Dark

HYG20260116P50
HYG Jan 16 2026 50.00 Put (HYG260116P00050000)
option OPRA

EOD

Jun 13, 2025

0.0800+14.286%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	0.11	0.11	0.08	0.08	+14.286%	6	5,177	0.000%
2025-06-04	0.07	0.07	0.07	0.07	-30.000%	250	4,925	+14.286%
2025-05-15	0.10	0.10	0.10	0.10	-33.333%	40	4,925	-20.000%
2025-05-13	0.15	0.15	0.15	0.15	+15.385%	2	4,925	-46.667%
2025-05-12	0.12	0.15	0.12	0.13	-27.778%	89	4,924	-38.462%
2025-05-09	0.21	0.21	0.18	0.18	+5.882%	44	4,860	-55.556%
2025-05-06	0.17	0.17	0.17	0.17	-19.048%	103	4,838	-52.941%
2025-05-01	0.22	0.23	0.18	0.21	-4.545%	165	4,735	-61.905%
2025-04-30	0.23	0.23	0.22	0.22	+10.000%	19	4,624	-63.636%
2025-04-28	0.20	0.20	0.20	0.20	-23.077%	1	4,605	-60.000%
2025-04-23	0.30	0.30	0.26	0.26	+13.043%	30	4,604	-69.231%
2025-04-22	0.23	0.23	0.23	0.23	-17.857%	1	4,574	-65.217%
2025-04-17	0.28	0.28	0.28	0.28	0.000%	50	4,523	-71.429%
2025-04-16	0.28	0.28	0.28	0.28	+12.000%	1,000	4,523	-71.429%
2025-04-15	0.25	0.25	0.25	0.25	-10.714%	2	3,523	-68.000%
2025-04-11	0.28	0.28	0.28	0.28	0.000%	2,006	3,521	-71.429%
2025-04-10	0.25	0.44	0.23	0.28	+16.667%	40	2,518	-71.429%
2025-04-09	0.21	0.27	0.21	0.24	0.000%	137	2,517	-66.667%
2025-04-07	0.20	0.31	0.19	0.24	+20.000%	402	2,390	-66.667%
2025-04-04	0.20	0.20	0.20	0.20	+33.333%	200	2,425	-60.000%
2025-04-03	0.13	0.15	0.13	0.15	+66.667%	9	2,325	-46.667%
2025-04-02	0.09	0.09	0.09	0.09	-25.000%	1	2,326	-11.111%
2025-04-01	0.12	0.12	0.12	0.12	+50.000%	1	2,326	-33.333%
2025-03-27	0.08	0.08	0.08	0.08	-20.000%	2	2,325	0.000%
2025-03-26	0.10	0.10	0.10	0.10	-9.091%	1	2,325	-20.000%
2025-03-25	0.11	0.11	0.11	0.11	-8.333%	1	2,324	-27.273%
2025-03-24	0.13	0.13	0.12	0.12	-14.286%	4	2,323	-33.333%
2025-03-20	0.14	0.14	0.14	0.14	-6.667%	1	2,319	-42.857%
2025-03-18	0.15	0.15	0.15	0.15	0.000%	1	2,318	-46.667%
2025-03-17	0.15	0.15	0.15	0.15	-6.250%	1	2,317	-46.667%
2025-03-13	0.16	0.16	0.16	0.16	0.000%	30	2,286	-50.000%
2025-03-10	0.13	0.16	0.13	0.16	0.000%	17	2,286	-50.000%
2025-03-07	0.16	0.16	0.16	0.16	-20.000%	40	2,275	-50.000%
2025-03-03	0.20	0.21	0.20	0.20	+53.846%	51	2,275	-60.000%
2025-02-27	0.13	0.13	0.13	0.13	0.000%	10	2,230	-38.462%
2025-02-25	0.14	0.14	0.13	0.13	-13.333%	60	2,220	-38.462%
2025-02-21	0.15	0.15	0.15	0.15	0.000%	100	2,160	-46.667%
2025-02-06	0.15	0.15	0.15	0.15	0.000%	1	2,124	-46.667%
2025-01-24	0.15	0.15	0.15	0.15	-31.818%	4	2,123	-46.667%
2025-01-07	0.22	0.22	0.22	0.22	+10.000%	10	2,123	-63.636%
2025-01-03	0.20	0.20	0.20	0.20	-4.762%	4	2,123	-60.000%
2025-01-02	0.21	0.21	0.21	0.21	-8.696%	12	2,121	-61.905%
2024-12-31	0.24	0.24	0.22	0.23	-8.000%	4	2,113	-65.217%
2024-12-30	0.25	0.25	0.25	0.25	+8.696%	1	2,113	-68.000%
2024-12-27	0.23	0.23	0.23	0.23	0.000%	2	2,112	-65.217%
2024-12-24	0.23	0.23	0.23	0.23	+15.000%	1	2,111	-65.217%
2024-12-18	0.20	0.20	0.20	0.20	+25.000%	2	2,111	-60.000%
