Dark

HYG20261120P77
HYG Nov 20 2026 77.00 Put (HYG261120P00077000)
option OPRA

EOD

Sep 25, 2026

0.7100+9.231%(+0.0600)26,281

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.7000	0.7900	0.6600	0.7100	+9.231%	26,281	324,771	0.000%
2026-09-24	0.5600	0.7100	0.5300	0.6500	+16.071%	23,213	318,891	+9.231%
2026-09-23	0.3600	0.5700	0.3500	0.5600	+86.667%	131,424	302,106	+26.786%
2026-09-22	0.2600	0.3100	0.2600	0.3000	-3.226%	1,583	224,219	+136.667%
2026-09-21	0.3200	0.3200	0.2500	0.3100	-6.061%	2,067	225,121	+129.032%
2026-09-18	0.3200	0.3900	0.3200	0.3300	+3.125%	1,202	223,600	+115.152%
2026-09-17	0.3000	0.3300	0.3000	0.3200	-17.949%	15,015	223,489	+121.875%
2026-09-16	0.3400	0.4000	0.3400	0.3900	-13.333%	773	212,241	+82.051%
2026-09-15	0.3700	0.4600	0.3700	0.4500	+21.622%	28,404	210,382	+57.778%
2026-09-14	0.3900	0.4600	0.3400	0.3700	-7.500%	751	200,209	+91.892%
2026-09-11	0.3700	0.4000	0.3700	0.4000	-6.977%	1,718	199,911	+77.500%
2026-09-10	0.3900	0.5300	0.3400	0.4300	+30.303%	40,348	199,490	+65.116%
2026-09-09	0.2800	0.3300	0.2800	0.3300	+10.000%	10,604	159,822	+115.152%
2026-09-08	0.2800	0.3000	0.2500	0.3000	+30.435%	3,581	169,360	+136.667%
2026-09-04	0.2900	0.2900	0.2300	0.2300	-20.690%	583	167,697	+208.696%
2026-09-03	0.3000	0.3000	0.2900	0.2900	-3.333%	81	167,697	+144.828%
2026-09-02	0.3200	0.3200	0.3000	0.3000	0.000%	5	167,626	+136.667%
2026-09-01	0.3200	0.3600	0.3000	0.3000	+20.000%	6,674	167,695	+136.667%
2026-08-31	0.3100	0.3100	0.2500	0.2500	-10.714%	29	168,659	+184.000%
2026-08-28	0.2900	0.2900	0.2600	0.2800	0.000%	5,002	168,634	+153.571%
2026-08-27	0.2500	0.2800	0.2500	0.2800	-12.500%	551	168,634	+153.571%
2026-08-26	0.2700	0.3200	0.2700	0.3200	+6.667%	1,003	168,635	+121.875%
2026-08-25	0.3000	0.3000	0.3000	0.3000	-9.091%	10	167,632	+136.667%
2026-08-24	0.5200	0.5200	0.3300	0.3300	-8.333%	8	167,622	+115.152%
2026-08-21	0.3800	0.3800	0.3600	0.3600	-5.263%	44,716	167,623	+97.222%
2026-08-20	0.3700	0.3800	0.3700	0.3800	+8.571%	301	140,745	+86.842%
2026-08-18	0.3500	0.3500	0.3500	0.3500	0.000%	3	140,445	+102.857%
2026-08-17	0.3400	0.3500	0.3400	0.3500	-7.895%	20,001	140,442	+102.857%
2026-08-14	0.3900	0.3900	0.3400	0.3800	+11.765%	6	120,441	+86.842%
2026-08-13	0.3600	0.3600	0.2600	0.3400	-34.615%	8,277	119,463	+108.824%
2026-08-11	0.5200	0.5200	0.5200	0.5200	+15.556%	455	114,302	+36.538%
2026-08-10	0.4500	0.4500	0.4500	0.4500	+4.651%	7	114,302	+57.778%
2026-08-07	0.4400	0.4400	0.4300	0.4300	-8.511%	42	114,302	+65.116%
2026-08-06	0.4300	0.4700	0.4300	0.4700	-9.615%	6	114,264	+51.064%
2026-08-04	0.5300	0.5300	0.5200	0.5200	-16.129%	3	114,271	+36.538%
2026-08-03	0.6200	0.6200	0.6200	0.6200	-6.061%	58	114,268	+14.516%
