Dark

HYG20270115P78
HYG Jan 15 2027 78.00 Put (HYG270115P00078000)
option OPRA

EOD

Sep 23, 2026

1.31+35.052%(+0.34)416

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.0800	1.3900	1.0800	1.3100	+35.052%	416	51,354	0.000%
2026-09-22	1.0100	1.0100	0.9600	0.9700	+5.435%	7	50,977	+35.052%
2026-09-21	0.9400	0.9600	0.8900	0.9200	-16.364%	24	50,982	+42.391%
2026-09-18	1.0000	1.1000	1.0000	1.1000	-0.901%	236	50,982	+19.091%
2026-09-17	0.9500	1.1100	0.9000	1.1100	+11.000%	75	50,992	+18.018%
2026-09-16	1.0300	1.1000	1.0000	1.0000	-16.667%	4	50,967	+31.000%
2026-09-15	1.1600	1.2300	1.1100	1.2000	+5.263%	16	50,972	+9.167%
2026-09-14	1.0800	1.1400	1.0300	1.1400	+12.871%	49	50,967	+14.912%
2026-09-11	1.0300	1.0600	1.0100	1.0100	-17.886%	44	50,969	+29.703%
2026-09-10	1.0500	1.2300	0.9300	1.2300	+39.773%	74	50,984	+6.504%
2026-09-09	0.8800	0.9300	0.8800	0.8800	-1.124%	12,518	50,938	+48.864%
2026-09-08	0.8200	0.8900	0.8200	0.8900	+2.299%	4,010	41,996	+47.191%
2026-09-04	0.8500	0.8700	0.7800	0.8700	+1.163%	13	42,253	+50.575%
2026-09-03	0.8000	0.8600	0.8000	0.8600	0.000%	14	42,253	+52.326%
2026-09-02	0.9000	0.9000	0.8200	0.8600	+21.127%	5,581	42,263	+52.326%
2026-09-01	0.9400	0.9400	0.7100	0.7100	-5.333%	150	36,716	+84.507%
2026-08-31	0.7500	0.7500	0.7500	0.7500	-8.537%	1	36,716	+74.667%
2026-08-28	0.8200	0.8400	0.8200	0.8200	+7.895%	10,004	36,715	+59.756%
2026-08-27	0.7700	0.8300	0.7600	0.7600	-2.564%	220	33,715	+72.368%
2026-08-26	0.8500	0.8900	0.7800	0.7800	-8.235%	25,003	33,701	+67.949%
2026-08-25	0.8400	0.8500	0.8400	0.8500	-2.299%	3	8,768	+54.118%
2026-08-24	0.8700	0.8700	0.8700	0.8700	-13.861%	2	8,767	+50.575%
2026-08-21	0.9200	1.0100	0.9200	1.0100	+3.061%	4	8,765	+29.703%
2026-08-20	0.9100	0.9800	0.9100	0.9800	-17.647%	58	8,764	+33.673%
2026-08-19	0.8000	1.1900	0.8000	1.1900	+32.222%	4	8,765	+10.084%
2026-08-18	0.9000	0.9000	0.9000	0.9000	-5.263%	1	8,766	+45.556%
2026-08-17	0.9000	0.9500	0.8900	0.9500	+3.261%	5	8,766	+37.895%
2026-08-14	0.9500	0.9500	0.9200	0.9200	-8.000%	7	8,764	+42.391%
2026-08-13	0.8400	1.0000	0.8400	1.0000	+3.093%	4	8,760	+31.000%
2026-08-12	0.9400	1.0000	0.9400	0.9700	+3.191%	11	8,759	+35.052%
2026-08-11	1.0200	1.0200	0.9400	0.9400	-28.244%	2	8,752	+39.362%
2026-08-10	1.0400	1.3100	0.9700	1.3100	+29.703%	55	8,750	0.000%
2026-08-07	1.0700	1.0700	1.0100	1.0100	+38.356%	4	8,750	+29.703%
2026-08-06	1.1000	1.1000	0.7300	0.7300	-39.167%	16	8,750	+79.452%
2026-08-05	1.1300	1.2000	1.0800	1.2000	+10.092%	14	8,754	+9.167%
2026-08-04	1.0300	1.1500	0.6600	1.0900	-9.167%	9	8,750	+20.183%
2026-08-03	1.2200	1.2200	1.2000	1.2000	-11.111%	4	8,750	+9.167%
2026-07-28	1.3500	1.3500	1.3500	1.3500	-2.878%	1	8,750	-2.963%
