Dark

HYG20261016P78
HYG Oct 16 2026 78.00 Put (HYG261016P00078000)
option OPRA

EOD

Sep 24, 2026

0.6300+31.250%(+0.1500)53,593

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5200	0.6900	0.4600	0.6300	+31.250%	53,593	244,582	0.000%
2026-09-23	0.2400	0.5400	0.2400	0.4800	+166.667%	191,980	249,268	+31.250%
2026-09-22	0.2100	0.2300	0.1800	0.1800	-21.739%	54,010	298,300	+250.000%
2026-09-21	0.2700	0.2700	0.1900	0.2300	-17.857%	3,164	319,657	+173.913%
2026-09-18	0.2500	0.3300	0.2500	0.2800	+27.273%	61,594	320,052	+125.000%
2026-09-17	0.1800	0.2500	0.1800	0.2200	-33.333%	13,597	315,531	+186.364%
2026-09-16	0.2700	0.3800	0.2700	0.3300	-15.385%	16,461	313,709	+90.909%
2026-09-15	0.3500	0.4500	0.3500	0.3900	-2.500%	46,510	318,209	+61.538%
2026-09-14	0.3800	0.4000	0.2800	0.4000	+17.647%	46,242	286,214	+57.500%
2026-09-11	0.3100	0.3400	0.2600	0.3400	-8.108%	28,384	287,420	+85.294%
2026-09-10	0.3300	0.3900	0.2800	0.3700	+42.308%	78,562	265,023	+70.270%
2026-09-09	0.2000	0.2700	0.2000	0.2600	+18.182%	91,926	256,895	+142.308%
2026-09-08	0.1900	0.2200	0.1600	0.2200	+22.222%	52,926	200,377	+186.364%
2026-09-04	0.1900	0.2100	0.1600	0.1800	-5.263%	36,183	188,644	+250.000%
2026-09-03	0.2300	0.2400	0.1800	0.1900	-20.833%	5,234	188,644	+231.579%
2026-09-02	0.2300	0.2600	0.2200	0.2400	-11.111%	11,051	183,843	+162.500%
2026-09-01	0.2400	0.2700	0.2100	0.2700	+28.571%	13,441	183,163	+133.333%
2026-08-31	0.2000	0.2200	0.1900	0.2100	0.000%	15,384	170,203	+200.000%
2026-08-28	0.2200	0.2200	0.1900	0.2100	0.000%	1,287	156,935	+200.000%
2026-08-27	0.1700	0.2100	0.1600	0.2100	+10.526%	656	156,910	+200.000%
2026-08-26	0.1900	0.2100	0.1700	0.1900	-9.524%	10,592	156,450	+231.579%
2026-08-25	0.2200	0.2300	0.2000	0.2100	-22.222%	10,624	165,941	+200.000%
2026-08-24	0.2700	0.2800	0.2200	0.2700	0.000%	8,435	164,601	+133.333%
2026-08-21	0.2800	0.2900	0.2600	0.2700	-12.903%	1,351	160,578	+133.333%
2026-08-20	0.3000	0.3100	0.2500	0.3100	+24.000%	6,357	154,646	+103.226%
2026-08-19	0.2700	0.2700	0.2300	0.2500	-19.355%	26,496	154,617	+152.000%
2026-08-18	0.2800	0.3100	0.2700	0.3100	+10.714%	2,680	133,219	+103.226%
2026-08-17	0.2700	0.2800	0.2500	0.2800	-3.448%	548	133,056	+125.000%
2026-08-14	0.2600	0.2900	0.2500	0.2900	+16.000%	527	132,568	+117.241%
2026-08-13	0.2500	0.2700	0.2400	0.2500	-19.355%	6,534	132,272	+152.000%
2026-08-12	0.3300	0.3300	0.3100	0.3100	-16.216%	10,488	126,088	+103.226%
2026-08-11	0.3400	0.3700	0.3300	0.3700	+5.714%	598	126,092	+70.270%
2026-08-10	0.3700	0.3700	0.3500	0.3500	-5.405%	1,316	125,662	+80.000%
2026-08-07	0.3500	0.3700	0.3300	0.3700	-7.500%	512	125,228	+70.270%
2026-08-06	0.4100	0.4300	0.3900	0.4000	-4.762%	1,171	124,818	+57.500%
2026-08-05	0.4000	0.4400	0.3700	0.4200	+7.692%	822	124,216	+50.000%
2026-08-04	0.3800	0.4400	0.3800	0.3900	-23.529%	540	123,812	+61.538%
2026-08-03	0.5200	0.5300	0.4600	0.5100	-20.313%	314	123,336	+23.529%
2026-07-31	0.6400	0.6400	0.6400	0.6400	0.000%	11	123,100	-1.563%
2026-07-30	0.6400	0.6400	0.6400	0.6400	-13.514%	10	123,105	-1.563%
2026-07-29	0.7200	0.7400	0.6700	0.7400	+17.460%	4	123,095	-14.865%
2026-07-28	0.5500	0.7200	0.5500	0.6300	-4.545%	5,664	123,095	0.000%
