Dark

HYMC20270115P20
HYMC Jan 15 2027 20.00 Put (HYMC270115P00020000)
option OPRA

EOD

Sep 17, 2026

3.29-15.641%(-0.61)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.4800	3.4800	3.2900	3.2900	-15.641%	9	3,478	0.000%
2026-09-16	3.8000	3.9000	3.8000	3.9000	+1.828%	6	3,478	-15.641%
2026-09-15	3.8300	3.8300	3.8300	3.8300	+3.514%	4	3,478	-14.099%
2026-09-14	3.7500	3.7500	3.7000	3.7000	+12.121%	7	3,482	-11.081%
2026-09-11	3.3000	3.3000	3.3000	3.3000	-2.941%	1	3,482	-0.303%
2026-09-10	3.4000	3.4000	3.4000	3.4000	+15.254%	66	3,481	-3.235%
2026-09-08	3.1000	3.1000	2.9500	2.9500	-18.056%	8	3,547	+11.525%
2026-09-01	3.6000	3.6000	3.6000	3.6000	+36.882%	1	3,546	-8.611%
2026-08-27	2.6000	2.6300	2.6000	2.6300	-12.333%	2	3,545	+25.095%
2026-08-26	3.0000	3.0000	3.0000	3.0000	+5.263%	2	3,545	+9.667%
2026-08-25	2.8300	2.8500	2.8300	2.8500	+4.396%	3	3,543	+15.439%
2026-08-24	2.8000	2.8000	2.7300	2.7300	+7.480%	61	3,540	+20.513%
2026-08-20	2.5400	2.5400	2.5400	2.5400	-23.030%	4	3,579	+29.528%
2026-08-18	2.9500	3.3000	2.9500	3.3000	+13.793%	22	3,575	-0.303%
2026-08-11	2.8800	2.9000	2.8800	2.9000	-4.918%	8	3,554	+13.448%
2026-08-07	2.9800	3.1000	2.9000	3.0500	-14.085%	23	3,561	+7.869%
2026-08-06	3.4000	3.5500	3.4000	3.5500	-14.458%	4	3,557	-7.324%
2026-08-04	4.1500	4.1500	4.1500	4.1500	-9.783%	3	3,553	-20.723%
2026-08-03	4.6000	4.6000	4.6000	4.6000	-8.000%	1	3,553	-28.478%
2026-07-27	5.0000	5.0000	5.0000	5.0000	0.000%	2	3,553	-34.200%
2026-07-23	5.0000	5.0000	5.0000	5.0000	-7.407%	1	3,553	-34.200%
2026-07-20	5.4000	5.4000	5.4000	5.4000	-5.263%	1	3,553	-39.074%
2026-07-17	5.7000	5.7000	5.7000	5.7000	+10.039%	2	3,553	-42.281%
2026-07-13	5.1800	5.1800	5.1800	5.1800	+15.111%	2	3,555	-36.486%
2026-07-09	4.7500	4.7500	4.5000	4.5000	-10.891%	51	3,554	-26.889%
2026-07-08	5.0500	5.0500	5.0500	5.0500	+6.765%	1	3,503	-34.851%
2026-07-07	4.5000	4.7300	4.5000	4.7300	+13.976%	2	3,503	-30.444%
2026-07-06	4.1500	4.1500	4.1500	4.1500	-8.590%	2	3,503	-20.723%
2026-06-30	4.5400	4.5400	4.5400	4.5400	-0.656%	4	3,503	-27.533%
2026-06-26	4.5700	4.5700	4.5700	4.5700	-8.600%	2	3,503	-28.009%
2026-06-25	4.9000	5.0000	4.8000	5.0000	-1.961%	21	3,503	-34.200%
2026-06-24	5.1000	5.2000	5.1000	5.1000	+24.390%	8	3,503	-35.490%
2026-06-18	4.1000	4.1000	4.1000	4.1000	+2.500%	2	3,501	-19.756%
2026-06-17	3.8700	4.0000	3.8700	4.0000	+2.564%	16	3,501	-17.750%
2026-06-16	3.9000	4.0000	3.9000	3.9000	-19.588%	70	3,501	-15.641%
2026-06-10	4.6000	4.9000	4.6000	4.8500	+10.227%	4	3,438	-32.165%
2026-06-09	4.2800	4.4000	4.2800	4.4000	+4.762%	2	3,435	-25.227%
