Dark

HYG20270115P65
HYG Jan 15 2027 65.00 Put (HYG270115P00065000)
option OPRA

EOD

Sep 23, 2026

0.0900+28.571%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0900	0.0900	0.0900	0.0900	+28.571%	2	77,862	0.000%
2026-09-08	0.0700	0.0700	0.0700	0.0700	-12.500%	7	77,862	+28.571%
2026-08-27	0.0800	0.0800	0.0800	0.0800	-20.000%	4	77,869	+12.500%
2026-08-26	0.1000	0.1000	0.1000	0.1000	-28.571%	5	77,869	-10.000%
2026-08-17	0.0800	0.1400	0.0800	0.1400	-22.222%	506	77,864	-35.714%
2026-08-10	0.1100	0.1800	0.1100	0.1800	+12.500%	2	77,359	-50.000%
2026-08-05	0.1500	0.1800	0.1000	0.1600	+14.286%	75,517	77,359	-43.750%
2026-07-29	0.1400	0.1400	0.1400	0.1400	+133.333%	20	1,842	-35.714%
2026-07-17	0.0600	0.0600	0.0600	0.0600	-60.000%	10	1,822	+50.000%
2026-07-01	0.1500	0.1500	0.1500	0.1500	-42.308%	8	1,831	-40.000%
2026-06-22	0.2600	0.2600	0.2600	0.2600	+23.810%	2	1,831	-65.385%
2026-06-08	0.4000	0.4000	0.2100	0.2100	-40.000%	11	1,829	-57.143%
2026-05-22	0.3500	0.3500	0.3500	0.3500	-23.913%	25	1,819	-74.286%
2026-05-18	0.4600	0.4600	0.4600	0.4600	+4.545%	8	1,794	-80.435%
2026-05-14	0.4200	0.4400	0.4200	0.4400	+25.714%	10	1,786	-79.545%
2026-05-04	0.3500	0.3500	0.3500	0.3500	+2.941%	100	1,786	-74.286%
2026-05-01	0.4900	0.4900	0.3400	0.3400	-15.000%	16	1,886	-73.529%
2026-04-30	0.3800	0.4000	0.3800	0.4000	-11.111%	6	1,886	-77.500%
2026-04-29	0.4500	0.4500	0.4500	0.4500	-11.765%	1	1,886	-80.000%
2026-04-28	0.5100	0.5100	0.5100	0.5100	-10.526%	1	1,886	-82.353%
2026-04-23	0.4900	0.5700	0.4900	0.5700	-9.524%	1,000	1,886	-84.211%
2026-04-20	0.6300	0.6300	0.6300	0.6300	+5.000%	50	1,266	-85.714%
2026-04-17	0.6800	0.6800	0.6000	0.6000	-20.000%	12	1,216	-85.000%
2026-04-09	0.7500	0.7500	0.7500	0.7500	0.000%	267	1,227	-88.000%
2026-04-08	0.7500	0.7500	0.7500	0.7500	+4.167%	1	960	-88.000%
2026-04-02	0.7400	0.7500	0.7200	0.7200	-12.195%	30	959	-87.500%
2026-04-01	0.8200	0.8200	0.8200	0.8200	-27.434%	4	959	-89.024%
2026-03-30	0.9800	1.1300	0.9800	1.1300	+44.872%	16	957	-92.035%
2026-03-26	0.8900	0.8900	0.7800	0.7800	+6.849%	60	942	-88.462%
2026-03-23	0.7300	0.7300	0.7300	0.7300	-10.976%	1	942	-87.671%
2026-03-17	0.8200	0.8200	0.8200	0.8200	-18.000%	1	942	-89.024%
2026-03-13	1.0000	1.0000	1.0000	1.0000	+25.000%	150	942	-91.000%
2026-03-10	0.8000	0.8000	0.8000	0.8000	-46.309%	1	901	-88.750%
2026-03-05	1.4900	1.4900	1.4900	1.4900	+140.323%	9	900	-93.960%
2026-03-04	0.5500	0.6800	0.4500	0.6200	-4.615%	211	900	-85.484%
2026-03-02	0.8500	0.8500	0.6500	0.6500	+4.839%	11	796	-86.154%
2026-02-25	0.6200	0.6200	0.6200	0.6200	+3.333%	25	761	-85.484%
2026-02-24	0.6000	0.6000	0.6000	0.6000	0.000%	25	761	-85.000%
2026-02-18	0.6000	0.6000	0.6000	0.6000	-4.762%	15	736	-85.000%
2026-02-13	0.6500	0.6500	0.6300	0.6300	+10.526%	35	686	-85.714%
