Dark

HYG20270115P75
HYG Jan 15 2027 75.00 Put (HYG270115P00075000)
option OPRA

EOD

Sep 24, 2026

0.6500+18.182%(+0.1000)19,015

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6200	0.6500	0.5800	0.6500	+18.182%	19,015	131,940	0.000%
2026-09-23	0.4000	0.5500	0.4000	0.5500	+61.765%	6,165	129,831	+18.182%
2026-09-22	0.3500	0.4100	0.3400	0.3400	-24.444%	49,255	123,737	+91.176%
2026-09-21	0.3400	0.4500	0.3300	0.4500	+15.385%	2,519	108,805	+44.444%
2026-09-18	0.4300	0.4300	0.3800	0.3900	+2.632%	12	106,565	+66.667%
2026-09-17	0.3600	0.3900	0.3600	0.3800	-5.000%	5	106,565	+71.053%
2026-09-16	0.4100	0.4100	0.4000	0.4000	-11.111%	21	106,563	+62.500%
2026-09-15	0.4300	0.4500	0.4300	0.4500	+12.500%	7	106,563	+44.444%
2026-09-14	0.4700	0.4700	0.3800	0.4000	-2.439%	5	106,565	+62.500%
2026-09-11	0.4200	0.4400	0.4100	0.4100	-8.889%	28	106,563	+58.537%
2026-09-10	0.4100	0.4600	0.3500	0.4500	+28.571%	25	106,565	+44.444%
2026-09-09	0.4000	0.4000	0.3500	0.3500	+16.667%	24	106,545	+85.714%
2026-09-08	0.3000	0.3000	0.3000	0.3000	-9.091%	1	106,526	+116.667%
2026-09-04	0.3600	0.4500	0.3300	0.3300	-10.811%	52	106,540	+96.970%
2026-09-03	0.3300	0.3700	0.3300	0.3700	+8.824%	2	106,540	+75.676%
2026-09-02	0.3700	0.3800	0.3400	0.3400	-12.821%	4	106,539	+91.176%
2026-09-01	0.3100	0.4100	0.3100	0.3900	+14.706%	131	106,546	+66.667%
2026-08-31	0.1600	0.3400	0.1600	0.3400	-24.444%	13	106,522	+91.176%
2026-08-28	0.3500	0.4500	0.3400	0.4500	+18.421%	26	106,527	+44.444%
2026-08-27	0.3600	0.3800	0.3300	0.3800	+15.152%	27	106,510	+71.053%
2026-08-26	0.4000	0.4000	0.3300	0.3300	-17.500%	2	106,485	+96.970%
2026-08-25	0.4200	0.4200	0.3500	0.4000	-4.762%	13	106,485	+62.500%
2026-08-24	0.4700	0.4700	0.4200	0.4200	-4.545%	102	106,475	+54.762%
2026-08-21	0.4400	0.4400	0.4400	0.4400	+10.000%	2	106,475	+47.727%
2026-08-20	0.4400	0.4500	0.4000	0.4000	+5.263%	112	106,475	+62.500%
2026-08-19	0.4400	0.4500	0.3800	0.3800	-9.524%	40	106,365	+71.053%
2026-08-18	0.4300	0.4900	0.4200	0.4200	0.000%	5,009	106,350	+54.762%
2026-08-17	0.4300	0.4300	0.3700	0.4200	+7.692%	37	101,403	+54.762%
2026-08-14	0.4400	0.4400	0.3800	0.3900	-4.878%	25	101,412	+66.667%
2026-08-13	0.4100	0.4100	0.4100	0.4100	0.000%	1	101,417	+58.537%
2026-08-12	0.4800	0.4800	0.4100	0.4100	-14.583%	3	101,418	+58.537%
2026-08-11	0.5000	0.5000	0.4800	0.4800	-5.882%	29	101,418	+35.417%
2026-08-10	0.5500	0.5500	0.4900	0.5100	+4.082%	25,046	101,418	+27.451%
2026-08-07	0.6400	0.6400	0.4900	0.4900	-10.909%	13	76,987	+32.653%