2024-12-12	0.16	0.16	0.16	0.16	-5.882%	1	2,110	-50.000%
2024-12-09	0.17	0.17	0.17	0.17	-10.526%	1	2,109	-52.941%
2024-12-02	0.20	0.20	0.19	0.19	-5.000%	5	2,109	-57.895%
2024-11-20	0.20	0.20	0.20	0.20	0.000%	1	2,104	-60.000%
2024-11-13	0.20	0.20	0.20	0.20	-9.091%	1	2,103	-60.000%
2024-11-12	0.22	0.22	0.22	0.22	-26.667%	2	2,102	-63.636%
2024-11-05	0.23	0.30	0.23	0.30	+36.364%	3	2,100	-73.333%
2024-11-04	0.24	0.24	0.22	0.22	-12.000%	103	2,098	-63.636%
2024-11-01	0.23	0.25	0.23	0.25	-32.432%	8	1,996	-68.000%
2024-10-31	0.26	0.42	0.24	0.37	+146.667%	848	1,992	-78.378%
2024-09-13	0.15	0.15	0.15	0.15	-34.783%	96	1,210	-46.667%
2024-08-27	0.25	0.25	0.16	0.23	-23.333%	56	1,228	-65.217%
2024-08-07	0.30	0.30	0.30	0.30	0.000%	15	1,177	-73.333%
2024-07-26	0.30	0.30	0.30	0.30	0.000%	10	1,162	-73.333%
2024-07-24	0.30	0.30	0.30	0.30	+66.667%	5	1,157	-73.333%
2024-06-26	0.18	0.18	0.18	0.18	-40.000%	1	1,152	-55.556%
2024-06-07	0.30	0.30	0.30	0.30	-25.000%	20	1,153	-73.333%
2024-05-29	0.40	0.40	0.40	0.40	+81.818%	10	1,143	-80.000%
2024-05-24	0.22	0.22	0.22	0.22	-51.111%	2	1,133	-63.636%
2024-05-16	0.45	0.45	0.45	0.45	-32.836%	6	1,133	-82.222%
2024-04-18	0.67	0.67	0.67	0.67	-16.250%	4	1,127	-88.060%
2024-04-08	0.80	0.80	0.80	0.80	+31.148%	3	1,123	-90.000%
2024-04-05	0.61	0.61	0.61	0.61	-28.235%	4	1,120	-86.885%
2024-04-02	0.85	0.85	0.85	0.85	+54.545%	2	1,118	-90.588%
2024-02-08	0.55	0.55	0.55	0.55	+37.500%	1	1,118	-85.455%
2024-02-02	0.40	0.40	0.40	0.40	0.000%	10	1,117	-80.000%
2024-01-25	0.40	0.40	0.40	0.40	0.000%	4	1,107	-80.000%
2024-01-18	0.43	0.43	0.40	0.40	-11.111%	10	1,103	-80.000%
2024-01-05	0.45	0.45	0.45	0.45	-10.000%	2	1,093	-82.222%
2024-01-03	0.50	0.50	0.50	0.50	0.000%	2	1,091	-84.000%
2023-12-26	0.50	0.50	0.50	0.50	-28.571%	2	1,089	-84.000%
2023-12-14	0.60	0.70	0.60	0.70	+7.692%	59	1,028	-88.571%
2023-12-13	0.65	0.65	0.65	0.65	0.000%	60	1,028	-87.692%
2023-12-06	0.65	0.65	0.65	0.65	-7.143%	30	968	-87.692%
2023-11-20	0.70	0.70	0.70	0.70	-17.647%	10	938	-88.571%
2023-11-14	0.85	0.85	0.85	0.85	+6.250%	10	928	-90.588%
2023-11-06	0.80	0.80	0.80	0.80	+14.286%	10	918	-90.000%
2023-11-03	0.85	0.85	0.70	0.70	-12.500%	50	908	-88.571%
2023-11-02	0.80	0.80	0.80	0.80	-20.000%	39	858	-90.000%
2023-10-27	1.23	1.23	1.00	1.00	0.000%	11	819	-92.000%
2023-10-20	1.05	1.05	1.00	1.00	+11.111%	30	809	-92.000%
2023-10-17	0.90	0.90	0.90	0.90	-35.714%	2	779	-91.111%
2023-10-13	1.40	1.40	1.40	1.40	+55.556%	1	777	-94.286%
2023-10-12	0.85	0.90	0.85	0.90	0.000%	160	777	-91.111%
2023-10-11	0.90	0.91	0.90	0.90	0.000%	73	617	-91.111%
2023-10-10	0.85	0.90	0.85	0.90	-18.182%	130	545	-91.111%
2023-10-09	1.05	1.10	1.05	1.10	+4.762%	200	430	-92.727%
2023-10-04	1.15	1.15	0.69	1.05	+77.966%	202	230	-92.381%
2023-10-02	0.59	0.59	0.59	0.59	+18.000%	30	30	-86.441%
2023-09-19	0.59	0.59	0.50	0.50	0.000%	2	0	-84.000%