Dark

HYG20270115P79
HYG Jan 15 2027 79.00 Put (HYG270115P00079000)
option OPRA

EOD

Sep 24, 2026

2.22+15.625%(+0.30)25,041

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.2000	2.2900	2.1800	2.2200	+15.625%	25,041	114,405	0.000%
2026-09-23	1.7000	2.0000	1.6800	1.9200	+33.333%	3,386	124,795	+15.625%
2026-09-22	1.5500	1.5500	1.4400	1.4400	-4.636%	2,039	121,498	+54.167%
2026-09-21	1.3800	1.5400	1.3700	1.5100	-0.658%	2,625	120,437	+47.020%
2026-09-18	1.4500	1.6000	1.4500	1.5200	+7.042%	74	117,941	+46.053%
2026-09-17	1.4500	1.4500	1.4200	1.4200	-18.391%	14,001	117,987	+56.338%
2026-09-16	1.6300	1.7400	1.5000	1.7400	+6.748%	40,113	104,214	+27.586%
2026-09-14	1.6900	1.7500	1.6300	1.6300	+9.396%	10,073	64,251	+36.196%
2026-09-10	1.5500	1.5500	1.4900	1.4900	+10.370%	60	54,293	+48.993%
2026-09-09	1.2800	1.3500	1.2800	1.3500	+17.391%	12	54,308	+64.444%
2026-09-04	1.1900	1.2800	1.1500	1.1500	-1.709%	8	54,307	+93.043%
2026-09-03	1.0700	1.1700	1.0700	1.1700	-10.000%	6	54,307	+89.744%
2026-09-02	1.3000	1.3000	1.3000	1.3000	+13.043%	24	54,327	+70.769%
2026-09-01	1.2200	1.2800	1.1500	1.1500	-0.862%	20,114	54,323	+93.043%
2026-08-31	1.1100	1.1600	1.1100	1.1600	+16.000%	10,010	42,813	+91.379%
2026-08-27	1.0000	1.0000	1.0000	1.0000	-4.762%	70	33,097	+122.000%
2026-08-25	1.0900	1.0900	1.0500	1.0500	-13.934%	71	33,027	+111.429%
2026-08-19	1.1300	1.2200	1.1300	1.2200	+3.390%	38	33,027	+81.967%
2026-08-18	1.1800	1.1800	1.1800	1.1800	-1.667%	3	33,042	+88.136%
2026-08-13	1.2000	1.2000	1.2000	1.2000	-4.762%	5	33,039	+85.000%
2026-08-12	1.2600	1.2600	1.2600	1.2600	-5.970%	7	33,039	+76.190%
2026-08-11	1.3400	1.3400	1.3400	1.3400	-17.791%	3	33,032	+65.672%
2026-08-10	1.6300	1.6300	1.6300	1.6300	+16.429%	6	33,032	+36.196%
2026-08-06	1.4000	1.4000	1.4000	1.4000	0.000%	13	33,032	+58.571%
2026-08-05	1.4000	1.4000	1.4000	1.4000	-2.098%	1	33,032	+58.571%
2026-08-04	1.4300	1.4300	1.4300	1.4300	-11.728%	5	33,032	+55.245%
2026-08-03	1.6200	1.6200	1.6200	1.6200	-4.706%	10	33,036	+37.037%
2026-07-31	1.8300	1.8300	1.7000	1.7000	-2.857%	4	33,036	+30.588%
2026-07-30	1.7500	1.7500	1.7500	1.7500	-2.235%	3	33,032	+26.857%
2026-07-27	1.7900	1.7900	1.7900	1.7900	+1.705%	3	33,032	+24.022%
2026-07-23	2.0000	2.0000	1.7600	1.7600	+8.642%	12	33,032	+26.136%
2026-07-14	1.6200	1.6200	1.6200	1.6200	-3.571%	1	33,037	+37.037%
2026-07-13	1.6800	1.6800	1.6800	1.6800	+12.000%	10	33,036	+32.143%
2026-07-08	1.5000	1.5000	1.5000	1.5000	+0.671%	5	33,031	+48.000%
2026-07-07	1.4900	1.4900	1.4900	1.4900	-2.614%	3	33,031	+48.993%
2026-07-06	1.6700	1.6700	1.5300	1.5300	-9.467%	10,005	33,031	+45.098%
2026-07-02	1.6900	1.6900	1.6900	1.6900	+2.424%	1	23,075	+31.361%
2026-06-29	1.6500	1.6500	1.6500	1.6500	-10.811%	3	23,075	+34.545%
2026-06-23	1.8500	1.8500	1.8500	1.8500	+8.824%	2	23,072	+20.000%
2026-06-22	1.5000	1.7000	1.5000	1.7000	-1.734%	256	23,072	+30.588%
2026-06-18	1.9000	1.9000	1.7300	1.7300	-2.809%	27	24,165	+28.324%
2026-06-15	1.7900	1.7900	1.7800	1.7800	-6.316%	6	24,165	+24.719%
2026-06-12	2.0400	2.0400	1.9000	1.9000	-6.863%	21,016	24,163	+16.842%
2026-06-08	2.0400	2.0400	2.0400	2.0400	-15.000%	10	3,667	+8.824%
2026-06-05	2.4000	2.4000	2.4000	2.4000	+14.286%	5	3,667	-7.500%
2026-06-01	2.1000	2.1000	2.1000	2.1000	0.000%	2	3,667	+5.714%
2026-05-28	2.1000	2.1000	2.1000	2.1000	-6.667%	1	3,665	+5.714%