2026-08-06	0.5500	0.5500	0.5200	0.5500	-3.509%	4	76,978	+18.182%
2026-08-05	0.6600	0.6600	0.5700	0.5700	+14.000%	13	76,977	+14.035%
2026-08-04	0.6200	0.6200	0.5000	0.5000	-15.254%	24	76,974	+30.000%
2026-08-03	0.7300	0.7300	0.5900	0.5900	-10.606%	10,006	76,952	+10.169%
2026-07-31	0.7600	0.7600	0.6000	0.6600	+11.864%	219	66,954	-1.515%
2026-07-30	0.7000	0.7000	0.5900	0.5900	-25.316%	50,011	71,842	+10.169%
2026-07-29	0.7500	0.7900	0.6800	0.7900	+12.857%	10	104,809	-17.722%
2026-07-28	0.7000	0.8500	0.7000	0.7000	-7.895%	246	104,818	-7.143%
2026-07-27	0.7400	0.7700	0.7400	0.7600	-5.000%	32	104,977	-14.474%
2026-07-24	0.8100	0.8100	0.8000	0.8000	+6.667%	42	104,946	-18.750%
2026-07-23	1.1500	1.1500	0.7500	0.7500	+11.940%	22	104,908	-13.333%
2026-07-22	0.6500	0.6700	0.6400	0.6700	+19.643%	430	104,887	-2.985%
2026-07-21	0.6500	0.6500	0.5600	0.5600	-9.677%	9	104,559	+16.071%
2026-07-20	0.8000	0.8000	0.5900	0.6200	-11.429%	83	104,558	+4.839%
2026-07-17	0.7500	0.7500	0.7000	0.7000	+18.644%	101	104,523	-7.143%
2026-07-16	0.6000	0.6000	0.5100	0.5900	+3.509%	65	104,422	+10.169%
2026-07-14	0.5100	0.5900	0.5100	0.5700	-14.925%	62	104,365	+14.035%
2026-07-13	0.5500	0.7000	0.5500	0.6700	+9.836%	77	104,390	-2.985%
2026-07-10	0.6500	0.6500	0.5800	0.6100	+10.909%	11	104,375	+6.557%
2026-07-09	0.6000	0.7100	0.5500	0.5500	0.000%	16,545	104,372	+18.182%
2026-07-07	0.7000	0.7000	0.5100	0.5500	-15.385%	13,482	89,927	+18.182%
2026-07-06	0.8000	0.8000	0.6500	0.6500	-5.797%	5	102,877	0.000%
2026-07-02	0.6900	0.6900	0.6900	0.6900	0.000%	2	102,876	-5.797%
2026-07-01	0.6300	0.6900	0.6300	0.6900	-14.815%	7	102,876	-5.797%
2026-06-30	0.6300	0.8100	0.6300	0.8100	+10.959%	5	102,869	-19.753%
2026-06-29	0.5500	0.7600	0.5500	0.7300	+14.063%	40,075	102,870	-10.959%
2026-06-26	0.6500	0.6500	0.6100	0.6400	-7.246%	183	82,847	+1.563%
2026-06-25	0.9200	0.9200	0.6500	0.6900	+6.154%	206	83,060	-5.797%
2026-06-24	0.5500	0.6500	0.5500	0.6500	-13.333%	141	83,029	0.000%
2026-06-23	0.7500	0.7500	0.7500	0.7500	+19.048%	2	83,151	-13.333%
2026-06-22	0.8700	0.9300	0.5900	0.6300	-10.000%	180	83,153	+3.175%
2026-06-18	0.7000	0.7000	0.6400	0.7000	-6.667%	20,128	63,329	-7.143%
2026-06-17	0.7600	0.7600	0.6600	0.7500	+1.351%	50	63,329	-13.333%
2026-06-16	0.9000	0.9000	0.7300	0.7400	-10.843%	32	63,329	-12.162%
2026-06-15	0.8300	0.8300	0.8300	0.8300	+10.667%	100	63,316	-21.687%
2026-06-12	0.8700	0.9300	0.7500	0.7500	-10.714%	50,004	63,316	-13.333%
