Dark

HYG20261218P70
HYG Dec 18 2026 70.00 Put (HYG261218P00070000)
option OPRA

EOD

Sep 23, 2026

0.1600+77.778%(+0.0700)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1100	0.1600	0.1100	0.1600	+77.778%	134	115,140	0.000%
2026-09-22	0.1000	0.1000	0.0900	0.0900	0.000%	5,001	115,111	+77.778%
2026-09-21	0.0900	0.0900	0.0900	0.0900	-25.000%	1	115,110	+77.778%
2026-09-18	0.1100	0.1200	0.1100	0.1200	+20.000%	3	115,109	+33.333%
2026-09-17	0.0800	0.1000	0.0800	0.1000	-23.077%	75	115,109	+60.000%
2026-09-16	0.1300	0.1300	0.1300	0.1300	-7.143%	15	115,109	+23.077%
2026-09-15	0.1500	0.1500	0.1400	0.1400	-6.667%	28,000	116,878	+14.286%
2026-09-14	0.1500	0.1500	0.1500	0.1500	+50.000%	16,990	92,478	+6.667%
2026-09-11	0.1100	0.1300	0.1000	0.1000	-16.667%	3,017	78,417	+60.000%
2026-09-10	0.0900	0.1200	0.0900	0.1200	+71.429%	101	78,402	+33.333%
2026-09-08	0.0700	0.0700	0.0700	0.0700	-30.000%	1	78,301	+128.571%
2026-09-02	0.1000	0.1000	0.0900	0.1000	+11.111%	10	78,301	+60.000%
2026-09-01	0.0900	0.0900	0.0900	0.0900	-10.000%	1	78,300	+77.778%
2026-08-28	0.1000	0.1000	0.1000	0.1000	+11.111%	1	78,299	+60.000%
2026-08-27	0.0900	0.1200	0.0500	0.0900	-35.714%	2,043	78,298	+77.778%
2026-08-25	0.1400	0.1400	0.1400	0.1400	+16.667%	100	76,371	+14.286%
2026-08-24	0.1000	0.1200	0.1000	0.1200	0.000%	32	76,271	+33.333%
2026-08-20	0.1200	0.1200	0.1200	0.1200	-20.000%	4	76,300	+33.333%
2026-08-19	0.1500	0.1500	0.1500	0.1500	+66.667%	10	76,314	+6.667%
2026-08-18	0.0900	0.0900	0.0900	0.0900	-10.000%	5,000	77,490	+77.778%
2026-08-17	0.1000	0.1000	0.1000	0.1000	-52.381%	25,000	74,489	+60.000%
2026-07-30	0.2100	0.2100	0.2100	0.2100	-22.222%	1	49,490	-23.810%
2026-07-29	0.2600	0.2700	0.2600	0.2700	+92.857%	75	49,489	-40.741%
2026-07-23	0.2300	0.2900	0.1400	0.1400	-17.647%	102	49,514	+14.286%
2026-07-17	0.1700	0.1700	0.1700	0.1700	+13.333%	25	49,398	-5.882%
2026-07-15	0.2000	0.2000	0.1500	0.1500	-31.818%	540	49,373	+6.667%
2026-07-09	0.2100	0.2200	0.2100	0.2200	+15.789%	62	49,234	-27.273%
2026-07-06	0.2000	0.2300	0.1900	0.1900	0.000%	33,552	46,709	-15.789%
2026-07-02	0.1900	0.1900	0.1900	0.1900	-13.636%	5	15,750	-15.789%
2026-07-01	0.2100	0.2200	0.2100	0.2200	0.000%	2	15,750	-27.273%
2026-06-30	0.2200	0.2200	0.2000	0.2200	-8.333%	11	15,750	-27.273%
2026-06-29	0.2200	0.2500	0.2200	0.2400	-7.692%	3	15,742	-33.333%
2026-06-26	0.2800	0.2800	0.2600	0.2600	-3.704%	3	15,742	-38.462%
2026-06-25	0.2600	0.2700	0.2600	0.2700	+12.500%	4	15,741	-40.741%
2026-06-24	0.2700	0.2700	0.2400	0.2400	-20.000%	2	15,741	-33.333%
2026-06-23	0.3000	0.3000	0.3000	0.3000	+66.667%	1	15,740	-46.667%
2026-06-22	0.1800	0.1800	0.1800	0.1800	-35.714%	750	15,740	-11.111%
2026-06-16	0.3200	0.3200	0.2800	0.2800	-17.647%	769	14,990	-42.857%
2026-06-15	0.3600	0.3600	0.3400	0.3400	-5.556%	400	14,249	-52.941%
2026-06-12	0.3100	0.3600	0.3000	0.3600	+5.882%	123	13,849	-55.556%
