Dark

HYG20261016P77
HYG Oct 16 2026 77.00 Put (HYG261016P00077000)
option OPRA

EOD

Sep 24, 2026

0.3000+42.857%(+0.0900)51,354

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2200	0.3400	0.1800	0.3000	+42.857%	51,354	242,101	0.000%
2026-09-23	0.1200	0.2400	0.1200	0.2100	+162.500%	160,683	269,280	+42.857%
2026-09-22	0.0800	0.0900	0.0700	0.0800	-11.111%	1,580	369,208	+275.000%
2026-09-21	0.1100	0.1100	0.0800	0.0900	-30.769%	1,233	367,657	+233.333%
2026-09-18	0.1200	0.1500	0.1000	0.1300	+30.000%	39,796	367,871	+130.769%
2026-09-17	0.2200	0.2200	0.1000	0.1000	-47.368%	263,000	346,765	+200.000%
2026-09-16	0.1700	0.1900	0.1600	0.1900	-9.524%	15,596	230,159	+57.895%
2026-09-15	0.1800	0.2100	0.1800	0.2100	+16.667%	27,092	221,170	+42.857%
2026-09-14	0.1900	0.2200	0.1400	0.1800	+5.882%	26,595	200,269	+66.667%
2026-09-11	0.1900	0.2500	0.1600	0.1700	-10.526%	61,528	199,394	+76.471%
2026-09-10	0.1800	0.2100	0.1700	0.1900	+46.154%	71,007	156,068	+57.895%
2026-09-09	0.1300	0.1500	0.1300	0.1300	+8.333%	3,875	179,319	+130.769%
2026-09-08	0.0900	0.1200	0.0900	0.1200	+20.000%	21,052	177,298	+150.000%
2026-09-04	0.1300	0.1300	0.1000	0.1000	-16.667%	2,546	163,485	+200.000%
2026-09-03	0.1100	0.1200	0.1100	0.1200	-14.286%	2,527	163,485	+150.000%
2026-09-02	0.1300	0.1500	0.1300	0.1400	-17.647%	517	163,378	+114.286%
2026-09-01	0.1500	0.1700	0.1200	0.1700	+54.545%	20,009	162,926	+76.471%
2026-08-31	0.1200	0.1300	0.1000	0.1100	-8.333%	5,063	142,923	+172.727%
2026-08-28	0.1200	0.1200	0.1200	0.1200	0.000%	12,000	138,012	+150.000%
2026-08-27	0.1200	0.1200	0.1200	0.1200	+9.091%	14	139,857	+150.000%
2026-08-26	0.1300	0.1300	0.1100	0.1100	-31.250%	30,015	139,860	+172.727%
2026-08-24	0.1600	0.1600	0.1600	0.1600	-5.882%	250	109,853	+87.500%
2026-08-21	0.1700	0.1800	0.1700	0.1700	0.000%	2,330	109,863	+76.471%
2026-08-19	0.1400	0.1700	0.1400	0.1700	-10.526%	20,001	107,538	+76.471%
2026-08-18	0.2000	0.2000	0.1900	0.1900	+11.765%	37,501	97,690	+57.895%
2026-08-14	0.1700	0.1700	0.1700	0.1700	0.000%	550	65,170	+76.471%
2026-08-13	0.1600	0.1800	0.1600	0.1700	-29.167%	1,806	64,920	+76.471%
2026-08-12	0.2400	0.2400	0.2400	0.2400	0.000%	2	63,423	+25.000%
2026-08-11	0.2400	0.2400	0.2400	0.2400	+9.091%	30,000	63,423	+25.000%
2026-08-07	0.2200	0.2200	0.2200	0.2200	-21.429%	1	38,439	+36.364%
2026-08-06	0.2400	0.2800	0.2400	0.2800	+7.692%	560	38,482	+7.143%
2026-08-04	0.2700	0.2700	0.2600	0.2600	-42.222%	4	38,384	+15.385%
2026-07-31	0.4600	0.4600	0.4500	0.4500	+2.273%	11	38,384	-33.333%
2026-07-30	0.4700	0.4700	0.4400	0.4400	-20.000%	19	38,388	-31.818%
2026-07-29	0.4300	0.5500	0.4300	0.5500	+30.952%	10,001	38,376	-45.455%
