Dark

HYG20261016P80
HYG Oct 16 2026 80.00 Put (HYG261016P00080000)
option OPRA

EOD

Sep 24, 2026

2.45+9.865%(+0.22)332

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.1900	2.4900	2.1900	2.4500	+9.865%	332	77,450	0.000%
2026-09-23	1.8700	2.2900	1.8700	2.2300	+36.810%	146	77,620	+9.865%
2026-09-22	1.6500	1.6700	1.6300	1.6300	+0.617%	59	77,665	+50.307%
2026-09-21	1.6900	1.6900	1.6100	1.6200	-10.989%	2,120	79,667	+51.235%
2026-09-18	1.8300	1.8300	1.8200	1.8200	+13.043%	30,001	77,553	+34.615%
2026-09-17	1.6300	1.6600	1.6000	1.6100	-15.263%	306	87,554	+52.174%
2026-09-15	1.8400	1.9000	1.7300	1.9000	+11.765%	62	87,376	+28.947%
2026-09-14	1.7800	1.9500	1.7000	1.7000	+8.974%	33	87,361	+44.118%
2026-09-11	1.4900	1.5600	1.4600	1.5600	-7.143%	55,107	87,350	+57.051%
2026-09-10	1.5500	1.7000	1.5100	1.6800	+35.484%	65	82,365	+45.833%
2026-09-09	1.3100	1.3100	1.2400	1.2400	+7.826%	118	82,494	+97.581%
2026-09-08	1.1200	1.1500	1.0900	1.1500	+4.545%	10,004	82,469	+113.043%
2026-09-04	1.0500	1.1400	1.0500	1.1000	+2.804%	10,070	76,921	+122.727%
2026-09-03	0.9900	1.0700	0.9600	1.0700	-0.926%	10,226	76,921	+128.972%
2026-09-02	1.0000	1.1100	1.0000	1.0800	-14.286%	193	70,012	+126.852%
2026-09-01	0.9800	1.2600	0.9300	1.2600	+43.182%	1,126	79,245	+94.444%
2026-08-31	0.9300	1.0900	0.8600	0.8800	+1.149%	9,835	78,404	+178.409%
2026-08-28	0.8000	0.9500	0.8000	0.8700	+10.127%	259	69,410	+181.609%
2026-08-27	0.7200	0.7900	0.7200	0.7900	-1.250%	92	69,530	+210.127%
2026-08-26	0.7700	0.8000	0.7700	0.8000	0.000%	2	69,550	+206.250%
2026-08-25	0.8000	0.8000	0.8000	0.8000	-1.235%	3	69,550	+206.250%
2026-08-24	0.8100	0.8100	0.8100	0.8100	-17.347%	5	69,550	+202.469%
2026-08-21	0.9800	0.9800	0.9800	0.9800	+30.667%	5	69,550	+150.000%
2026-08-20	1.0000	1.0500	0.7500	0.7500	-12.791%	749	69,552	+226.667%
2026-08-19	0.9000	0.9000	0.8400	0.8600	-14.000%	131	69,325	+184.884%
2026-08-18	1.0000	1.0000	1.0000	1.0000	+5.263%	1	69,305	+145.000%
2026-08-17	0.9500	0.9600	0.9500	0.9500	+5.556%	26	69,305	+157.895%
2026-08-14	0.8500	0.9100	0.8500	0.9000	+13.924%	4,196	69,305	+172.222%
2026-08-13	0.8200	0.8300	0.7700	0.7900	-24.762%	190	65,917	+210.127%
2026-08-12	1.0000	1.0500	1.0000	1.0500	-4.545%	11	65,920	+133.333%
2026-08-10	1.0000	1.1000	1.0000	1.1000	+14.583%	13	65,944	+122.727%
2026-08-07	1.0000	1.0200	0.9600	0.9600	-12.727%	49	65,944	+155.208%
2026-08-06	1.1000	1.1000	1.0800	1.1000	0.000%	3	65,920	+122.727%
2026-08-05	1.1000	1.1000	1.1000	1.1000	+6.796%	2	65,919	+122.727%
2026-08-04	1.1800	1.1800	1.0300	1.0300	-39.412%	15,107	65,919	+137.864%
2026-07-29	1.7000	1.7000	1.7000	1.7000	+34.921%	5	65,917	+44.118%
2026-07-21	1.2600	1.2600	1.2600	1.2600	-5.263%	8,100	66,158	+94.444%
2026-07-17	1.2400	1.3600	1.2000	1.3300	+13.675%	298	64,058	+84.211%
2026-07-16	1.1400	1.1700	1.1400	1.1700	-9.302%	240	63,918	+109.402%
2026-07-15	1.3700	1.3700	1.1300	1.2900	+11.207%	401	63,699	+89.922%
2026-07-09	1.4700	1.4700	1.1300	1.1600	-3.333%	105	63,703	+111.207%
2026-07-08	1.2000	1.2000	1.2000	1.2000	+6.195%	10	63,699	+104.167%
2026-07-02	1.2000	1.2500	1.1300	1.1300	-19.286%	159	63,535	+116.814%
2026-06-25	1.3100	1.4000	1.3100	1.4000	-7.285%	10,122	63,535	+75.000%
