5700	10.7500	10.7500	-20.956%	4	953	-94.512%
2026-05-13	13.2000	13.6000	13.2000	13.6000	+9.062%	8	954	-95.662%
2026-05-11	11.7000	13.5000	11.7000	12.4700	+3.058%	36	954	-95.269%
2026-05-07	12.1000	12.1000	12.1000	12.1000	+16.346%	1	957	-95.124%
2026-05-06	9.4100	10.4000	9.4100	10.4000	+20.510%	3	957	-94.327%
2026-05-05	9.6000	9.6000	8.6300	8.6300	-13.700%	11	956	-93.163%
2026-05-01	10.0000	10.0000	10.0000	10.0000	+12.360%	3	944	-94.100%
2026-04-30	8.2000	8.9000	8.2000	8.9000	+9.202%	3	944	-93.371%
2026-04-29	8.1500	8.1500	8.1500	8.1500	-9.444%	4	947	-92.761%
2026-04-28	9.0000	9.0000	9.0000	9.0000	-8.163%	3	946	-93.444%
2026-04-27	9.8000	9.8000	9.8000	9.8000	-0.508%	1	946	-93.980%
2026-04-23	9.8000	9.8500	9.6000	9.8500	-15.305%	15	945	-94.010%
2026-04-22	11.7000	11.7000	11.6300	11.6300	+4.775%	6	948	-94.927%
2026-04-21	12.9000	12.9000	11.1000	11.1000	-16.541%	7	942	-94.685%
2026-04-20	13.3000	13.3000	13.3000	13.3000	+0.758%	11	942	-95.564%
2026-04-17	13.0000	13.2000	13.0000	13.2000	+12.821%	4	942	-95.530%
2026-04-16	13.0000	13.0000	11.7000	11.7000	-12.687%	10	943	-94.957%
2026-04-15	12.4000	13.4000	12.3500	13.4000	+3.077%	10	949	-95.597%
2026-04-14	13.0000	13.0000	13.0000	13.0000	+23.810%	1	952	-95.462%
2026-04-13	10.5000	10.5000	10.5000	10.5000	-7.895%	1	951	-94.381%
2026-04-10	11.4000	11.4000	11.4000	11.4000	0.000%	1	955	-94.825%
2026-04-09	10.1000	11.4000	10.1000	11.4000	+12.315%	108	955	-94.825%
2026-04-08	11.6000	11.6000	10.1500	10.1500	+5.181%	6	1,055	-94.187%
2026-04-07	9.6500	9.6500	9.6500	9.6500	+1.579%	1	1,056	-93.886%
2026-04-06	9.5000	9.5000	9.5000	9.5000	-1.042%	6	1,055	-93.789%
2026-04-01	9.4900	10.1500	9.4000	9.6000	+21.519%	27	1,061	-93.854%
2026-03-30	7.9000	7.9000	7.9000	7.9000	-2.228%	2	1,051	-92.532%
2026-03-26	8.5000	8.5000	7.8000	8.0800	-25.185%	14	1,049	-92.698%
2026-03-25	10.8000	10.8000	10.8000	10.8000	+20.000%	4	1,051	-94.537%
2026-03-24	9.2000	9.7000	9.0000	9.0000	+5.882%	20	1,051	-93.444%
2026-03-23	7.6700	9.0000	7.6700	8.5000	+13.333%	18	1,063	-93.059%
2026-03-20	8.6000	8.6000	7.5000	7.5000	-11.765%	19	1,069	-92.133%
2026-03-19	9.3300	9.3300	8.3900	8.5000	-22.727%	28	1,069	-93.059%
2026-03-18	11.5500	11.8200	11.0000	11.0000	-21.429%	10	1,055	-94.636%
2026-03-17	14.3000	14.3000	14.0000	14.0000	+4.478%	6	1,051	-95.786%
2026-03-16	13.3600	13.4000	13.3600	13.4000	+7.200%	10	1,050	-95.597%
2026-03-13	12.0000	12.5000	12.0000	12.5000	-11.972%	4	1,050	-95.280%
2026-03-12	13.5000	14.2000	13.5000	14.2000	-6.579%	53	1,053	-95.845%
2026-03-11	16.1000	16.1000	15.2000	15.2000	-9.524%	9	1,053	-96.118%
2026-03-10	16.6500	18.0600	16.3100	16.8000	+12.000%	102	1,060	-96.488%
2026-03-09	12.5500	15.0000	12.5000	15.0000	+2.041%	85	1,115	-96.067%
2026-03-06	15.3000	15.3000	14.7000	14.7000	+1.379%	36	1,189	-95.986%
