Dark

HYG20261218P75
HYG Dec 18 2026 75.00 Put (HYG261218P00075000)
option OPRA

EOD

Sep 23, 2026

0.4100+51.852%(+0.1400)19,936

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.3400	0.4800	0.3400	0.4100	+51.852%	19,936	727,544	0.000%
2026-09-22	0.2800	0.3200	0.2500	0.2700	-6.897%	18,003	715,666	+51.852%
2026-09-21	0.3000	0.3100	0.2500	0.2900	-12.121%	23,278	712,163	+41.379%
2026-09-18	0.3100	0.3500	0.2900	0.3300	+26.923%	151,235	692,202	+24.242%
2026-09-17	0.2900	0.3000	0.2600	0.2600	-27.778%	4,938	691,060	+57.692%
2026-09-16	0.3200	0.3600	0.3100	0.3600	0.000%	8,177	687,998	+13.889%
2026-09-15	0.3600	0.3900	0.3500	0.3600	+16.129%	10,211	682,926	+13.889%
2026-09-14	0.3800	0.3800	0.3100	0.3100	-13.889%	1,259	672,921	+32.258%
2026-09-11	0.2800	0.3600	0.2800	0.3600	-5.263%	20,354	671,973	+13.889%
2026-09-10	0.2100	0.4100	0.1600	0.3800	+26.667%	2,015	656,765	+7.895%
2026-09-09	0.3100	0.3400	0.2700	0.3000	-11.765%	214	655,194	+36.667%
2026-09-08	0.2200	0.3400	0.2200	0.3400	+21.429%	6,726	655,035	+20.588%
2026-09-04	0.2900	0.3000	0.2600	0.2800	-3.448%	24,937	674,228	+46.429%
2026-09-03	0.2800	0.3000	0.2600	0.2900	0.000%	387	674,228	+41.379%
2026-09-02	0.3200	0.3600	0.2700	0.2900	-3.333%	15	673,994	+41.379%
2026-09-01	0.3100	0.3200	0.2500	0.3000	+15.385%	3,314	674,190	+36.667%
2026-08-31	0.2500	0.2600	0.1900	0.2600	+4.000%	8,383	671,454	+57.692%
2026-08-28	0.5200	0.5200	0.2500	0.2500	-3.846%	47	664,018	+64.000%
2026-08-27	0.2700	0.2900	0.2600	0.2600	-10.345%	19	663,983	+57.692%
2026-08-26	0.2500	0.3300	0.2200	0.2900	+11.538%	148	663,984	+41.379%
2026-08-25	0.2900	0.2900	0.2600	0.2600	-18.750%	12,090	663,976	+57.692%
2026-08-24	0.3600	0.3600	0.3100	0.3200	-5.882%	347	670,676	+28.125%
2026-08-21	0.3400	0.4000	0.3100	0.3400	-5.556%	53,047	670,380	+20.588%
2026-08-20	0.2500	0.3700	0.2500	0.3600	+44.000%	12,746	624,896	+13.889%
2026-08-19	0.3100	0.3600	0.2500	0.2500	-19.355%	29,572	620,763	+64.000%
2026-08-18	0.6200	0.6200	0.3000	0.3100	-11.429%	15,565	603,962	+32.258%
2026-08-17	0.2800	0.3600	0.2800	0.3500	+16.667%	1,477	607,301	+17.143%
2026-08-14	0.2600	0.3400	0.2600	0.3000	-3.226%	24,401	606,220	+36.667%
2026-08-13	0.3500	0.3600	0.3000	0.3100	-18.421%	15	598,129	+32.258%
2026-08-12	0.3900	0.3900	0.3500	0.3800	-5.000%	1,159	598,125	+7.895%
2026-08-11	0.3700	0.4400	0.3700	0.4000	0.000%	2,512	597,623	+2.500%
2026-08-10	0.4400	0.4400	0.3900	0.4000	-2.439%	28,514	595,124	+2.500%
2026-08-07	0.4300	0.4300	0.3500	0.4100	-10.870%	6,943	570,121	0.000%
2026-08-06	0.4200	0.5000	0.4200	0.4600	+12.195%	917	563,189	-10.870%
2026-08-05	0.4300	0.4800	0.4100	0.4100	-4.651%	11,536	562,292	0.000%
2026-08-04	0.4100	0.4400	0.3700	0.4300	-15.686%	69,561	549,763	-4.651%
2026-08-03	0.5100	0.5200	0.4500	0.5100	-15.000%	2,363	497,087	-19.608%
2026-07-31	0.6000	0.6000	0.5000	0.6000	+1.695%	3,895	495,489	-31.667%
2026-07-30	0.7500	0.7500	0.5500	0.5900	-14.493%	5,484	493,758	-30.508%
2026-07-29	0.7000	0.7000	0.6100	0.6900	+15.000%	33,094	489,416	-40.580%
2026-07-28	0.6000	0.6000	0.5900	0.6000	-4.762%	501	472,748	-31.667%
2026-07-27	0.6400	0.6500	0.6300	0.6300	-1.563%	3,854	472,328	-34.921%
2026-07-24	0.6500	0.7300	0.6400	0.6400	-7.246%	2,022	472,232	-35.938%
2026-07-23	0.6100	0.7100	0.6100	0.6900	+23.214%	11,407	471,714	-40.580%