2026-07-27	1.3900	1.3900	1.3900	1.3900	-7.333%	1	8,749	-5.755%
2026-07-24	1.5300	1.5300	1.5000	1.5000	+3.448%	6	8,748	-12.667%
2026-07-23	1.3800	1.5000	1.3800	1.4500	+21.849%	21	8,746	-9.655%
2026-07-22	1.1800	1.2500	1.1500	1.1900	+9.174%	434	8,742	+10.084%
2026-07-21	1.1300	1.1300	1.0900	1.0900	-36.994%	4	8,320	+20.183%
2026-07-20	1.7300	1.7300	1.7300	1.7300	+55.856%	1	8,319	-24.277%
2026-07-17	1.1100	1.1100	1.1100	1.1100	+2.778%	1	8,307	+18.018%
2026-07-16	1.1100	1.1100	1.0800	1.0800	+6.931%	4	8,306	+21.296%
2026-07-15	1.0700	1.0700	0.9900	1.0100	-13.675%	141	8,309	+29.703%
2026-07-14	1.1000	1.1900	1.1000	1.1700	-3.306%	160	8,290	+11.966%
2026-07-13	1.2100	1.2100	1.1600	1.2100	+2.542%	114	8,353	+8.264%
2026-07-10	1.2100	1.2600	1.1200	1.1800	+4.425%	30	8,250	+11.017%
2026-07-09	1.1100	1.1800	1.0500	1.1300	-1.739%	27	8,244	+15.929%
2026-07-08	1.2300	1.2300	1.1500	1.1500	-4.167%	203	8,279	+13.913%
2026-07-07	1.1400	1.2000	1.1300	1.2000	+4.348%	82	8,217	+9.167%
2026-07-06	1.1600	1.1600	1.1500	1.1500	-8.730%	2	8,195	+13.913%
2026-07-02	1.2600	1.2600	1.2600	1.2600	+5.000%	1	8,192	+3.968%
2026-07-01	1.4400	1.4400	1.2000	1.2000	-8.397%	19	8,192	+9.167%
2026-06-30	1.2900	1.3100	1.2900	1.3100	+9.167%	6,501	8,176	0.000%
2026-06-15	1.2200	1.3100	1.1200	1.2000	-11.111%	1,544	1,679	+9.167%
2026-06-12	1.3500	1.3500	1.3500	1.3500	-17.178%	4	479	-2.963%
2026-06-11	1.6300	1.6300	1.6300	1.6300	-8.427%	2	475	-19.632%
2026-06-09	1.7800	1.7800	1.7800	1.7800	-1.111%	1	475	-26.404%
2026-06-08	1.8600	1.8600	1.8000	1.8000	0.000%	18	474	-27.222%
2026-06-04	1.8000	1.8000	1.8000	1.8000	-10.000%	1	456	-27.222%
2026-05-18	2.0000	2.0000	2.0000	2.0000	-10.714%	11	456	-34.500%
2026-05-15	2.2400	2.2400	2.2400	2.2400	+12.563%	3	456	-41.518%
2026-05-13	1.9900	1.9900	1.9800	1.9900	-1.970%	70	461	-34.171%
2026-05-05	2.0300	2.0300	2.0300	2.0300	+10.929%	1	531	-35.468%
2026-04-29	1.8300	1.8300	1.8300	1.8300	-12.019%	1	530	-28.415%
2026-04-24	2.0800	2.0800	2.0800	2.0800	-8.370%	4	530	-37.019%
2026-04-22	2.2700	2.2700	2.2700	2.2700	+9.135%	1	526	-42.291%
2026-04-21	1.9900	2.0800	1.9900	2.0800	-15.102%	2	526	-37.019%
2026-04-15	2.4500	2.4500	2.4500	2.4500	+2.083%	10	526	-46.531%
2026-04-13	2.4400	2.4400	2.3900	2.4000	+0.840%	9	526	-45.417%
2026-04-09	2.4500	2.4500	2.3800	2.3800	-12.177%	12	535	-44.958%
2026-04-08	2.6400	2.7100	2.6400	2.7100	-15.313%	20	523	-51.661%
2026-04-07	3.2000	3.2000	3.2000	3.2000	+8.844%	1	523	-59.063%
2026-04-06	2.9700	3.0500	2.9000	2.9400	+0.685%	18	522	-55.442%
2026-04-02	3.0000	3.0000	2.9200	2.9200	-21.505%	3	502	-55.137%
2026-03-30	3.5200	3.7200	3.5200	3.7200	+3.333%	13	502	-64.785%
2026-03-27	3.4200	3.6000	3.4200	3.6000	+1.983%	11	489	-63.611%