2026-06-11	1.0800	1.0800	0.8400	0.8400	-14.286%	33	13,315	-22.619%
2026-06-10	1.0000	1.1000	0.9500	0.9800	-5.769%	7	13,294	-33.673%
2026-06-09	1.0400	1.0400	1.0400	1.0400	+22.353%	1	13,290	-37.500%
2026-06-08	0.9600	0.9600	0.8500	0.8500	-19.048%	51	13,290	-23.529%
2026-06-05	1.1000	1.1000	1.0500	1.0500	+22.093%	4	13,340	-38.095%
2026-06-04	0.8600	0.8600	0.8600	0.8600	-31.200%	1	13,336	-24.419%
2026-06-02	0.9900	1.2500	0.9900	1.2500	+32.979%	7,008	16,336	-48.000%
2026-05-29	0.9400	0.9400	0.9400	0.9400	-14.545%	5	13,328	-30.851%
2026-05-28	1.1000	1.1000	1.1000	1.1000	-4.348%	5	13,323	-40.909%
2026-05-27	1.1900	1.1900	1.1500	1.1500	+15.000%	95	13,318	-43.478%
2026-05-26	1.2000	1.2000	1.0000	1.0000	-17.355%	3	13,223	-35.000%
2026-05-22	1.1800	1.2100	1.1800	1.2100	+21.000%	12	13,224	-46.281%
2026-05-21	1.1000	1.1000	1.0000	1.0000	-13.043%	8	13,218	-35.000%
2026-05-20	1.3200	1.3800	1.1300	1.1500	-16.667%	203	13,218	-43.478%
2026-05-19	1.3400	1.4000	1.1700	1.3800	+10.400%	257	13,167	-52.899%
2026-05-18	1.2500	1.2500	1.2500	1.2500	+7.759%	5	13,167	-48.000%
2026-05-14	1.1600	1.1600	1.1600	1.1600	-14.074%	3	13,167	-43.966%
2026-05-13	1.4100	1.4200	1.0600	1.3500	+5.469%	167	13,194	-51.852%
2026-05-12	1.3400	1.3700	1.2800	1.2800	0.000%	59	13,194	-49.219%
2026-05-11	1.3000	1.3000	1.2800	1.2800	+14.286%	2	13,194	-49.219%
2026-05-08	1.2300	1.2400	1.1200	1.1200	-2.609%	5	13,143	-41.964%
2026-05-07	1.3000	1.3000	1.1500	1.1500	0.000%	41	13,143	-43.478%
2026-05-06	1.1500	1.1500	1.1500	1.1500	-17.857%	6	13,107	-43.478%
2026-05-05	1.3500	1.4000	1.1900	1.4000	+3.704%	3,004	13,106	-53.571%
2026-05-04	1.2500	1.4000	1.0700	1.3500	+50.000%	62	10,353	-51.852%
2026-05-01	1.2400	1.3000	0.9000	0.9000	-31.818%	33	10,320	-27.778%
2026-04-30	1.3500	1.4700	1.3000	1.3200	-2.222%	193	10,320	-50.758%
2026-04-29	1.1900	1.3500	1.1900	1.3500	+3.846%	20	10,337	-51.852%
2026-04-28	1.3600	1.8100	1.1300	1.3000	+13.043%	156	10,365	-50.000%
2026-04-27	1.1200	1.4500	1.1000	1.1500	-8.000%	438	10,434	-43.478%
2026-04-23	1.5400	1.5500	1.2500	1.2500	+1.626%	68	10,399	-48.000%
2026-04-22	1.2500	1.2500	1.2300	1.2300	-15.172%	2	10,333	-47.154%
2026-04-21	1.5100	1.5100	1.4500	1.4500	-3.333%	15	10,322	-55.172%
2026-04-17	1.5800	1.5800	1.4300	1.5000	+3.448%	7	10,322	-56.667%
2026-04-15	1.6800	1.7500	1.4500	1.4500	-14.706%	17	10,321	-55.172%
2026-04-14	1.3700	1.7000	1.3500	1.7000	-5.556%	128	10,318	-61.765%
2026-04-13	1.9600	1.9600	1.8000	1.8000	-5.263%	61	10,418	-63.889%