2026-07-22	0.5000	0.5600	0.4700	0.5600	+7.692%	5	463,975	-26.786%
2026-07-21	0.6800	0.6800	0.4900	0.5200	+4.000%	134	463,971	-21.154%
2026-07-20	0.5000	0.5000	0.5000	0.5000	0.000%	4	463,937	-18.000%
2026-07-17	0.4500	0.5300	0.4500	0.5000	+4.167%	279	463,937	-18.000%
2026-07-16	0.4500	0.4900	0.4200	0.4800	+2.128%	16,508	463,838	-14.583%
2026-07-15	0.4800	0.4800	0.4100	0.4700	-6.000%	10,003	450,466	-12.766%
2026-07-14	0.4500	0.5000	0.4500	0.5000	+11.111%	53,235	446,649	-18.000%
2026-07-13	0.6300	0.6900	0.4300	0.4500	+4.651%	15	400,164	-8.889%
2026-07-10	0.4400	0.5000	0.3800	0.4300	-6.522%	7,792	400,162	-4.651%
2026-07-09	0.4300	0.4600	0.4200	0.4600	-2.128%	17,129	409,526	-10.870%
2026-07-08	0.4000	0.5300	0.4000	0.4700	-6.000%	15,197	393,775	-12.766%
2026-07-07	0.4700	0.5000	0.4600	0.5000	+11.111%	3,816	383,325	-18.000%
2026-07-06	0.5100	0.5300	0.4500	0.4500	-15.094%	117	382,042	-8.889%
2026-07-02	0.5900	0.5900	0.5000	0.5300	-10.169%	7,402	376,061	-22.642%
2026-07-01	0.5800	0.6100	0.5500	0.5900	+5.357%	25,938	376,061	-30.508%
2026-06-30	0.5600	0.6000	0.4400	0.5600	0.000%	63,059	352,593	-26.786%
2026-06-29	0.5500	0.6300	0.5500	0.5600	-15.152%	119,783	294,617	-26.786%
2026-06-25	0.6600	0.6600	0.6600	0.6600	-2.941%	15,000	181,226	-37.879%
2026-06-24	0.6800	1.0000	0.6800	0.6800	+19.298%	120,004	171,226	-39.706%
2026-06-22	0.5800	0.5800	0.4800	0.5700	-12.308%	20,750	61,222	-28.070%
2026-06-17	0.6500	0.6500	0.6500	0.6500	-2.985%	1	40,473	-36.923%
2026-06-16	0.6500	0.6700	0.6500	0.6700	-22.093%	769	40,473	-38.806%
2026-06-12	0.8700	0.8800	0.8600	0.8600	+1.176%	21,001	39,704	-52.326%
2026-06-05	0.8500	0.8500	0.8500	0.8500	+34.921%	2	18,707	-51.765%
2026-06-01	0.8300	0.8300	0.6300	0.6300	-29.213%	8	18,710	-34.921%
2026-05-29	0.8900	0.8900	0.8900	0.8900	+3.488%	18,500	18,704	-53.933%
2026-05-27	0.9500	0.9500	0.8600	0.8600	-23.894%	61	218	-52.326%
2026-05-20	1.1300	1.1300	1.1300	1.1300	-2.586%	2	181	-63.717%
2026-05-14	1.1600	1.1600	1.1600	1.1600	+14.851%	2	179	-64.655%
2026-05-08	1.0100	1.0800	1.0100	1.0100	+16.092%	26	179	-59.406%
2026-05-06	1.0500	1.0500	0.8700	0.8700	-30.952%	36	158	-52.874%
2026-05-05	1.1700	1.2600	1.1700	1.2600	+16.667%	3	127	-67.460%
2026-05-04	1.0800	1.0800	1.0800	1.0800	-10.744%	2	126	-62.037%
2026-05-01	1.1000	1.2100	1.1000	1.2100	+5.217%	4	123	-66.116%
2026-04-20	1.1500	1.1500	1.1500	1.1500	-8.730%	4	123	-64.348%
2026-04-16	1.2600	1.2600	1.2600	1.2600	-35.714%	1	123	-67.460%
2026-03-31	1.9600	1.9600	1.9600	1.9600	-21.600%	20	123	-79.082%
2026-03-30	2.5000	2.5000	2.5000	2.5000	+11.111%	10	103	-83.600%
2026-03-27	2.2500	2.2500	2.2500	2.2500	0.000%	30	93	-81.778%
2026-03-26	2.2500	2.2500	2.2500	2.2500	+15.385%	4	81	-81.778%
2026-03-23	1.9200	1.9500	1.9000	1.9500	-2.500%	3	78	-78.974%
2026-03-20	3.0400	3.0400	2.0000	2.0000	-4.762%	32	78	-79.500%
2026-03-16	2.0700	2.1000	2.0700	2.1000	-10.256%	4	67	-80.476%
2026-03-13	2.2500	2.3400	2.1500	2.3400	-26.875%	104	65	-82.479%
2026-03-06	3.2000	3.2000	3.2000	3.2000	+88.235%	1	15	-87.188%
2026-02-24	1.7000	1.7000	1.7000	1.7000	-3.955%	2	14	-75.882%
2026-01-29	1.4200	1.7700	1.4200	1.7700	+4.118%	2	14	-76.836%
2025-12-22	1.7000	1.7000	1.7000	1.7000	-3.955%	12	14	-75.882%
2025-12-19	1.9900	1.9900	1.7700	1.7700	+10.625%	2	2	-76.836%
2025-12-18	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	-74.375%