Dark

HYG20270115P80
HYG Jan 15 2027 80.00 Put (HYG270115P00080000)
option OPRA

EOD

Sep 23, 2026

2.65+17.778%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.6500	2.6500	2.6500	2.6500	+17.778%	1	65,370	0.000%
2026-09-17	2.2500	2.2500	2.2500	2.2500	-13.462%	1	65,370	+17.778%
2026-09-15	2.6000	2.6000	2.6000	2.6000	+19.816%	1	65,370	+1.923%
2026-09-10	2.1700	2.1700	2.1700	2.1700	+11.856%	1	65,370	+22.120%
2026-09-09	1.9400	1.9400	1.9400	1.9400	+13.450%	10	65,370	+36.598%
2026-09-03	1.7000	1.7300	1.7000	1.7100	-14.500%	62	65,370	+54.971%
2026-09-01	2.0000	2.0000	2.0000	2.0000	+22.699%	50	65,370	+32.500%
2026-08-31	1.6300	1.6300	1.6300	1.6300	-4.678%	66	65,370	+62.577%
2026-08-28	1.7100	1.7100	1.7100	1.7100	+10.323%	1	65,371	+54.971%
2026-08-27	1.5500	1.5500	1.5500	1.5500	-0.641%	10	65,371	+70.968%
2026-08-25	1.5000	1.5600	1.5000	1.5600	-11.364%	2	65,361	+69.872%
2026-08-24	1.7600	1.7600	1.7600	1.7600	-2.222%	115	65,361	+50.568%
2026-08-21	1.8000	1.8000	1.8000	1.8000	+3.448%	7	65,347	+47.222%
2026-08-20	1.7900	1.7900	1.7400	1.7400	-0.571%	20	65,357	+52.299%
2026-08-14	1.7200	1.7500	1.7200	1.7500	+6.707%	100	65,437	+51.429%
2026-08-13	1.6000	1.6400	1.6000	1.6400	-15.464%	7	65,337	+61.585%
2026-08-11	1.9400	1.9400	1.9400	1.9400	0.000%	1	65,365	+36.598%
2026-08-10	1.7600	1.9500	1.7600	1.9400	+6.011%	246	65,364	+36.598%
2026-08-07	1.8800	1.8800	1.8300	1.8300	-8.040%	3	65,329	+44.809%
2026-08-05	1.9400	1.9900	1.9400	1.9900	+11.798%	37	65,329	+33.166%
2026-08-04	1.7800	1.7800	1.7800	1.7800	-18.721%	3	65,329	+48.876%
2026-08-03	2.1900	2.1900	2.1900	2.1900	+14.063%	1	65,329	+21.005%
2026-07-31	1.9200	1.9200	1.9200	1.9200	-23.200%	3	65,329	+38.021%
2026-07-29	2.5000	2.5000	2.5000	2.5000	+11.111%	50	65,343	+6.000%
2026-07-23	2.2500	2.2500	2.2500	2.2500	+10.294%	1	65,324	+17.778%
2026-07-21	2.0800	2.0800	2.0400	2.0400	+4.082%	25,005	65,324	+29.902%
2026-07-17	2.1800	2.2500	1.9600	1.9600	-2.000%	103	41,043	+35.204%
2026-07-06	2.0000	2.0000	2.0000	2.0000	+14.286%	10	40,941	+32.500%
2026-07-02	1.9600	1.9600	1.7000	1.7500	-16.667%	4	40,942	+51.429%
2026-07-01	2.2200	2.2200	2.0400	2.1000	0.000%	6	40,942	+26.190%
2026-06-30	2.1000	2.1000	2.1000	2.1000	+6.599%	3	41,029	+26.190%
2026-06-29	2.0400	2.0500	1.9700	1.9700	-16.878%	45,105	41,026	+34.518%
2026-06-22	2.3700	2.3700	2.3700	2.3700	+12.857%	1	15,802	+11.814%
2026-06-18	2.1000	2.1000	2.1000	2.1000	-9.871%	4	15,810	+26.190%
2026-06-17	2.3300	2.3300	2.3300	2.3300	-0.851%	5	15,810	+13.734%