2026-06-11	0.3800	0.3800	0.3400	0.3400	-10.526%	100	13,754	-52.941%
2026-06-10	0.4000	0.4000	0.3800	0.3800	+5.556%	50	13,654	-57.895%
2026-06-09	0.3700	0.3700	0.3600	0.3600	-10.000%	5	13,604	-55.556%
2026-06-08	0.3700	0.4000	0.3700	0.4000	+8.108%	46	13,600	-60.000%
2026-06-05	0.3700	0.3700	0.3700	0.3700	0.000%	23	13,575	-56.757%
2026-06-04	0.3300	0.3700	0.3300	0.3700	+15.625%	277	13,575	-56.757%
2026-06-02	0.3500	0.3500	0.3200	0.3200	-20.000%	61	13,575	-50.000%
2026-05-29	0.3900	0.4000	0.3900	0.4000	0.000%	103	13,575	-60.000%
2026-05-28	0.4000	0.4000	0.4000	0.4000	0.000%	40	13,502	-60.000%
2026-05-27	0.4000	0.4000	0.4000	0.4000	0.000%	10,000	13,502	-60.000%
2026-05-26	0.4000	0.4000	0.4000	0.4000	-32.203%	30	3,502	-60.000%
2026-05-20	0.5900	0.5900	0.5900	0.5900	+11.321%	100	3,505	-72.881%
2026-05-18	0.5300	0.5300	0.5300	0.5300	-3.636%	1	3,405	-69.811%
2026-05-14	0.5700	0.5700	0.5500	0.5500	-8.333%	91	3,405	-70.909%
2026-05-11	0.6000	0.6000	0.6000	0.6000	+7.143%	2	3,314	-73.333%
2026-05-08	0.5600	0.5600	0.5600	0.5600	+1.818%	1	3,312	-71.429%
2026-05-05	0.5300	0.5700	0.5300	0.5500	-11.290%	127	3,311	-70.909%
2026-05-04	0.6000	0.6200	0.6000	0.6200	+12.727%	11	3,244	-74.194%
2026-04-29	0.6500	0.6500	0.5500	0.5500	-15.385%	6	3,233	-70.909%
2026-04-28	0.6000	0.6500	0.6000	0.6500	0.000%	2	3,232	-75.385%
2026-04-24	0.6500	0.6500	0.6300	0.6500	-7.143%	85	3,230	-75.385%
2026-04-17	0.7000	0.7000	0.7000	0.7000	-6.667%	17	3,145	-77.143%
2026-04-16	0.7700	0.7800	0.7400	0.7500	+7.143%	65	3,134	-78.667%
2026-04-14	0.7000	0.7000	0.7000	0.7000	-11.392%	1	3,108	-77.143%
2026-04-13	0.7900	0.7900	0.7900	0.7900	-7.059%	1	3,107	-79.747%
2026-04-10	0.7300	0.9000	0.7000	0.8500	+6.250%	203	3,108	-81.176%
2026-04-08	0.8000	0.8000	0.8000	0.8000	-4.762%	1	3,107	-80.000%
2026-04-02	0.8400	0.8400	0.8400	0.8400	-8.696%	1	3,107	-80.952%
2026-04-01	0.9800	1.0300	0.9100	0.9200	-19.298%	9	3,107	-82.609%
2026-03-30	1.1500	1.1500	1.0200	1.1400	+2.703%	216	3,102	-85.965%
2026-03-26	1.1000	1.1100	1.0800	1.1100	-12.598%	14	3,096	-85.586%
2026-03-25	1.2200	1.2700	1.2200	1.2700	+6.723%	14	3,104	-87.402%
2026-03-24	1.0000	1.1900	1.0000	1.1900	+8.182%	3	3,090	-86.555%
2026-03-23	1.0500	1.1000	1.0500	1.1000	-6.780%	2	3,092	-85.455%
2026-03-16	1.1800	1.1800	1.1800	1.1800	-21.333%	3	3,090	-86.441%
2026-03-13	1.3100	1.5000	1.3100	1.5000	+30.435%	17	3,087	-89.333%
2026-03-12	1.2300	1.2700	1.1500	1.1500	+9.524%	55	3,075	-86.087%
2026-03-11	0.8500	1.0500	0.8500	1.0500	-12.500%	10	3,051	-84.762%
2026-03-10	1.2000	1.2000	1.2000	1.2000	0.000%	250	3,051	-86.667%
2026-03-06	1.2000	1.2000	1.2000	1.2000	+69.014%	15	2,801	-86.667%
2026-03-05	0.8000	1.0400	0.7100	0.7100	-29.703%	312	2,801	-77.465%
2026-03-04	0.7000	1.0100	0.7000	1.0100	-4.717%	9	2,633	-84.158%
2025-12-31	1.1000	1.1000	1.0600	1.0600	-23.188%	2	2,475	-84.906%
2025-12-18	1.3800	1.3800	1.3800	1.3800	0.000%	2,475	2,475	-88.406%