2026-05-27	2.2500	2.2500	2.2500	2.2500	+1.351%	2,000	3,664	-1.333%
2026-05-26	2.2000	2.2200	2.1800	2.2200	-1.333%	9	2,226	0.000%
2026-05-21	2.2500	2.2500	2.2500	2.2500	-14.122%	10	2,221	-1.333%
2026-05-18	2.4000	2.6200	2.4000	2.6200	+2.745%	7	2,221	-15.267%
2026-05-15	2.5800	2.5800	2.5500	2.5500	+4.508%	12	2,221	-12.941%
2026-05-13	2.7500	2.7500	2.3700	2.4400	+2.092%	73	2,207	-9.016%
2026-05-07	2.3900	2.3900	2.3900	2.3900	+12.736%	10	2,134	-7.113%
2026-04-27	1.6400	2.1200	1.6400	2.1200	+4.433%	5	2,124	+4.717%
2026-04-20	2.2100	2.2100	2.0300	2.0300	-6.881%	4	2,124	+9.360%
2026-04-17	2.5100	2.5100	2.1800	2.1800	-19.853%	4	2,127	+1.835%
2026-04-16	2.7300	2.7300	2.7200	2.7200	-6.207%	8	2,130	-18.382%
2026-04-13	3.1000	3.1000	2.9000	2.9000	-12.121%	6	2,126	-23.448%
2026-04-06	3.3000	3.3000	3.3000	3.3000	-5.714%	10	2,121	-32.727%
2026-04-02	3.6500	3.6500	3.4500	3.5000	-4.632%	23	2,098	-36.571%
2026-03-31	3.6700	3.6700	3.6700	3.6700	+8.580%	1	2,098	-39.510%
2026-03-23	3.3000	3.3800	3.3000	3.3800	-6.111%	15	2,099	-34.320%
2026-03-20	4.0600	4.0600	3.6000	3.6000	-5.263%	19	2,098	-38.333%
2026-03-19	3.2800	3.8000	3.2800	3.8000	+2.703%	2	2,081	-41.579%
2026-03-18	3.7000	3.7000	3.7000	3.7000	+5.714%	75	2,081	-40.000%
2026-03-17	3.7000	3.7000	3.5000	3.5000	-6.915%	11	2,006	-36.571%
2026-03-16	3.8900	4.0000	3.7000	3.7600	-6.234%	58	2,005	-40.957%
2026-03-13	3.5000	4.0100	3.5000	4.0100	+11.389%	894	1,974	-44.638%
2026-03-12	3.7500	3.8500	3.5500	3.6000	+9.091%	1,155	1,140	-38.333%
2026-03-11	3.5000	3.5000	3.3000	3.3000	+4.101%	60	214	-32.727%
2026-03-10	3.1600	3.4000	3.1600	3.1700	-11.944%	12	164	-29.968%
2026-03-09	3.5600	3.6000	3.5600	3.6000	+29.496%	6	153	-38.333%
2026-02-20	2.7800	2.7800	2.7800	2.7800	-2.113%	5	147	-20.144%
2026-02-19	2.8400	2.8400	2.8400	2.8400	+18.333%	5	147	-21.831%
2026-01-29	2.4000	2.4000	2.4000	2.4000	-8.745%	1	142	-7.500%
2026-01-23	2.8100	2.8400	2.6300	2.6300	-2.230%	11	141	-15.589%
2026-01-22	2.7600	2.7700	2.5800	2.6900	-7.560%	37	142	-17.472%
2026-01-08	2.8500	2.9400	2.7600	2.9100	+2.105%	72	135	-23.711%
2026-01-02	2.7900	2.9400	2.7500	2.8500	+1.423%	25	106	-22.105%
2025-12-26	3.0000	3.0000	2.8100	2.8100	-14.848%	32	103	-20.996%
2025-12-24	3.3000	3.3000	3.3000	3.3000	-4.348%	5	72	-32.727%
2025-12-11	3.4500	3.4500	3.4500	3.4500	+19.792%	3	69	-35.652%
2025-11-28	2.8800	2.8800	2.8800	2.8800	-17.714%	1	69	-22.917%
2025-10-20	3.5000	3.5000	3.5000	3.5000	-7.895%	1	68	-36.571%
2025-10-17	3.8000	3.8000	3.8000	3.8000	+15.152%	1	68	-41.579%
2025-10-15	3.3000	3.3000	3.3000	3.3000	+6.452%	21	68	-32.727%
2025-08-22	3.1000	3.1000	3.1000	3.1000	-12.676%	200	68	-28.387%
2025-08-21	3.5600	3.5600	3.5500	3.5500	+1.429%	3	239	-37.465%
2025-08-18	3.6300	3.6300	3.4900	3.5000	+3.245%	10	239	-36.571%
2025-08-07	3.3900	3.3900	3.3900	3.3900	-18.313%	1	229	-34.513%
2025-07-14	4.3000	4.3000	4.1500	4.1500	-9.783%	6	229	-46.506%
2025-06-23	4.6000	4.6000	4.6000	4.6000	-4.167%	2	223	-51.739%
2025-05-28	4.8000	4.8000	4.8000	4.8000	-1.031%	8	221	-53.750%
2025-05-20	4.8800	4.9000	4.8500	4.8500	-24.219%	13	213	-54.227%
2025-04-14	6.4000	6.4000	6.4000	6.4000	-9.859%	30	200	-65.313%
2025-04-08	7.1000	7.1000	7.1000	7.1000	+33.962%	2	230	-68.732%
2025-03-10	5.0000	5.3000	5.0000	5.3000	+8.163%	72	232	-58.113%
2025-03-07	5.0000	5.0000	4.9000	4.9000	0.000%	320	160	-54.694%