2026-03-25	3.5300	3.5300	3.5300	3.5300	+15.738%	12	478	-62.890%
2026-03-23	3.0500	3.0500	3.0500	3.0500	+5.903%	3	466	-57.049%
2026-03-20	3.0500	3.0500	2.8800	2.8800	-10.000%	2	463	-54.514%
2026-03-18	3.1200	3.2000	3.1200	3.2000	-2.736%	25	463	-59.063%
2026-03-16	3.5300	3.5900	3.1900	3.2900	-1.791%	25	438	-60.182%
2026-03-13	3.3500	3.3500	3.3500	3.3500	+9.836%	2	413	-60.896%
2026-03-11	3.0500	3.0500	3.0500	3.0500	+5.903%	3	413	-57.049%
2026-03-10	2.7800	3.0000	2.5600	2.8800	-4.000%	70	416	-54.514%
2026-03-09	3.1500	3.1500	3.0000	3.0000	+18.577%	145	361	-56.333%
2026-03-04	2.5300	2.5300	2.5300	2.5300	+18.779%	6	217	-48.221%
2026-02-26	2.1000	2.1300	2.1000	2.1300	-8.974%	100	214	-38.498%
2026-02-23	2.3400	2.3400	2.3400	2.3400	-6.400%	20	310	-44.017%
2026-01-21	2.5000	2.5000	2.5000	2.5000	-0.794%	3	330	-47.600%
2026-01-16	2.5200	2.5200	2.5200	2.5200	-1.176%	1	326	-48.016%
2026-01-14	2.5700	2.6000	2.5500	2.5500	+6.695%	118	326	-48.627%
2026-01-09	2.3900	2.3900	2.3900	2.3900	-6.275%	1	216	-45.188%
2026-01-02	2.5900	2.6100	2.5500	2.5500	-3.774%	146	215	-48.627%
2025-12-29	2.7700	2.8400	2.6500	2.6500	-1.487%	24	93	-50.566%
2025-12-18	2.7400	2.7400	2.6900	2.6900	-6.920%	2	91	-51.301%
2025-12-17	2.8900	2.8900	2.8900	2.8900	+3.957%	3	91	-54.671%
2025-12-16	2.8200	2.8700	2.6900	2.7800	+1.091%	9	88	-52.878%
2025-12-15	2.8100	2.8700	2.7500	2.7500	+2.612%	8	89	-52.364%
2025-12-12	2.7300	2.7700	2.6200	2.6800	+0.375%	18	89	-51.119%
2025-12-11	2.7000	2.8300	2.6300	2.6700	-8.874%	53	74	-50.936%
2025-11-28	2.9300	2.9300	2.9300	2.9300	-5.484%	1	68	-55.290%
2025-11-26	3.1000	3.1000	3.1000	3.1000	0.000%	20	49	-57.742%
2025-11-24	3.1200	3.2000	3.1000	3.1000	-3.125%	5	49	-57.742%
2025-11-07	3.2000	3.2000	3.2000	3.2000	+1.587%	7	48	-59.063%
2025-10-23	3.1500	3.1500	3.1500	3.1500	-3.963%	8	41	-58.413%
2025-10-13	3.2800	3.2800	3.2800	3.2800	+10.438%	3	38	-60.061%
2025-09-03	2.9700	2.9700	2.9700	2.9700	+5.694%	1	35	-55.892%
2025-08-26	2.7800	2.8100	2.7800	2.8100	-0.355%	2	33	-53.381%
2025-08-25	2.8500	2.8500	2.8200	2.8200	-4.407%	2	33	-53.546%
2025-08-21	3.0000	3.0000	2.9500	2.9500	-8.100%	31	31	-55.593%
2025-08-20	3.2100	3.2100	3.2100	3.2100	+0.943%	1	56	-59.190%
2025-08-18	3.1800	3.2200	3.1200	3.1800	-0.313%	15	55	-58.805%
2025-07-07	3.1900	3.1900	3.1900	3.1900	-57.467%	1	40	-58.934%
2025-04-10	7.5000	7.5000	7.5000	7.5000	+68.539%	1	40	-82.533%
2025-03-10	4.5500	4.5500	4.4500	4.4500	+17.105%	30	40	-70.562%
2025-02-26	3.8000	3.8000	3.8000	3.8000	+20.635%	1	30	-65.526%
2025-02-11	3.1500	3.1500	3.1500	3.1500	-29.213%	10	30	-58.413%
2025-01-15	4.4000	4.4500	4.4000	4.4500	+5.952%	2	20	-70.562%
2024-12-16	4.5000	4.7000	4.2000	4.2000	0.000%	38	19	-68.810%