2026-06-12	2.1800	2.3500	2.1800	2.3500	-6.000%	11	15,810	+12.766%
2026-06-05	2.5000	2.5000	2.5000	2.5000	0.000%	3	15,814	+6.000%
2026-06-01	2.5000	2.5000	2.5000	2.5000	+2.881%	10,000	15,817	+6.000%
2026-05-29	2.4200	2.4500	2.4200	2.4300	-2.800%	14	10,817	+9.053%
2026-05-28	2.5000	2.5000	2.5000	2.5000	-9.747%	10,001	10,808	+6.000%
2026-05-22	2.7700	2.7700	2.7700	2.7700	+2.593%	21	809	-4.332%
2026-05-21	2.4500	2.7000	2.4500	2.7000	-6.250%	15	788	-1.852%
2026-05-20	2.8800	2.8800	2.8800	2.8800	-7.097%	10	788	-7.986%
2026-05-19	3.1000	3.1000	3.1000	3.1000	-0.641%	7	768	-14.516%
2026-05-15	3.1200	3.1200	3.1200	3.1200	+6.849%	4	768	-15.064%
2026-05-14	2.9000	2.9200	2.9000	2.9200	-2.013%	10	764	-9.247%
2026-05-12	2.9800	2.9800	2.9800	2.9800	+12.879%	5	749	-11.074%
2026-05-07	2.5000	2.6400	2.5000	2.6400	-5.714%	6	749	+0.379%
2026-05-06	2.4000	2.8000	2.4000	2.8000	-6.667%	2	752	-5.357%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-1.639%	2	751	-11.667%
2026-05-04	2.8400	3.0500	2.8400	3.0500	+22.000%	13	749	-13.115%
2026-04-27	2.5000	2.5000	2.5000	2.5000	-18.831%	36	746	+6.000%
2026-04-21	3.0800	3.0800	3.0800	3.0800	+9.220%	5	741	-13.961%
2026-04-20	2.8200	2.8200	2.8200	2.8200	+1.805%	10	741	-6.028%
2026-04-17	2.7700	2.7700	2.7700	2.7700	-12.063%	1	741	-4.332%
2026-04-15	3.1500	3.1500	3.1500	3.1500	+1.613%	1	740	-15.873%
2026-04-14	3.1000	3.1000	3.1000	3.1000	-10.145%	1	739	-14.516%
2026-04-10	3.4100	3.4500	3.4100	3.4500	+1.471%	3	739	-23.188%
2026-04-09	3.2500	3.4000	3.2500	3.4000	-2.857%	37	736	-22.059%
2026-04-08	3.5200	3.5200	3.5000	3.5000	-10.941%	11	699	-24.286%
2026-04-06	3.9300	3.9300	3.9300	3.9300	-10.682%	5	688	-32.570%
2026-04-02	4.4000	4.4000	4.4000	4.4000	+11.392%	66	617	-39.773%
2026-03-31	3.9500	3.9500	3.9500	3.9500	-6.398%	1	617	-32.911%
2026-03-30	4.2500	4.2500	4.2200	4.2200	-7.860%	2	617	-37.204%
2026-03-26	4.1000	4.5800	4.1000	4.5800	+14.500%	5	618	-42.140%
2026-03-25	4.0000	4.0000	4.0000	4.0000	-4.077%	20	617	-33.750%
2026-03-17	4.1700	4.1700	4.1700	4.1700	-5.656%	2	637	-36.451%
2026-03-13	3.9000	4.7500	3.9000	4.4200	+0.455%	26	635	-40.045%
2026-03-12	4.2300	4.4000	4.2300	4.4000	+15.789%	13	632	-39.773%
2026-03-11	4.0000	4.0000	3.8000	3.8000	+5.556%	7	625	-30.263%
2026-03-10	3.7500	4.0000	3.6000	3.6000	-10.000%	28	618	-26.389%
2026-03-09	4.0000	4.0000	4.0000	4.0000	+12.676%	14	611	-33.750%
2026-03-05	3.5500	3.5500	3.5500	3.5500	+4.412%	1	597	-25.352%
2026-03-02	2.3800	3.4000	2.3800	3.4000	-1.449%	8	621	-22.059%
2026-02-27	3.5000	3.5000	3.3800	3.4500	+3.916%	10	627	-23.188%
