Dark

HYG20261218P77
HYG Dec 18 2026 77.00 Put (HYG261218P00077000)
option OPRA

EOD

Sep 24, 2026

0.9600+12.941%(+0.1100)4,831

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8500	1.0500	0.8400	0.9600	+12.941%	4,831	173,655	0.000%
2026-09-23	0.6500	0.8500	0.6500	0.8500	+54.545%	1,668	170,702	+12.941%
2026-09-22	0.5300	0.5800	0.5300	0.5500	+3.774%	521	169,406	+74.545%
2026-09-21	0.5600	0.5600	0.5200	0.5300	-11.667%	1,509	168,903	+81.132%
2026-09-18	0.6300	0.6600	0.6000	0.6000	+11.111%	8	167,433	+60.000%
2026-09-17	0.6000	0.6000	0.5400	0.5400	-22.857%	2	167,433	+77.778%
2026-09-15	0.7000	0.7200	0.7000	0.7000	+2.941%	151	167,432	+37.143%
2026-09-14	0.7000	0.7000	0.6400	0.6800	+11.475%	825	167,311	+41.176%
2026-09-11	0.5600	0.6600	0.5600	0.6100	-8.955%	41	166,506	+57.377%
2026-09-10	0.6200	0.6700	0.6000	0.6700	+15.517%	181	166,616	+43.284%
2026-09-09	0.5800	0.5800	0.5800	0.5800	+26.087%	2	166,621	+65.517%
2026-09-08	0.4900	0.5100	0.4000	0.4600	-8.000%	12,653	166,700	+108.696%
2026-09-04	0.4900	0.5000	0.4900	0.5000	-9.091%	7	167,162	+92.000%
2026-09-01	0.5300	0.5500	0.5000	0.5500	+14.583%	211	167,162	+74.545%
2026-08-31	0.4400	0.4800	0.4400	0.4800	-4.000%	10	166,960	+100.000%
2026-08-28	0.5000	0.5000	0.5000	0.5000	-7.407%	1	166,951	+92.000%
2026-08-26	0.5100	0.5400	0.5100	0.5400	+10.204%	508	166,951	+77.778%
2026-08-25	0.5200	0.5200	0.4900	0.4900	-18.333%	21,503	160,436	+95.918%
2026-08-24	0.6000	0.6000	0.6000	0.6000	+1.695%	10	154,951	+60.000%
2026-08-21	0.5300	0.6000	0.5300	0.5900	-1.667%	15,015	154,951	+62.712%
2026-08-20	0.5800	0.6300	0.5800	0.6000	+7.143%	13,502	139,938	+60.000%
2026-08-19	0.5600	0.5600	0.5600	0.5600	-5.085%	15,000	123,170	+71.429%
2026-08-18	0.7600	0.7600	0.5900	0.5900	+7.273%	4	116,642	+62.712%
2026-08-17	0.5400	0.5500	0.5400	0.5500	-5.172%	15,010	116,639	+74.545%
2026-08-14	0.5800	0.5800	0.5800	0.5800	+3.571%	12	101,644	+65.517%
2026-08-13	0.5600	0.5600	0.5600	0.5600	-18.841%	15,000	101,644	+71.429%
2026-08-12	0.6300	0.6900	0.6300	0.6900	-8.000%	24	86,653	+39.130%
2026-08-11	0.7500	0.7500	0.7500	0.7500	+7.143%	500	86,638	+28.000%
2026-08-10	0.4500	0.7000	0.4500	0.7000	+7.692%	30	86,138	+37.143%
2026-08-07	0.6800	0.6800	0.6500	0.6500	-7.143%	3	86,130	+47.692%
2026-08-06	0.6300	0.7600	0.6300	0.7000	+4.478%	6,274	86,130	+37.143%
2026-08-05	0.6700	0.6700	0.6700	0.6700	+1.515%	5	80,588	+43.284%
2026-08-04	0.7100	0.9500	0.6600	0.6600	-34.000%	4,110	80,593	+45.455%
2026-07-31	1.0000	1.0000	1.0000	1.0000	+7.527%	1	80,861	-4.000%
2026-07-30	0.9200	0.9700	0.9000	0.9300	-11.429%	3,209	80,861	+3.226%
2026-07-29	1.0300	1.0500	1.0300	1.0500	+5.000%	3	77,743	-8.571%
2026-07-27	1.0000	1.0600	1.0000	1.0000	-7.407%	30	77,743	-4.000%
2026-07-23	0.9900	1.0900	0.9900	1.0800	+30.120%	1,735	77,714	-11.111%