2026-04-10	1.7500	1.9000	1.7500	1.9000	+5.556%	7	10,368	-65.789%
2026-04-09	1.7600	1.8000	1.7500	1.8000	-2.174%	35	10,363	-63.889%
2026-04-08	1.8500	1.8700	1.7600	1.8400	-12.381%	28	10,330	-64.674%
2026-04-07	2.5500	2.5500	2.1000	2.1000	+2.439%	16	10,335	-69.048%
2026-04-06	2.7400	2.7400	2.0500	2.0500	-1.442%	19	10,319	-68.293%
2026-04-02	2.0000	2.1600	1.9900	2.0800	-5.455%	514	9,757	-68.750%
2026-03-31	2.3100	2.3600	2.1000	2.2000	-8.333%	123	9,757	-70.455%
2026-03-30	2.4600	2.8500	2.4000	2.4000	-2.041%	105	9,678	-72.917%
2026-03-27	2.2700	2.5000	2.2700	2.4500	+2.941%	73	9,576	-73.469%
2026-03-26	2.2500	2.3800	2.2500	2.3800	+13.333%	100	9,575	-72.689%
2026-03-25	2.1000	2.1000	2.1000	2.1000	0.000%	4	9,475	-69.048%
2026-03-24	2.4100	2.4100	2.1000	2.1000	0.000%	23	9,475	-69.048%
2026-03-23	2.0000	2.1600	2.0000	2.1000	-6.250%	76	9,455	-69.048%
2026-03-20	2.0000	2.2400	2.0000	2.2400	+1.818%	12	9,435	-70.982%
2026-03-19	2.3300	2.7200	2.2000	2.2000	-4.348%	11	9,427	-70.455%
2026-03-18	2.4000	2.4000	2.3000	2.3000	+13.861%	2	9,421	-71.739%
2026-03-17	2.2300	2.2300	2.0200	2.0200	-4.717%	11	9,419	-67.822%
2026-03-16	2.2100	2.2600	2.0000	2.1200	-13.821%	5,858	9,409	-69.340%
2026-03-13	2.4600	2.4600	2.4600	2.4600	+6.034%	3	12,123	-73.577%
2026-03-12	2.3500	2.4500	2.0200	2.3200	+21.466%	413	12,120	-71.983%
2026-03-11	2.2200	2.3800	1.9100	1.9100	-3.535%	309	11,721	-65.969%
2026-03-10	1.7500	2.3500	1.7500	1.9800	-5.714%	1,135	11,518	-67.172%
2026-03-09	2.1000	2.1000	1.8900	2.1000	+10.526%	23	11,148	-69.048%
2026-03-06	2.1000	2.1000	1.9000	1.9000	+0.529%	18	11,546	-65.789%
2026-03-05	2.5900	2.5900	1.3300	1.8900	+5.000%	161	11,531	-65.608%
2026-03-04	1.8000	1.8000	1.8000	1.8000	+9.091%	2	11,520	-63.889%
2026-03-03	1.8200	1.8200	1.6500	1.6500	-8.840%	800	11,520	-60.606%
2026-03-02	1.9500	1.9500	1.8000	1.8100	+29.286%	10	12,020	-64.088%
2026-02-26	1.8400	1.8400	1.4000	1.4000	-13.043%	478	12,022	-53.571%
2026-02-25	1.5700	1.7000	1.5700	1.6100	-3.593%	101	12,157	-59.627%
2026-02-24	1.7000	1.7100	1.6700	1.6700	+4.375%	142	12,157	-61.078%
2026-02-20	1.7900	1.7900	1.6000	1.6000	-5.882%	3	12,059	-59.375%
2026-02-19	1.5800	1.7300	1.5800	1.7000	+12.583%	519	12,056	-61.765%
2026-02-18	1.5200	1.5200	1.5100	1.5100	-2.581%	23	11,943	-56.954%
2026-02-17	1.5500	1.5500	1.5500	1.5500	-9.884%	2	11,943	-58.065%
2026-02-12	1.7200	1.7200	1.7200	1.7200	-1.714%	4	11,943	-62.209%
2026-02-10	1.4000	1.7500	1.4000	1.7500	+3.550%	4,204	11,939	-62.857%