2026-06-08	3.9000	4.2000	3.9000	4.2000	+2.439%	24	3,434	-21.667%
2026-06-05	4.0000	4.1000	3.9400	4.1000	+36.667%	18	3,411	-19.756%
2026-06-03	3.1000	3.1000	3.0000	3.0000	+3.448%	2	3,398	+9.667%
2026-06-02	2.9000	2.9000	2.9000	2.9000	-3.333%	1	3,398	+13.448%
2026-05-28	3.3300	3.3300	3.0000	3.0000	-6.250%	13	3,398	+9.667%
2026-05-27	3.2000	3.2000	3.2000	3.2000	+6.667%	1	3,390	+2.813%
2026-05-26	2.9000	3.0000	2.9000	3.0000	-5.363%	2	3,391	+9.667%
2026-05-22	3.1700	3.1700	3.1700	3.1700	+2.258%	3	3,390	+3.785%
2026-05-19	3.1000	3.1000	3.1000	3.1000	+24.000%	1	3,390	+6.129%
2026-05-18	2.5000	2.5000	2.5000	2.5000	+10.619%	1	3,390	+31.600%
2026-05-14	2.0000	2.2600	2.0000	2.2600	+11.881%	4	3,390	+45.575%
2026-05-13	2.0200	2.0200	2.0200	2.0200	-6.047%	2	3,384	+62.871%
2026-05-11	2.2300	2.2300	2.1500	2.1500	-28.333%	4	3,384	+53.023%
2026-05-05	3.0000	3.0000	3.0000	3.0000	+5.263%	1	3,382	+9.667%
2026-05-01	2.8500	2.8500	2.8500	2.8500	-13.374%	1	3,382	+15.439%
2026-04-29	3.3000	3.3000	3.2900	3.2900	+9.667%	3	3,382	0.000%
2026-04-28	3.0000	3.0000	3.0000	3.0000	+3.448%	1	3,385	+9.667%
2026-04-23	2.5500	2.9000	2.5500	2.9000	+11.538%	2	3,384	+13.448%
2026-04-22	2.6000	2.6000	2.6000	2.6000	+4.000%	2	3,384	+26.538%
2026-04-17	2.5000	2.5000	2.4300	2.5000	-16.667%	28	3,386	+31.600%
2026-04-14	3.0000	3.0000	3.0000	3.0000	-6.250%	3	3,370	+9.667%
2026-04-13	3.2000	3.2000	3.2000	3.2000	-3.030%	1	3,373	+2.813%
2026-04-10	3.3000	3.3000	3.3000	3.3000	+10.000%	10	3,374	-0.303%
2026-04-08	3.0000	3.0000	3.0000	3.0000	-18.919%	1	3,384	+9.667%
2026-04-06	3.7000	3.7000	3.7000	3.7000	-2.632%	75	3,385	-11.081%
2026-04-01	3.7500	3.8000	3.7500	3.8000	-11.628%	71	3,460	-13.421%
2026-03-30	4.3000	4.3000	4.3000	4.3000	0.000%	1	3,530	-23.488%
2026-03-27	4.7200	5.1900	3.9000	4.3000	-2.050%	533	3,530	-23.488%
2026-03-26	4.2700	4.3900	4.2600	4.3900	-6.596%	30	3,688	-25.057%
2026-03-23	4.3000	4.7000	4.3000	4.7000	+17.500%	6	3,687	-30.000%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-2.439%	1	3,681	-17.750%
2026-03-19	4.0000	4.1000	4.0000	4.1000	+8.179%	4	3,680	-19.756%
2026-03-18	4.0000	4.0000	3.7900	3.7900	+7.062%	13	3,676	-13.193%
2026-03-17	3.7600	3.7600	3.5400	3.5400	+10.625%	4	3,664	-7.062%
2026-03-11	3.1000	3.2000	3.1000	3.2000	+10.345%	3	3,660	+2.813%
2026-03-10	2.9000	2.9000	2.9000	2.9000	-22.872%	4	3,657	+13.448%
2026-03-06	3.7600	3.7600	3.7600	3.7600	-3.590%	1	3,661	-12.500%
2026-03-05	3.7500	3.9000	3.7500	3.9000	+18.182%	11	3,660	-15.641%
2026-03-04	3.2000	3.3500	3.2000	3.3000	+10.000%	6	3,649	-0.303%
2026-03-03	3.0000	3.0000	3.0000	3.0000	0.000%	5	3,643	+9.667%