2026-03-05	17.4400	17.4400	14.5000	14.5000	-27.026%	81	1,212	-95.931%
2026-03-04	20.2000	20.4500	19.8700	19.8700	+0.863%	8	1,147	-97.031%
2026-03-03	20.3000	20.9000	18.8000	19.7000	-23.525%	73	1,143	-97.005%
2026-03-02	21.8000	25.7600	21.8000	25.7600	+18.165%	64	1,127	-97.710%
2026-02-27	22.0000	22.1000	20.8000	21.8000	+2.347%	8	1,163	-97.294%
2026-02-26	18.7200	21.3000	18.7200	21.3000	+0.948%	32	1,160	-97.230%
2026-02-25	21.8000	22.3000	20.9000	21.1000	+8.261%	75	1,161	-97.204%
2026-02-24	15.8000	19.5000	15.8000	19.4900	+14.647%	36	1,161	-96.973%
2026-02-23	16.5000	17.0000	16.1400	17.0000	+4.039%	16	1,157	-96.529%
2026-02-20	18.4000	19.0000	16.3400	16.3400	+0.802%	47	1,157	-96.389%
2026-02-19	15.1700	16.4900	15.1700	16.2100	+2.595%	30	1,138	-96.360%
2026-02-18	12.1000	16.6000	12.1000	15.8000	+44.954%	21	1,118	-96.266%
2026-02-17	10.0000	10.9000	10.0000	10.9000	-19.079%	107	1,117	-94.587%
2026-02-13	11.0000	13.6500	11.0000	13.4700	+24.722%	19	1,117	-95.620%
2026-02-12	13.6000	13.6000	10.8000	10.8000	-10.000%	34	1,117	-94.537%
2026-02-11	12.0000	12.0000	12.0000	12.0000	-7.692%	3	1,106	-95.083%
2026-02-10	13.2000	13.2000	13.0000	13.0000	-10.468%	4	1,106	-95.462%
2026-02-09	12.3300	15.1000	12.1300	14.5200	+23.051%	14	1,107	-95.937%
2026-02-06	11.5500	11.8000	10.3000	11.8000	+2.609%	63	1,101	-95.000%
2026-02-05	12.8100	13.0000	11.5000	11.5000	-22.819%	62	1,081	-94.870%
2026-02-04	17.7000	17.7000	14.9000	14.9000	-7.968%	23	1,097	-96.040%
2026-02-03	16.0000	16.2500	13.8000	16.1900	+27.180%	145	1,098	-96.356%
2026-02-02	14.5000	15.7000	12.7300	12.7300	-11.289%	25	991	-95.365%
2026-01-30	16.3000	17.4500	13.8000	14.3500	-26.031%	327	988	-95.889%
2026-01-29	25.5400	25.5400	19.3200	19.4000	-20.816%	42	741	-96.959%
2026-01-28	26.4000	26.8000	24.3000	24.5000	-4.891%	41	722	-97.592%
2026-01-27	22.4600	26.1900	19.9000	25.7600	+12.000%	45	701	-97.710%
2026-01-26	25.4000	27.4000	23.0000	23.0000	0.000%	85	716	-97.435%
2026-01-23	20.4000	23.3900	20.4000	23.0000	+12.967%	65	680	-97.435%
2026-01-22	17.5000	20.3600	17.5000	20.3600	+42.378%	109	683	-97.102%
2026-01-21	18.7200	18.9000	14.3000	14.3000	-12.538%	348	653	-95.874%
2026-01-20	13.7400	16.3800	13.5200	16.3500	+34.016%	200	420	-96.391%
2026-01-16	11.4700	12.2000	11.3100	12.2000	+6.087%	125	157	-95.164%
2026-01-14	11.7000	11.9900	10.0000	11.5000	+1.143%	98	157	-94.870%
2026-01-13	11.3000	11.8400	11.3000	11.3700	0.000%	101	83	-94.811%

.dark-mode .C9Sp9R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C9Sp9R{ color: #333333; background-color: white; border: 2px solid #333333; }HYMC20270115C50HYMC Jan 15 2027 50.00 Call (HYMC270115C00050000)option OPRA

HYMC20270115C50
HYMC Jan 15 2027 50.00 Call (HYMC270115C00050000)
option OPRA