Dark

HYG20260116P78
HYG Jan 16 2026 78.00 Put (HYG260116P00078000)
option OPRA

EOD

Jun 18, 2025

1.58-0.629%(-0.01)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	1.53	1.60	1.51	1.58	-0.629%	29	14,190	0.000%
2025-06-17	1.55	1.59	1.43	1.59	+7.432%	54	14,190	-0.629%
2025-06-16	1.44	1.55	1.41	1.48	-8.642%	147	14,176	+6.757%
2025-06-13	1.46	1.65	1.45	1.62	+9.459%	294	14,167	-2.469%
2025-06-12	1.48	1.48	1.48	1.48	+2.069%	1	14,146	+6.757%
2025-06-11	1.53	1.53	1.42	1.45	-6.452%	71	14,147	+8.966%
2025-06-10	1.48	1.59	1.46	1.55	-1.899%	54	14,119	+1.935%
2025-06-09	1.62	1.63	1.53	1.58	-5.952%	101	14,099	0.000%
2025-06-06	1.67	1.70	1.58	1.68	+1.205%	152	14,064	-5.952%
2025-06-05	1.65	1.66	1.61	1.66	+3.750%	5	14,028	-4.819%
2025-06-04	1.58	1.61	1.55	1.60	-4.192%	6	14,029	-1.250%
2025-06-03	1.78	1.78	1.67	1.67	-7.222%	29	14,029	-5.389%
2025-06-02	1.81	1.89	1.80	1.80	-2.174%	20	14,026	-12.222%
2025-05-30	1.81	1.85	1.76	1.84	+4.545%	522	14,021	-14.130%
2025-05-29	1.81	1.85	1.75	1.76	-8.808%	16	14,024	-10.227%
2025-05-28	1.93	1.94	1.89	1.93	-3.015%	4	14,025	-18.135%
2025-05-27	1.93	1.99	1.93	1.99	-7.442%	4,020	14,027	-20.603%
2025-05-23	2.29	2.29	2.13	2.15	+2.381%	96	10,005	-26.512%
2025-05-22	2.25	2.25	2.10	2.10	-0.474%	28	10,005	-24.762%
2025-05-21	1.96	2.12	1.93	2.11	+15.934%	132	9,991	-25.118%
2025-05-16	1.82	1.82	1.82	1.82	-4.712%	2	9,868	-13.187%
2025-05-15	1.88	1.91	1.88	1.91	-0.521%	2	9,869	-17.277%
2025-05-14	1.96	1.99	1.87	1.92	+2.128%	5	9,870	-17.708%
2025-05-13	1.88	1.88	1.88	1.88	-2.591%	50	9,871	-15.957%
2025-05-12	2.25	2.25	1.93	1.93	-18.220%	28	9,921	-18.135%
2025-05-08	2.36	2.36	2.36	2.36	-9.231%	1	9,929	-33.051%
2025-05-07	2.44	2.60	2.35	2.60	-1.887%	926	9,930	-39.231%
2025-05-06	2.65	2.65	2.65	2.65	-1.852%	1	9,016	-40.377%
2025-05-05	2.68	2.70	2.51	2.70	+17.391%	53	9,015	-41.481%
2025-05-02	2.42	2.66	2.30	2.30	-9.091%	126	8,993	-31.304%
2025-05-01	2.74	2.75	2.48	2.53	-5.243%	33	9,013	-37.549%
2025-04-30	2.73	2.73	2.56	2.67	+9.877%	11	9,019	-40.824%
2025-04-29	2.59	2.70	2.43	2.43	-2.800%	57	9,022	-34.979%
2025-04-28	2.58	2.85	2.46	2.50	-1.961%	62	9,026	-36.800%
2025-04-25	2.80	2.80	2.55	2.55	-8.929%	46	9,028	-38.039%
2025-04-24	2.80	2.80	2.80	2.80	-5.405%	25	9,029	-43.571%
2025-04-23	3.05	3.27	2.96	2.96	-22.105%	3	9,029	-46.622%
2025-04-21	3.80	3.80	3.80	3.80	+10.145%	3	9,029	-58.421%
2025-04-16	3.45	3.45	3.45	3.45	+15.000%	15	9,026	-54.203%
2025-04-10	3.00	3.00	3.00	3.00	-7.692%	10	9,026	-47.333%
2025-04-09	5.20	5.20	3.16	3.25	-30.258%	995	9,036	-51.385%
2025-04-08	3.90	4.66	3.90	4.66	+4.484%	308	9,771	-66.094%
2025-04-07	4.07	4.50	3.25	4.46	+13.486%	690	9,771	-64.574%
2025-04-04	3.75	3.93	3.55	3.93	+38.380%	14	10,034	-59.796%
2025-04-03	2.67	2.89	2.59	2.84	+28.507%	19	10,038	-44.366%