2026-02-24	3.7300	3.7300	3.3200	3.3200	+1.529%	4	618	-20.181%
2026-02-20	3.2300	3.2700	3.2300	3.2700	+5.484%	3	614	-18.960%
2026-02-18	3.1000	3.1000	3.1000	3.1000	+19.691%	1	614	-14.516%
2026-02-13	2.5900	2.5900	2.5900	2.5900	-8.156%	1	615	+2.317%
2026-02-10	2.8200	2.8200	2.8200	2.8200	-14.545%	20	615	-6.028%
2026-02-06	3.3500	3.3500	3.2900	3.3000	+1.538%	19	635	-19.697%
2026-02-05	3.2500	3.2500	3.2500	3.2500	+4.167%	15	620	-18.462%
2026-02-03	3.1200	3.1200	3.1200	3.1200	-3.106%	1	635	-15.064%
2026-02-02	3.2200	3.2200	3.2200	3.2200	+2.548%	2	636	-17.702%
2026-01-27	3.1400	3.1400	3.1400	3.1400	+8.276%	9	653	-15.605%
2026-01-22	3.0000	3.0000	2.9000	2.9000	-10.769%	11	644	-8.621%
2026-01-21	3.4000	3.4000	3.2500	3.2500	-0.915%	3	643	-18.462%
2026-01-20	3.3000	3.3000	3.2500	3.2800	+0.306%	12	644	-19.207%
2026-01-09	3.1500	3.2700	3.1500	3.2700	+0.615%	11	632	-18.960%
2026-01-05	3.2400	3.2500	3.2400	3.2500	+0.309%	16	613	-18.462%
2025-12-26	3.2400	3.2400	3.2400	3.2400	-13.600%	14	613	-18.210%
2025-12-24	3.7500	3.7500	3.7500	3.7500	+13.636%	10	617	-29.333%
2025-12-23	3.7000	3.7000	3.3000	3.3000	-10.811%	9	617	-19.697%
2025-12-19	3.7000	3.7000	3.7000	3.7000	+4.225%	6	612	-28.378%
2025-12-18	3.7500	3.7500	3.5500	3.5500	-2.740%	7	611	-25.352%
2025-12-15	3.6500	3.6500	3.6500	3.6500	-8.750%	8	612	-27.397%
2025-12-09	4.0000	4.0000	4.0000	4.0000	+13.314%	1	604	-33.750%
2025-12-03	3.6000	3.6000	3.5000	3.5300	+0.857%	6	603	-24.929%
2025-12-02	3.9700	3.9700	3.5000	3.5000	-18.605%	3	601	-24.286%
2025-12-01	4.3000	4.3000	4.3000	4.3000	+15.591%	2	601	-38.372%
2025-11-28	3.4000	3.7200	3.4000	3.7200	-7.692%	11	601	-28.763%
2025-11-26	4.1000	4.1000	4.0300	4.0300	-1.225%	6	591	-34.243%
2025-11-24	4.1500	4.1500	4.0800	4.0800	+8.800%	2	591	-35.049%
2025-11-21	4.1000	4.3000	3.7500	3.7500	-8.537%	23	591	-29.333%
2025-11-20	4.1000	4.1000	4.1000	4.1000	-2.844%	202	588	-35.366%
2025-11-17	4.2200	4.2200	4.2200	4.2200	-2.088%	10	386	-37.204%
2025-11-05	4.3100	4.3100	4.3100	4.3100	+7.750%	1	386	-38.515%
2025-10-27	4.0000	4.0000	4.0000	4.0000	+8.108%	2	383	-33.750%
2025-10-24	3.7000	3.7000	3.7000	3.7000	-4.639%	20	383	-28.378%
2025-10-21	3.8800	3.8800	3.8800	3.8800	-11.818%	5	403	-31.701%
2025-10-16	4.1000	4.4000	4.1000	4.4000	+0.457%	22	408	-39.773%
2025-10-13	4.3800	4.3800	4.3800	4.3800	+5.288%	1	388	-39.498%
2025-10-09	4.2000	4.2000	4.1600	4.1600	+13.351%	25	389	-36.298%
2025-10-08	3.7000	3.7000	3.6700	3.6700	+4.857%	10	383	-27.793%
2025-09-29	3.5000	3.5000	3.5000	3.5000	0.000%	1	379	-24.286%