2026-02-09	1.6500	1.7200	1.6500	1.6900	+2.424%	1,589	7,994	-61.538%
2026-02-06	1.6000	1.6500	1.6000	1.6500	-0.602%	1,493	6,484	-60.606%
2026-02-05	1.5100	1.7500	1.5100	1.6600	+9.934%	82	5,514	-60.843%
2026-02-03	1.5100	1.5100	1.5100	1.5100	-15.642%	54	5,503	-56.954%
2026-01-29	1.7600	1.7900	1.6100	1.7900	+5.294%	11	5,557	-63.687%
2026-01-27	1.6700	1.7000	1.6400	1.7000	-3.955%	108	5,551	-61.765%
2026-01-26	1.7700	1.7700	1.7700	1.7700	+4.118%	50	5,543	-63.277%
2026-01-20	1.8000	1.8000	1.7000	1.7000	-3.409%	4	5,493	-61.765%
2026-01-16	1.7600	1.8500	1.6500	1.7600	-6.878%	110	5,419	-63.068%
2026-01-14	1.7200	1.8900	1.7200	1.8900	+14.545%	400	5,419	-65.608%
2026-01-13	1.6500	1.6500	1.6500	1.6500	-5.172%	7	5,042	-60.606%
2026-01-12	1.7400	1.7400	1.7400	1.7400	+1.754%	7	5,035	-62.644%
2026-01-09	1.6500	1.7100	1.6500	1.7100	-3.933%	38	5,028	-61.988%
2026-01-07	1.8200	1.8800	1.7700	1.7800	+1.714%	46	5,032	-63.483%
2026-01-06	1.7500	1.7500	1.7500	1.7500	-9.326%	50	5,029	-62.857%
2026-01-05	1.8400	1.9300	1.8400	1.9300	-1.026%	27	4,979	-66.321%
2025-12-30	1.9600	1.9600	1.9500	1.9500	-4.878%	985	4,979	-66.667%
2025-12-29	2.0300	2.0700	2.0300	2.0500	+13.889%	1,372	4,019	-68.293%
2025-12-26	1.8000	1.8000	1.8000	1.8000	-5.759%	5	2,674	-63.889%
2025-12-24	1.8300	2.0200	1.8300	1.9100	-2.051%	40	2,666	-65.969%
2025-12-23	2.2900	2.2900	1.7700	1.9500	-4.878%	2,240	2,666	-66.667%
2025-12-22	2.0500	2.0500	2.0500	2.0500	+7.330%	1	2,202	-68.293%
2025-12-19	2.1200	2.1300	1.9100	1.9100	0.000%	47	2,202	-65.969%
2025-12-18	1.9500	1.9900	1.9000	1.9100	-8.173%	56	2,167	-65.969%
2025-12-17	1.8600	2.2900	1.8600	2.0800	+8.901%	620	2,117	-68.750%
2025-12-16	1.9900	2.0300	1.9000	1.9100	-1.036%	14	1,519	-65.969%
2025-12-15	1.9600	1.9800	1.9100	1.9300	-1.026%	6	1,517	-66.321%
2025-12-11	1.9500	1.9500	1.9500	1.9500	+5.405%	1	1,517	-66.667%
2025-12-10	2.2500	2.2500	1.8300	1.8500	-6.566%	68	1,516	-64.865%
2025-12-09	1.8500	2.0500	1.8500	1.9800	+3.125%	12	1,515	-67.172%
2025-12-08	1.9800	2.0800	1.9000	1.9200	-1.538%	37	1,513	-66.146%
2025-12-05	1.8100	1.9700	1.8000	1.9500	+8.333%	24	1,507	-66.667%
2025-12-03	1.8000	1.8000	1.8000	1.8000	-12.621%	5	1,507	-63.889%
2025-12-02	2.1400	2.1600	2.0300	2.0600	-20.463%	46	1,502	-68.447%
2025-12-01	2.5900	2.5900	2.5900	2.5900	+24.519%	2	1,502	-74.903%
2025-11-28	1.5700	2.0800	1.5700	2.0800	-9.170%	2	1,500	-68.750%
2025-11-26	2.2900	2.2900	2.2900	2.2900	-2.553%	1	1,498	-71.616%