2026-07-27	0.4200	0.4200	0.4200	0.4200	-23.636%	1	28,377	-28.571%
2026-07-24	0.5500	0.5500	0.5300	0.5500	+12.245%	9	28,377	-45.455%
2026-07-23	0.4800	0.4900	0.4800	0.4900	+22.500%	14	28,377	-38.776%
2026-07-20	0.4300	0.4300	0.3900	0.4000	-13.043%	18	28,369	-25.000%
2026-07-17	0.4200	0.4600	0.4200	0.4600	-23.333%	27,501	28,361	-34.783%
2026-07-16	0.6000	0.6000	0.6000	0.6000	+57.895%	10,000	10,880	-50.000%
2026-07-15	0.3400	0.3800	0.3400	0.3800	-22.449%	13	880	-21.053%
2026-07-02	0.4500	0.4900	0.4400	0.4900	+8.889%	5	862	-38.776%
2026-07-01	0.4500	0.4500	0.4500	0.4500	-22.414%	1	862	-33.333%
2026-06-25	0.5600	0.5800	0.5600	0.5800	0.000%	2	861	-48.276%
2026-06-22	0.5600	0.7200	0.5600	0.5800	-27.500%	180	859	-48.276%
2026-06-15	0.7100	0.8000	0.6500	0.8000	+53.846%	5	679	-62.500%
2026-06-12	0.5200	0.5200	0.5200	0.5200	-43.478%	26	674	-42.308%
2026-06-02	0.9200	0.9200	0.9200	0.9200	+19.481%	3	700	-67.391%
2026-06-01	0.7500	0.7700	0.7500	0.7700	+20.313%	101	699	-61.039%
2026-05-27	0.6400	0.6400	0.6400	0.6400	-37.255%	20	598	-53.125%
2026-05-20	1.1400	1.1600	1.0200	1.0200	-12.069%	5	618	-70.588%
2026-05-19	1.1600	1.1700	1.1600	1.1600	+4.505%	4	609	-74.138%
2026-05-18	0.7100	1.1100	0.7100	1.1100	+11.000%	19	609	-72.973%
2026-05-15	1.0000	1.0000	1.0000	1.0000	+20.482%	10	609	-70.000%
2026-05-07	0.8300	0.8300	0.8300	0.8300	-8.791%	1	584	-63.855%
2026-05-05	0.9100	0.9100	0.9100	0.9100	-4.211%	6	585	-67.033%
2026-05-04	0.9000	0.9500	0.8800	0.9500	-20.833%	10	585	-68.421%
2026-04-28	1.2200	1.2200	1.2000	1.2000	+16.505%	5	575	-75.000%
2026-04-27	1.0300	1.0300	1.0300	1.0300	-12.712%	3	572	-70.874%
2026-04-24	1.2000	1.2000	1.1800	1.1800	-4.839%	5	570	-74.576%
2026-04-23	1.3300	1.3300	1.0800	1.2400	-11.429%	5	570	-75.806%
2026-04-16	1.4000	1.4000	1.4000	1.4000	+29.630%	1	566	-78.571%
2026-04-14	1.2100	1.2200	1.0800	1.0800	-9.244%	10	565	-72.222%
2026-04-13	1.2000	1.2000	1.1900	1.1900	-17.361%	5	556	-74.790%
2026-04-09	1.4000	1.4400	1.4000	1.4400	-46.468%	35	556	-79.167%
2026-03-30	2.6900	2.6900	2.6900	2.6900	+25.701%	3	521	-88.848%
2026-03-20	2.1500	2.1500	2.1300	2.1400	+7.000%	10	518	-85.981%
2026-03-19	2.0000	2.0000	2.0000	2.0000	+8.696%	26	511	-85.000%
2026-03-18	1.9300	1.9300	1.8400	1.8400	-9.804%	80	485	-83.696%
2026-03-12	2.0400	2.0400	2.0400	2.0400	+7.937%	20	441	-85.294%
2026-03-09	1.8900	1.8900	1.8900	1.8900	+35.971%	1	441	-84.127%
2026-02-25	1.3900	1.3900	1.3900	1.3900	-1.418%	100	340	-78.417%
2026-02-23	1.4100	1.4100	1.4100	1.4100	-6.623%	250	340	-78.723%
2026-01-29	1.4400	1.5100	1.4300	1.5100	-30.093%	94	103	-80.132%
2025-11-20	2.3800	2.3800	1.9900	2.1600	0.000%	15	20	-86.111%