2026-02-02	0.6700	0.6900	0.5300	0.5700	-32.143%	62	686	-84.211%
2026-01-29	0.8600	0.8600	0.8400	0.8400	+29.231%	7	687	-89.286%
2026-01-27	0.6500	0.6500	0.6500	0.6500	+1.563%	1	680	-86.154%
2026-01-26	0.6500	0.6500	0.6200	0.6400	+30.612%	120	679	-85.938%
2026-01-21	0.4900	0.4900	0.4900	0.4900	-15.517%	120	679	-81.633%
2026-01-16	0.7300	0.7300	0.5300	0.5800	+13.725%	36	672	-84.483%
2026-01-15	0.5100	0.5100	0.5100	0.5100	-10.526%	2	672	-82.353%
2026-01-13	0.6800	0.6800	0.5700	0.5700	+1.786%	2	674	-84.211%
2026-01-12	0.6900	0.7400	0.5600	0.5600	-9.677%	30	674	-83.929%
2026-01-09	0.7400	0.7500	0.5700	0.6200	-8.824%	18	666	-85.484%
2026-01-06	0.7000	0.7600	0.6500	0.6800	+4.615%	42	661	-86.765%
2026-01-05	0.8200	0.8400	0.6400	0.6500	-13.333%	159	662	-86.154%
2026-01-02	0.8000	0.8200	0.7000	0.7500	-2.597%	22	519	-88.000%
2025-12-31	0.8400	0.9100	0.6900	0.7700	+13.235%	434	356	-88.312%
2025-12-30	0.5400	0.8300	0.5400	0.6800	+4.615%	119	356	-86.765%
2025-12-26	0.7500	0.8000	0.5900	0.6500	-13.333%	30	308	-86.154%
2025-12-24	0.8800	0.8800	0.7500	0.7500	+11.940%	3	294	-88.000%
2025-12-23	0.6900	0.8500	0.6500	0.6700	-8.219%	29	294	-86.567%
2025-12-22	0.6900	0.8300	0.6300	0.7300	+15.873%	55	294	-87.671%
2025-12-19	0.6500	0.7600	0.5800	0.6300	+6.780%	24	270	-85.714%
2025-12-18	0.4900	0.7400	0.4900	0.5900	-4.839%	32	260	-84.746%
2025-12-17	0.6700	0.7200	0.5800	0.6200	0.000%	20	254	-85.484%
2025-12-16	0.6400	0.7500	0.5700	0.6200	+1.639%	28	252	-85.484%
2025-12-15	0.6700	0.7500	0.5400	0.6100	+12.963%	25	245	-85.246%
2025-12-12	0.6700	0.6700	0.5300	0.5400	-8.475%	24	242	-83.333%
2025-12-11	0.5600	0.6700	0.5500	0.5900	-6.349%	10	238	-84.746%
2025-12-08	0.6300	0.6300	0.6300	0.6300	+5.000%	1	236	-85.714%
2025-12-03	0.6000	0.6000	0.6000	0.6000	-36.842%	5	235	-85.000%
2025-12-01	0.9500	0.9500	0.9500	0.9500	+11.765%	1	230	-90.526%
2025-11-25	0.6400	0.8500	0.6400	0.8500	+3.659%	5	229	-89.412%
2025-11-21	0.7700	0.8200	0.7700	0.8200	-20.388%	10	224	-89.024%
2025-11-19	1.0300	1.0300	1.0300	1.0300	-4.630%	8	224	-91.262%
2025-10-14	1.0700	1.0800	1.0700	1.0800	-23.404%	20	216	-91.667%
2025-10-01	1.4100	1.4100	1.4100	1.4100	+88.000%	120	196	-93.617%
2025-09-23	0.9000	0.9000	0.7300	0.7500	-16.667%	130	208	-88.000%
2025-09-16	0.9000	0.9000	0.9000	0.9000	+1.124%	20	107	-90.000%
2025-09-09	0.8900	0.8900	0.8900	0.8900	-1.111%	10	87	-89.888%
2025-09-03	0.4000	0.9000	0.4000	0.9000	+2.273%	340	86	-90.000%
2025-08-08	0.8800	0.8800	0.8800	0.8800	-26.667%	2	8	-89.773%
2024-10-24	1.2000	1.2000	1.2000	1.2000	+22.449%	1	6	-92.500%
2024-10-09	0.9800	0.9800	0.9800	0.9800	+4.255%	2	5	-90.816%
2024-10-04	0.9400	0.9400	0.9400	0.9400	+8.046%	2	3	-90.426%
2024-10-03	0.8700	0.8700	0.8700	0.8700	0.000%	2	2	-89.655%