2026-06-24	1.3500	1.5100	1.3500	1.5100	-3.205%	17,512	53,548	+62.252%
2026-06-18	1.5600	1.5600	1.5600	1.5600	+20.000%	2	36,038	+57.051%
2026-06-15	1.3000	1.3000	1.3000	1.3000	-13.907%	6	36,038	+88.462%
2026-06-11	1.7600	1.7600	1.5100	1.5100	-5.625%	11	36,038	+62.252%
2026-06-04	1.6400	1.6500	1.4500	1.6000	-0.621%	10,006	36,033	+53.125%
2026-06-02	1.6100	1.6100	1.6100	1.6100	-0.617%	2	26,065	+52.174%
2026-05-29	1.6200	1.6200	1.6200	1.6200	-5.814%	3	26,066	+51.235%
2026-05-22	1.8300	1.8300	1.7200	1.7200	-28.033%	15,010	26,064	+42.442%
2026-05-19	2.2600	2.4200	2.2600	2.3900	+29.189%	14	11,064	+2.510%
2026-05-14	1.8500	1.8500	1.8500	1.8500	0.000%	3	11,060	+32.432%
2026-05-13	1.8900	1.8900	1.8500	1.8500	-2.632%	5,001	6,407	+32.432%
2026-05-12	1.9000	1.9000	1.9000	1.9000	+5.556%	6,000	6,407	+28.947%
2026-05-11	1.9000	1.9000	1.8000	1.8000	-8.629%	16	6,407	+36.111%
2026-05-07	1.9700	1.9700	1.9700	1.9700	+15.882%	1	391	+24.365%
2026-05-06	1.7000	1.7000	1.7000	1.7000	-8.108%	1	390	+44.118%
2026-05-05	1.8500	1.8500	1.8500	1.8500	+2.778%	1	389	+32.432%
2026-05-01	1.8000	1.8000	1.8000	1.8000	-2.703%	1	389	+36.111%
2026-04-30	2.6100	2.6100	1.8500	1.8500	-11.905%	2	389	+32.432%
2026-04-22	2.1000	2.1000	2.1000	2.1000	+7.692%	1	387	+16.667%
2026-04-17	1.9500	1.9500	1.9500	1.9500	+0.515%	4	386	+25.641%
2026-04-14	2.1000	2.1000	1.8100	1.9400	-20.492%	56	382	+26.289%
2026-04-10	2.4500	2.4500	2.4400	2.4400	+17.308%	10	418	+0.410%
2026-04-09	2.0800	2.0800	2.0800	2.0800	-11.489%	10	413	+17.788%
2026-04-08	2.1400	2.3500	2.1400	2.3500	-51.546%	12	403	+4.255%
2026-04-07	4.8500	4.8500	4.8500	4.8500	+73.214%	10	395	-49.485%
2026-04-06	2.8000	2.8000	2.8000	2.8000	-5.724%	2	387	-12.500%
2026-04-01	2.9000	2.9700	2.9000	2.9700	+1.365%	20	385	-17.508%
2026-03-31	2.9300	2.9300	2.9300	2.9300	-24.872%	4	372	-16.382%
2026-03-27	3.7500	3.9000	3.5800	3.9000	+18.182%	16	368	-37.179%
2026-03-26	3.3800	3.3800	3.3000	3.3000	+9.635%	6	363	-25.758%
2026-03-25	3.0100	3.0100	3.0100	3.0100	-8.232%	4	357	-18.605%
2026-03-24	3.2800	3.2800	3.2800	3.2800	+20.588%	1	353	-25.305%
2026-03-23	2.7200	2.7200	2.7200	2.7200	-15.000%	10	353	-9.926%
2026-03-16	3.1500	3.4000	3.1500	3.2000	-7.246%	673	412	-23.438%
2026-03-13	3.4500	3.4500	3.4500	3.4500	+15.000%	30	165	-28.986%
2026-03-09	3.0000	3.0000	3.0000	3.0000	+3.448%	3	156	-18.333%
2026-03-06	3.0500	3.0500	2.9000	2.9000	+16.000%	6	156	-15.517%
2026-03-05	2.5000	2.5100	2.5000	2.5000	-23.077%	21	151	-2.000%
2026-03-03	2.7500	3.2500	2.7500	3.2500	+37.712%	2	151	-24.615%
2026-02-26	2.5000	2.5000	2.3600	2.3600	-5.600%	3	149	+3.814%
2026-02-24	2.5000	2.5000	2.5000	2.5000	+59.236%	1	149	-2.000%
2026-02-17	2.4000	3.0500	1.5700	1.5700	-23.039%	3	148	+56.051%
2026-02-11	2.0400	2.0400	2.0400	2.0400	-12.069%	2	147	+20.098%
2026-01-21	2.3200	2.3200	2.3200	2.3200	-7.200%	20	145	+5.603%
2026-01-20	2.5000	2.5000	2.5000	2.5000	+0.402%	20	145	-2.000%
2026-01-05	2.4900	2.4900	2.4900	2.4900	+0.403%	1	146	-1.606%
2026-01-02	2.5000	2.5900	2.4800	2.4800	-6.767%	146	146	-1.210%
2025-12-04	2.6600	2.6600	2.6600	2.6600	-16.088%	1	1	-7.895%
2025-11-25	3.1700	3.1700	3.1700	3.1700	-12.672%	1	2	-22.713%
2025-11-19	3.6300	3.6300	3.6300	3.6300	0.000%	1	1	-32.507%