2025-04-02	2.46	2.46	2.17	2.21	-2.212%	332	10,045	-28.507%
2025-04-01	2.52	2.52	2.23	2.26	-8.871%	36	9,876	-30.088%
2025-03-31	2.60	2.62	2.48	2.48	+1.224%	20	9,863	-36.290%
2025-03-28	2.25	2.53	2.25	2.45	+3.814%	274	9,848	-35.510%
2025-03-27	2.40	2.40	2.26	2.36	+3.965%	6	9,884	-33.051%
2025-03-26	2.21	2.45	2.09	2.27	+1.794%	442	9,884	-30.396%
2025-03-25	2.07	2.23	2.07	2.23	+4.695%	455	9,824	-29.148%
2025-03-24	2.18	2.24	2.06	2.13	-8.190%	17	9,371	-25.822%
2025-03-21	2.31	2.34	2.22	2.32	0.000%	12	9,381	-31.897%
2025-03-20	2.25	2.32	2.15	2.32	+0.870%	86	9,381	-31.897%
2025-03-19	2.58	2.65	2.27	2.30	-15.129%	721	9,381	-31.304%
2025-03-18	2.55	2.71	2.51	2.71	+9.274%	7	9,376	-41.697%
2025-03-17	2.66	2.66	2.44	2.48	-4.615%	266	9,376	-36.290%
2025-03-14	2.75	3.05	2.60	2.60	-10.035%	504	9,366	-39.231%
2025-03-13	2.68	2.89	2.61	2.89	+9.057%	110	9,366	-45.329%
2025-03-12	2.60	2.67	2.54	2.65	-2.930%	123	9,366	-40.377%
2025-03-11	2.19	2.75	2.19	2.73	+17.167%	3,267	9,352	-42.125%
2025-03-10	2.00	2.38	2.00	2.33	+11.483%	32	6,131	-32.189%
2025-03-07	2.13	2.18	2.07	2.09	-3.241%	70	6,114	-24.402%
2025-03-06	1.99	2.16	1.96	2.16	+18.033%	64	6,114	-26.852%
2025-03-05	2.02	2.02	1.75	1.83	-3.175%	167	6,117	-13.661%
2025-03-04	2.05	2.16	1.81	1.89	+2.162%	107	6,160	-16.402%
2025-03-03	1.74	1.91	1.73	1.85	-1.070%	140	6,192	-14.595%
2025-02-28	1.90	1.90	1.77	1.87	+1.630%	42	6,235	-15.508%
2025-02-27	1.70	1.89	1.70	1.84	+3.955%	100	6,234	-14.130%
2025-02-26	1.85	1.85	1.68	1.77	+2.907%	68	6,237	-10.734%
2025-02-25	1.69	1.91	1.69	1.72	-7.027%	30	6,207	-8.140%
2025-02-24	2.06	2.06	1.69	1.85	-4.639%	73	6,207	-14.595%
2025-02-20	2.03	2.03	1.87	1.94	-2.513%	42	6,174	-18.557%
2025-02-19	1.89	2.05	1.89	1.99	+2.577%	90	6,156	-20.603%
2025-02-18	1.93	2.02	1.13	1.94	+1.571%	1,049	6,158	-18.557%
2025-02-14	1.81	1.96	1.81	1.91	0.000%	46	5,132	-17.277%
2025-02-13	2.10	2.10	1.89	1.91	-8.612%	243	5,132	-17.277%
2025-02-12	2.26	2.26	2.01	2.09	+1.951%	138	5,104	-24.402%
2025-02-11	2.07	2.16	2.00	2.05	+4.061%	30	5,105	-22.927%
2025-02-10	2.08	2.09	1.90	1.97	-8.372%	12	5,116	-19.797%
2025-02-07	2.16	2.62	1.96	2.15	+8.040%	68	5,120	-26.512%
2025-02-06	1.91	2.13	1.74	1.99	+1.015%	310	5,129	-20.603%
2025-02-05	1.94	2.11	1.88	1.97	-37.460%	34	5,242	-19.797%
2025-01-14	3.15	3.15	3.15	3.15	+5.000%	2,000	5,258	-49.841%
2025-01-02	3.00	3.00	3.00	3.00	+6.762%	10	3,258	-47.333%
2024-12-26	2.70	2.90	2.70	2.81	+0.357%	36	3,248	-43.772%
2024-12-20	3.05	3.05	2.79	2.80	+11.111%	14	3,248	-43.571%
2024-12-16	2.50	2.53	2.43	2.52	-13.103%	478	3,241	-37.302%
2024-11-11	2.97	2.97	2.90	2.90	-4.918%	4	3,004	-45.517%
2024-10-29	3.05	3.05	3.05	3.05	+14.662%	1	3,002	-48.197%
2024-10-03	2.66	2.66	2.66	2.66	-28.108%	3,000	3,001	-40.602%
2024-07-26	3.70	3.70	3.70	3.70	0.000%	2	1	-57.297%