2025-09-12	3.5000	3.5000	3.5000	3.5000	-3.581%	10	378	-24.286%
2025-09-11	3.6300	3.6300	3.6300	3.6300	-0.275%	7	368	-26.997%
2025-09-08	3.7200	3.7200	3.6400	3.6400	+4.000%	7	368	-27.198%
2025-09-04	3.5000	3.5000	3.5000	3.5000	-10.026%	5	361	-24.286%
2025-08-26	3.8900	3.8900	3.8900	3.8900	+5.995%	275	356	-31.877%
2025-08-25	3.9800	3.9800	3.6600	3.6700	-8.250%	12	81	-27.793%
2025-08-21	4.0000	4.0000	4.0000	4.0000	-5.213%	70	71	-33.750%
2025-08-20	4.2200	4.2200	4.2200	4.2200	+4.198%	10	141	-37.204%
2025-08-06	4.0500	4.0500	4.0500	4.0500	-10.596%	1	131	-34.568%
2025-07-14	4.5800	4.8000	4.5300	4.5300	+6.588%	7	131	-41.501%
2025-07-07	4.2500	4.2500	4.2500	4.2500	-14.315%	1	124	-37.647%
2025-06-09	4.9600	4.9600	4.9600	4.9600	-26.951%	1	123	-46.573%
2025-04-30	6.7900	6.7900	6.7900	6.7900	-5.694%	1	123	-60.972%
2025-04-14	7.0000	7.2000	7.0000	7.2000	-19.101%	30	124	-63.194%
2025-04-09	8.8000	8.9000	8.8000	8.9000	+24.476%	218	153	-70.225%
2025-04-08	7.1500	7.1500	7.1500	7.1500	-26.742%	1	371	-62.937%
2025-04-07	9.3700	9.8400	9.3700	9.7600	+60.000%	6	372	-72.848%
2025-03-31	6.1000	6.1000	6.1000	6.1000	+18.447%	1	372	-56.557%
2025-03-24	5.1500	5.1500	5.1500	5.1500	-3.738%	1	371	-48.544%
2025-03-19	5.9000	5.9000	5.3500	5.3500	-4.464%	22	372	-50.467%
2025-03-10	5.6000	5.6000	5.6000	5.6000	+1.818%	80	372	-52.679%
2025-03-07	5.6000	5.6000	5.5000	5.5000	0.000%	160	292	-51.818%
2025-03-06	5.5000	5.5000	5.5000	5.5000	-1.786%	20	192	-51.818%
2025-03-04	5.6000	5.6000	5.6000	5.6000	+7.692%	10	192	-52.679%
2025-03-03	5.3000	5.3000	5.2000	5.2000	+6.122%	30	182	-49.038%
2025-02-25	4.9000	4.9000	4.9000	4.9000	-2.000%	2	152	-45.918%
2025-02-19	5.0000	5.0000	5.0000	5.0000	-12.281%	8	152	-47.000%
2025-02-14	6.4000	6.4000	5.7000	5.7000	+7.547%	6	141	-53.509%
2025-02-12	5.1500	5.3000	5.1500	5.3000	+6.000%	12	141	-50.000%
2025-02-03	5.0000	5.0000	5.0000	5.0000	-11.504%	10	131	-47.000%
2025-01-16	5.6500	5.6500	5.6500	5.6500	-10.317%	2	121	-53.097%
2025-01-15	5.8000	6.3000	5.6500	6.3000	+1.942%	12	121	-57.937%
2024-12-30	6.1800	6.1800	6.1800	6.1800	-4.186%	1	121	-57.120%
2024-12-24	6.2100	6.4500	6.2100	6.4500	+3.365%	98	23	-58.915%
2024-12-20	6.2400	6.2400	6.2400	6.2400	+10.442%	20	23	-57.532%
2024-12-10	5.6000	5.6500	5.6000	5.6500	+13.000%	2	7	-53.097%
2024-11-08	5.0000	5.0000	5.0000	5.0000	-16.667%	2	5	-47.000%
2024-11-07	6.0000	6.0000	6.0000	6.0000	-9.910%	3	5	-55.833%
2024-10-08	6.6600	6.6600	6.6600	6.6600	0.000%	1	2	-60.210%
2024-09-19	6.6600	6.6600	6.6600	6.6600	0.000%	1	1	-60.210%