2026-07-27	0.6500	0.6700	0.6100	0.6600	-8.333%	113	118,217	-4.545%
2026-07-24	0.6900	0.7400	0.6600	0.7200	+4.348%	1,028	118,140	-12.500%
2026-07-23	0.6800	0.6900	0.6800	0.6900	+27.778%	21	117,420	-8.696%
2026-07-21	0.5400	0.5800	0.5100	0.5400	-3.571%	25,757	120,885	+16.667%
2026-07-17	0.5000	0.5600	0.4700	0.5600	+9.804%	30,302	95,758	+12.500%
2026-07-15	0.5400	0.5400	0.4400	0.5100	-16.393%	573	66,908	+23.529%
2026-07-14	0.6000	0.6100	0.5800	0.6100	-12.857%	5,750	66,504	+3.279%
2026-07-13	0.5800	0.7000	0.5800	0.7000	+20.690%	6,522	61,754	-10.000%
2026-07-10	0.7400	0.7400	0.5800	0.5800	-6.452%	11,010	56,998	+8.621%
2026-07-08	0.5700	0.6500	0.5700	0.6200	+8.772%	12	46,494	+1.613%
2026-07-06	0.5700	0.5700	0.5700	0.5700	-25.974%	1	46,494	+10.526%
2026-07-02	0.7700	0.7700	0.7700	0.7700	+37.500%	1	46,494	-18.182%
2026-07-01	0.6100	0.6600	0.5600	0.5600	-25.333%	38,505	46,494	+12.500%
2026-06-25	0.7500	0.7500	0.7500	0.7500	0.000%	30	7,991	-16.000%
2026-06-24	0.8000	0.8000	0.7500	0.7500	+8.696%	20	7,961	-16.000%
2026-06-12	0.6900	0.6900	0.6900	0.6900	-18.824%	5	7,941	-8.696%
2026-06-11	0.8500	0.8500	0.8500	0.8500	-7.609%	5	7,936	-25.882%
2026-06-02	0.9200	0.9200	0.9200	0.9200	-1.075%	5	7,931	-31.522%
2026-06-01	0.9300	0.9300	0.9300	0.9300	0.000%	10	7,931	-32.258%
2026-05-26	1.0500	1.0500	0.9300	0.9300	-14.679%	7,505	7,921	-32.258%
2026-05-22	1.0000	1.0900	1.0000	1.0900	+2.830%	68	420	-42.202%
2026-05-21	1.2500	1.2500	1.0000	1.0600	-11.667%	118	261	-40.566%
2026-04-24	1.2000	1.2000	1.2000	1.2000	-0.826%	50	261	-47.500%
2026-04-21	1.2100	1.2100	1.2100	1.2100	-7.634%	15	226	-47.934%
2026-04-20	1.3100	1.3100	1.3100	1.3100	+3.968%	15	226	-51.908%
2026-04-17	1.2600	1.2600	1.2600	1.2600	+10.526%	1	213	-50.000%
2026-04-14	1.1400	1.1400	1.1400	1.1400	-12.977%	10	213	-44.737%
2026-04-10	1.3100	1.3100	1.3100	1.3100	-12.667%	5	213	-51.908%
2026-04-08	1.4000	1.5000	1.4000	1.5000	-21.466%	32	238	-58.000%
2026-04-06	1.9100	1.9100	1.9100	1.9100	-20.417%	2	208	-67.016%
2026-04-02	2.4000	2.4000	2.4000	2.4000	-2.041%	4	204	-73.750%
2026-03-30	2.4500	2.4500	2.4500	2.4500	+1.660%	12	204	-74.286%
2026-03-12	2.4300	2.4300	2.4100	2.4100	+3.879%	2	193	-73.859%
2026-03-11	2.4400	2.4400	2.3200	2.3200	+19.588%	2	191	-72.845%
2026-03-03	1.9400	1.9400	1.9400	1.9400	+18.293%	1	189	-67.526%
2026-02-27	1.4500	1.6600	1.4500	1.6400	+9.333%	35	188	-61.585%
2026-02-11	1.5000	1.5000	1.5000	1.5000	-7.975%	5	182	-58.000%
2026-01-29	1.6600	1.8100	1.5800	1.6300	+8.667%	210	177	-61.350%
2026-01-22	1.5000	1.5000	1.5000	1.5000	-9.091%	5	55	-58.000%
2026-01-12	1.6500	1.6500	1.6500	1.6500	-5.714%	5	50	-61.818%
2026-01-02	1.7500	1.7500	1.7500	1.7500	-10.714%	5	45	-64.000%
2025-12-30	1.9600	1.9600	1.9600	1.9600	+4.255%	1	40	-67.857%
2025-12-24	1.8800	1.8800	1.8800	1.8800	-6.000%	5	34	-66.489%
2025-12-03	2.0000	2.0000	2.0000	2.0000	-11.111%	5	34	-68.500%
2025-11-25	2.2500	2.2500	2.2500	2.2500	-14.122%	5	29	-72.000%
2025-11-20	2.6900	2.6900	2.5000	2.6200	-4.727%	9	24	-75.954%
2025-11-18	2.6000	2.7500	2.6000	2.7500	-3.169%	15	16	-77.091%
2025-11-06	2.8400	2.8400	2.8400	2.8400	0.000%	1	1	-77.817%