2025-11-25	2.3200	2.3600	1.8400	2.3500	-4.082%	57	1,498	-72.340%
2025-11-24	2.5100	2.5100	2.4500	2.4500	+16.667%	26	1,491	-73.469%
2025-11-21	2.3800	2.4300	2.1000	2.1000	0.000%	12	1,466	-69.048%
2025-11-20	2.1800	2.1800	2.1000	2.1000	-8.696%	3	1,458	-69.048%
2025-11-17	2.2500	2.3000	2.2500	2.3000	-17.266%	13	1,455	-71.739%
2025-11-13	2.5000	2.7800	2.5000	2.7800	+34.300%	21	1,444	-76.619%
2025-11-10	2.0700	2.0700	2.0700	2.0700	+0.976%	2	1,427	-68.599%
2025-11-07	2.0500	2.0500	2.0500	2.0500	-15.289%	1,000	1,427	-68.293%
2025-11-06	2.3500	2.4200	2.3500	2.4200	-0.820%	5	427	-73.140%
2025-11-03	2.4400	2.4400	2.4400	2.4400	-2.400%	7	423	-73.361%
2025-10-30	2.5000	2.5000	2.5000	2.5000	+13.636%	1	423	-74.000%
2025-10-28	2.2000	2.2000	2.2000	2.2000	-6.383%	2	422	-70.455%
2025-10-24	2.3500	2.3500	2.3500	2.3500	-9.615%	1	423	-72.340%
2025-10-23	2.6000	2.6000	2.6000	2.6000	+8.333%	1	422	-75.000%
2025-10-22	2.3900	2.4000	2.3900	2.4000	+52.866%	5	421	-72.917%
2025-10-08	1.5700	1.5700	1.5700	1.5700	-26.977%	1	416	-58.599%
2025-10-03	2.1500	2.1500	2.1500	2.1500	+2.381%	4	415	-69.767%
2025-09-30	2.1000	2.1000	2.1000	2.1000	0.000%	20	411	-69.048%
2025-09-29	2.1000	2.1000	2.1000	2.1000	+0.962%	4	401	-69.048%
2025-09-24	1.9500	2.0800	1.9500	2.0800	+18.857%	6	405	-68.750%
2025-09-19	1.7500	1.7500	1.7500	1.7500	+10.063%	1	401	-62.857%
2025-09-16	1.2900	1.5900	1.2900	1.5900	-18.462%	20	400	-59.119%
2025-09-04	1.9500	1.9500	1.9500	1.9500	+5.405%	3	412	-66.667%
2025-08-28	1.8500	1.8500	1.8500	1.8500	-7.035%	7	409	-64.865%
2025-08-25	1.8900	1.9900	1.8900	1.9900	+5.291%	2	402	-67.337%
2025-08-22	1.8900	1.8900	1.8900	1.8900	-5.500%	100	400	-65.608%
2025-08-14	2.0000	2.0000	2.0000	2.0000	0.000%	5	312	-67.500%
2025-08-12	2.0000	2.0000	2.0000	2.0000	-27.273%	2	307	-67.500%
2025-06-10	2.7500	2.7500	2.7500	2.7500	-15.385%	50	305	-76.364%
2025-05-13	3.4000	3.4000	2.9700	3.2500	+8.333%	17	255	-80.000%
2025-03-19	3.0000	3.0000	3.0000	3.0000	+0.671%	20	239	-78.333%
2025-03-10	3.0000	3.0000	2.9800	2.9800	+14.615%	20	221	-78.188%
2025-02-27	2.6000	2.6000	2.6000	2.6000	-3.704%	50	201	-75.000%
2025-02-18	2.7000	2.7000	2.7000	2.7000	0.000%	49	151	-75.926%
2025-02-14	2.7000	2.7000	2.7000	2.7000	-3.571%	2	101	-75.926%
2025-02-11	2.8800	2.8800	2.8000	2.8000	-26.316%	100	101	-76.786%
2025-01-31	3.8000	3.8000	3.8000	3.8000	+10.145%	2	3	-82.895%
2024-12-16	3.4500	3.4500	3.4500	3.4500	-9.211%	2	1	-81.159%
2024-10-21	3.8000	3.8000	3.8000	3.8000	0.000%	1	1	-82.895%