2026-07-31	0.7800	0.8000	0.6600	0.6600	-20.482%	9	114,268	+7.576%
2026-07-29	0.8200	0.8300	0.8200	0.8300	+23.881%	10,000	114,266	-14.458%
2026-07-27	0.6700	0.6700	0.6700	0.6700	-4.286%	1	104,266	+5.970%
2026-07-23	0.7600	0.7600	0.7000	0.7000	+20.690%	409	104,266	+1.429%
2026-07-22	0.5800	0.5800	0.5700	0.5800	+3.571%	342	104,261	+22.414%
2026-07-21	0.5600	0.5600	0.5600	0.5600	-3.448%	29	103,919	+26.786%
2026-07-20	0.4200	0.5800	0.4200	0.5800	-6.452%	328	103,919	+22.414%
2026-07-17	0.6500	0.6500	0.6200	0.6200	+5.085%	27,501	104,027	+14.516%
2026-07-15	0.5900	0.5900	0.5900	0.5900	-1.667%	5,000	80,826	+20.339%
2026-07-14	0.6000	0.6000	0.6000	0.6000	-10.448%	4	80,826	+18.333%
2026-07-08	0.7000	0.7200	0.6700	0.6700	-25.556%	5	80,825	+5.970%
2026-07-06	0.9000	0.9000	0.9000	0.9000	-16.667%	210	80,826	-21.111%
2026-06-30	0.5700	1.0800	0.5700	1.0800	+68.750%	448	80,826	-34.259%
2026-06-29	0.7500	0.7500	0.6300	0.6400	-3.030%	8	80,826	+10.938%
2026-06-24	0.6600	0.6600	0.6600	0.6600	-19.512%	1	80,822	+7.576%
2026-06-23	0.8200	0.8200	0.8200	0.8200	+2.500%	2,000	80,822	-13.415%
2026-06-17	0.8000	0.8000	0.8000	0.8000	-5.882%	5,000	77,093	-11.250%
2026-06-12	0.9900	1.1000	0.8000	0.8500	-5.556%	11,510	77,093	-16.471%
2026-06-11	0.9100	0.9100	0.9000	0.9000	-11.765%	28,009	65,592	-21.111%
2026-06-09	1.0300	1.0300	1.0200	1.0200	0.000%	57	37,616	-30.392%
2026-06-08	1.0200	1.0200	1.0200	1.0200	+27.500%	2	37,627	-30.392%
2026-06-04	0.8000	0.8000	0.8000	0.8000	-20.792%	15,000	37,625	-11.250%
2026-06-03	1.0100	1.0100	1.0100	1.0100	+18.824%	10,000	22,735	-29.703%
2026-06-02	0.8000	0.8500	0.8000	0.8500	+6.250%	4,001	13,084	-16.471%
2026-06-01	0.8000	0.8000	0.8000	0.8000	-6.977%	217	9,084	-11.250%
2026-05-29	0.8600	0.8600	0.8600	0.8600	-21.818%	3,645	8,867	-17.442%
2026-05-28	1.1000	1.1000	1.1000	1.1000	+13.402%	1	5,222	-35.455%
2026-05-26	0.9700	0.9700	0.9700	0.9700	-46.995%	2,878	5,222	-26.804%
2026-05-18	1.8300	1.8300	1.8300	1.8300	+39.695%	1	2,344	-61.202%
2026-05-14	1.3100	1.3100	1.3100	1.3100	+9.167%	2,000	2,344	-45.802%
2026-04-23	1.2000	1.2000	1.2000	1.2000	-12.409%	2	702	-40.833%
2026-04-16	1.3700	1.3700	1.3700	1.3700	-30.457%	1	704	-48.175%
2026-03-31	1.9700	1.9700	1.9700	1.9700	-13.596%	6	710	-63.959%
2026-03-16	2.2800	2.2800	2.2800	2.2800	+21.277%	6	710	-68.860%
2026-03-10	2.0100	2.0200	1.8700	1.8800	+6.818%	7	704	-62.234%
2026-03-05	1.7600	1.7600	1.7600	1.7600	+3.529%	121	703	-59.659%
2026-03-03	1.7000	1.7000	1.7000	1.7000	+3.030%	2	582	-58.235%
2026-02-06	1.6500	1.6500	1.6500	1.6500	+0.610%	4	580	-56.970%
2026-02-04	1.6700	1.7100	1.6400	1.6400	-2.959%	255	577	-56.707%
2026-01-29	1.6000	1.7500	1.6000	1.6900	-11.053%	624	322	-57.988%
2025-12-03	1.9000	1.9000	1.9000	1.9000	0.000%	10	10	-62.632%