2026-03-02	3.0000	3.0000	3.0000	3.0000	-9.091%	25	3,638	+9.667%
2026-02-27	3.3000	3.3000	3.3000	3.3000	+3.125%	6	3,613	-0.303%
2026-02-25	3.3100	3.3100	3.2000	3.2000	-23.810%	5	3,607	+2.813%
2026-02-23	4.2000	4.2000	4.2000	4.2000	+0.962%	5	3,607	-21.667%
2026-02-19	4.0300	4.2000	4.0300	4.1600	+3.741%	16	3,612	-20.913%
2026-02-18	4.5000	4.5000	4.0100	4.0100	-19.800%	7	3,616	-17.955%
2026-02-17	5.0000	5.0000	5.0000	5.0000	+9.890%	2	3,611	-34.200%
2026-02-13	4.6000	4.6000	4.5500	4.5500	-9.000%	4	3,609	-27.692%
2026-02-12	3.5000	5.0000	3.5000	5.0000	+5.263%	206	3,609	-34.200%
2026-02-11	4.7500	4.7500	4.7500	4.7500	+3.261%	1	3,804	-30.737%
2026-02-09	4.5000	4.7500	4.5000	4.6000	-9.804%	177	3,803	-28.478%
2026-02-06	5.2000	5.2000	5.1000	5.1000	+1.796%	9	3,674	-35.490%
2026-02-05	5.0100	5.0100	5.0100	5.0100	+8.913%	20	3,667	-34.331%
2026-02-04	4.6000	4.6000	4.6000	4.6000	-3.361%	10	3,647	-28.478%
2026-02-03	4.7100	4.7600	4.7000	4.7600	-4.990%	30	3,657	-30.882%
2026-02-02	5.0000	5.0100	4.8100	5.0100	+4.375%	7	3,627	-34.331%
2026-01-30	4.0000	4.8000	4.0000	4.8000	+17.073%	1,054	3,626	-31.458%
2026-01-29	4.1000	4.1000	4.1000	4.1000	+7.330%	30	2,579	-19.756%
2026-01-28	3.6000	3.8200	3.6000	3.8200	-6.143%	51	2,549	-13.874%
2026-01-27	4.0700	4.0700	4.0700	4.0700	+8.533%	5	2,498	-19.165%
2026-01-26	3.5000	3.7500	3.5000	3.7500	-1.316%	107	2,498	-12.267%
2026-01-23	3.7500	3.8000	3.6000	3.8000	-5.000%	79	2,395	-13.421%
2026-01-22	3.5000	4.0000	3.5000	4.0000	-8.676%	281	2,371	-17.750%
2026-01-21	4.1700	4.3800	4.1700	4.3800	+6.053%	105	2,090	-24.886%
2026-01-20	4.3400	4.4200	4.0000	4.1300	-17.400%	556	1,989	-20.339%
2026-01-14	4.9700	5.1800	4.9700	5.0000	-0.596%	508	1,438	-34.200%
2026-01-12	5.0300	5.0300	5.0300	5.0300	-7.024%	1	938	-34.592%
2026-01-06	5.7000	5.8000	5.4100	5.4100	-22.714%	33	937	-39.187%
2026-01-02	7.0000	7.0000	7.0000	7.0000	+2.190%	1	904	-53.000%
2025-12-30	6.8500	6.8500	6.8500	6.8500	-7.056%	1	903	-51.971%
2025-12-29	7.1400	7.3700	7.1400	7.3700	+9.836%	4	902	-55.360%
2025-12-26	6.9000	6.9000	6.7100	6.7100	+6.847%	3	898	-50.969%
2025-12-23	6.7000	6.7800	5.7000	6.2800	-10.286%	28	895	-47.611%
2025-12-22	7.4000	7.4000	6.8000	7.0000	-24.731%	857	867	-53.000%
2025-12-19	9.3000	9.3000	9.3000	9.3000	0.000%	10	10	-64.624%

.dark-mode .VqJQcv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VqJQcv{ color: #333333; background-color: white; border: 2px solid #333333; }HYMC20270115P20HYMC Jan 15 2027 20.00 Put (HYMC270115P00020000)option OPRA

HYMC20270115P20
HYMC Jan 15 2027 20.00 Put (HYMC270115P00020000)
option OPRA