2026-07-22	0.8300	0.8300	0.8300	0.8300	+10.667%	5	76,095	+15.663%
2026-07-21	0.9000	0.9000	0.7500	0.7500	-2.597%	141	76,090	+28.000%
2026-07-20	0.7800	0.7800	0.7400	0.7700	-1.282%	180	75,951	+24.675%
2026-07-17	0.8600	0.8600	0.7800	0.7800	-2.500%	30,021	75,891	+23.077%
2026-07-16	0.8000	0.8000	0.8000	0.8000	+1.266%	7,500	55,634	+20.000%
2026-07-13	0.7700	0.7900	0.7700	0.7900	+2.597%	73	48,134	+21.519%
2026-07-10	0.7700	0.7700	0.7700	0.7700	+2.667%	3	48,066	+24.675%
2026-07-09	0.7500	0.7500	0.7500	0.7500	0.000%	12	48,078	+28.000%
2026-07-06	0.7500	0.7500	0.7500	0.7500	+7.143%	33,500	45,574	+28.000%
2026-07-02	0.7000	0.7000	0.7000	0.7000	-22.222%	60	20,067	+37.143%
2026-06-30	0.9000	0.9000	0.9000	0.9000	0.000%	1	20,097	+6.667%
2026-06-29	0.9000	0.9100	0.8800	0.9000	-8.163%	143	20,097	+6.667%
2026-06-26	0.9700	1.0100	0.9200	0.9800	-8.411%	208	19,984	-2.041%
2026-06-24	1.0400	1.0700	0.9600	1.0700	+18.889%	52	19,920	-10.280%
2026-06-22	1.0800	1.0800	0.8900	0.9000	-10.891%	1,263	19,880	+6.667%
2026-06-18	0.7900	1.1000	0.7900	1.0100	-6.481%	160	18,721	-4.950%
2026-06-16	1.0800	1.0800	1.0800	1.0800	-17.557%	1,460	18,721	-11.111%
2026-06-10	1.3100	1.3100	1.3100	1.3100	+9.167%	10	17,315	-26.718%
2026-06-03	1.2000	1.2000	1.2000	1.2000	+14.286%	4,500	17,305	-20.000%
2026-05-29	1.0500	1.0500	1.0500	1.0500	-10.256%	1	16,606	-8.571%
2026-05-28	1.1400	1.1700	1.1400	1.1700	-29.518%	9,501	16,606	-17.949%
2026-05-21	1.6600	1.6600	1.3000	1.6600	-2.353%	11,500	10,606	-42.169%
2026-05-18	1.7000	1.7000	1.7000	1.7000	+0.592%	150	10,606	-43.529%
2026-05-12	1.6900	1.6900	1.6900	1.6900	+9.740%	2	8,456	-43.195%
2026-04-17	1.5600	1.6000	1.5400	1.5400	-37.143%	141	8,458	-37.662%
2026-04-16	2.5000	2.5000	2.4500	2.4500	+32.432%	13	8,450	-60.816%
2026-04-14	1.8500	1.8500	1.8500	1.8500	-6.091%	7,500	8,437	-48.108%
2026-04-13	1.9700	1.9700	1.9700	1.9700	+3.684%	2	937	-51.269%
2026-04-10	1.9000	1.9000	1.9000	1.9000	+11.111%	500	935	-49.474%
2026-04-09	1.9900	1.9900	1.7000	1.7100	-23.318%	102	435	-43.860%
2026-04-07	2.0400	2.2300	2.0400	2.2300	-12.549%	4	379	-56.951%
2026-04-01	2.4300	2.5500	2.4300	2.5500	+0.791%	12	379	-62.353%
2026-03-31	2.5000	2.5300	2.5000	2.5300	-6.642%	4	369	-62.055%
2026-03-20	2.7100	2.7100	2.7100	2.7100	-4.912%	10	370	-64.576%
2026-03-19	2.8500	2.8500	2.8500	2.8500	+17.769%	2	360	-66.316%
2026-03-16	2.4200	2.4200	2.4200	2.4200	-7.634%	1	360	-60.331%
2026-03-13	2.6100	2.6200	2.6100	2.6200	+11.489%	35	360	-63.359%
2026-03-10	2.2300	2.3500	2.1200	2.3500	-4.472%	452	334	-59.149%
2026-03-09	2.7000	2.7000	2.4600	2.4600	+10.314%	7	123	-60.976%
2026-03-02	2.2300	2.2300	2.2300	2.2300	+21.858%	1	112	-56.951%
2026-02-05	2.0400	2.0800	1.7600	1.8300	-10.294%	38	112	-47.541%
2026-01-29	1.9800	2.0400	1.9800	2.0400	-7.692%	2	76	-52.941%
2025-12-30	2.5000	2.5000	2.1300	2.2100	0.000%	75	75	-56.561%