Dark

HYG20270521P75
HYG May 21 2027 75.00 Put (HYG270521P00075000)
option OPRA

EOD

Sep 24, 2026

1.19-4.032%(-0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1100	1.3500	1.1100	1.1900	-4.032%	6	11,720	0.000%
2026-09-23	0.9700	1.2400	0.9700	1.2400	+21.569%	14	11,727	-4.032%
2026-09-22	0.9200	1.0200	0.8500	1.0200	+21.429%	8	11,728	+16.667%
2026-09-21	0.9400	1.0600	0.8400	0.8400	-17.647%	10	11,727	+41.667%
2026-09-18	0.9300	1.0200	0.9100	1.0200	-30.137%	8	11,725	+16.667%
2026-09-17	1.0400	1.4600	0.4200	1.4600	+28.070%	9	11,724	-18.493%
2026-09-16	1.0200	1.1400	0.9400	1.1400	-9.524%	5,530	11,723	+4.386%
2026-09-15	1.0400	1.2600	0.9800	1.2600	+24.752%	9	7,655	-5.556%
2026-09-14	1.2000	1.2000	0.8800	1.0100	-5.607%	5	7,657	+17.822%
2026-09-11	1.0500	1.1000	0.9500	1.0700	-30.065%	2,515	7,658	+11.215%
2026-09-10	1.0000	1.5300	0.9400	1.5300	+68.132%	9	5,929	-22.222%
2026-09-09	1.0200	1.1200	0.9100	0.9100	-2.151%	7	5,931	+30.769%
2026-09-08	0.9900	0.9900	0.8800	0.9300	-7.000%	4	5,928	+27.957%
2026-09-04	0.9700	1.0100	0.9700	1.0000	-4.762%	3	5,928	+19.000%
2026-09-03	0.9600	1.0500	0.9600	1.0500	+2.941%	2	5,928	+13.333%
2026-09-02	0.8900	1.1600	0.8700	1.0200	+104.000%	5	5,927	+16.667%
2026-09-01	0.8400	1.0400	0.5000	0.5000	-35.065%	6	5,928	+138.000%
2026-08-31	0.8600	0.9800	0.7500	0.7700	-47.973%	9	5,927	+54.545%
2026-08-28	1.0300	1.4800	0.9000	1.4800	+43.689%	7	5,929	-19.595%
2026-08-27	0.9400	1.1100	0.8900	1.0300	+98.077%	7	5,927	+15.534%
2026-08-26	1.1000	1.1000	0.5200	0.5200	-51.852%	18	5,926	+128.846%
2026-08-25	0.8900	1.0900	0.8900	1.0800	+3.846%	5	5,927	+10.185%
2026-08-24	0.9000	1.0400	0.9000	1.0400	-3.704%	3	5,928	+14.423%
2026-08-21	1.0100	1.0800	1.0100	1.0800	0.000%	4	5,930	+10.185%
2026-08-20	1.1500	1.1500	1.0100	1.0800	-1.818%	5	5,929	+10.185%
2026-08-19	1.0100	1.1000	1.0100	1.1000	0.000%	4	5,931	+8.182%
2026-08-18	1.1200	1.1200	0.9700	1.1000	-4.348%	4	5,932	+8.182%
2026-08-17	1.1200	1.1600	1.0000	1.1500	-39.153%	5	5,931	+3.478%
2026-08-14	1.0000	1.8900	1.0000	1.8900	+107.692%	4	5,929	-37.037%
2026-08-13	1.0800	1.0900	0.7900	0.9100	-5.208%	7	5,929	+30.769%
2026-08-12	1.3000	1.3000	0.9600	0.9600	-4.000%	15	5,926	+23.958%
2026-08-11	1.1200	1.2300	1.0000	1.0000	-18.033%	6	5,923	+19.000%
2026-08-10	1.1900	1.2200	1.1900	1.2200	+4.274%	3	5,924	-2.459%
2026-08-07	1.0600	1.1700	1.0600	1.1700	+50.000%	2	5,924	+1.709%
2026-08-06	1.2000	1.2400	0.7800	0.7800	-31.579%	6	5,923	+52.564%
2026-08-05	1.3500	1.3500	1.1400	1.1400	+7.547%	105	5,924	+4.386%
2026-08-04	1.3000	1.4200	0.9800	1.0600	-38.728%	9	5,977	+12.264%
2026-08-03	1.5000	1.7300	1.0800	1.7300	+8.125%	1,010	5,977	-31.214%
2026-07-31	1.6000	1.6000	1.6000	1.6000	+12.676%	100	4,975	-25.625%
2026-07-30	1.4700	1.4700	1.3900	1.4200	+21.368%	20	4,926	-16.197%
2026-07-29	1.4500	1.4500	1.1700	1.1700	-0.847%	177	4,917	+1.709%
2026-07-28	1.6000	1.6000	1.1100	1.1800	-25.316%	214	4,828	+0.847%
2026-07-27	1.4500	2.7500	1.1800	1.5800	+3.947%	137	4,643	-24.684%
2026-07-23	1.6500	1.6500	1.5000	1.5200	+4.828%	100	4,556	-21.711%
2026-07-22	1.4500	1.4500	1.4500	1.4500	0.000%	2	4,557	-17.931%
2026-07-21	1.5500	1.5500	1.3900	1.4500	-2.027%	200	4,556	-17.931%
2026-07-20	1.4800	1.4800	1.4800	1.4800	-55.821%	2	4,556	-19.595%
2026-07-17	1.3000	3.3500	1.2500	3.3500	+135.915%	45	4,558	-64.478%
2026-07-15	1.2000	1.4200	1.2000	1.4200	+2.158%	23	4,563	-16.197%
2026-07-14	1.6500	1.6700	1.1300	1.3900	-15.758%	12	4,566	-14.388%
2026-07-13	1.6000	1.6900	1.2000	1.6500	+7.843%	65	4,570	-27.879%
2026-07-10	1.5000	1.7800	1.4400	1.5300	+31.897%	17	4,579	-22.222%
2026-07-09	1.4200	1.6100	1.0000	1.1600	+3.571%	208	4,576	+2.586%
2026-07-08	1.6000	1.6200	1.1200	1.1200	-51.515%	44	4,417	+6.250%
2026-07-07	1.5500	2.3100	1.0000	2.3100	+44.375%	24	4,420	-48.485%
2026-07-06	1.6000	1.6000	1.6000	1.6000	-12.088%	2	4,418	-25.625%
2026-07-02	1.7000	1.8200	1.5400	1.8200	+24.658%	204	4,464	-34.615%
2026-07-01	1.8500	1.8500	1.3200	1.4600	-14.620%	398	4,464	-18.493%
2026-06-30	1.8500	1.8500	1.4900	1.7100	+6.875%	202	4,488	-30.409%
2026-06-29	1.8000	1.8000	1.6000	1.6000	+2.564%	200	4,461	-25.625%
2026-06-26	1.7000	1.7000	1.5600	1.5600	+14.706%	4	4,461	-23.718%
2026-06-25	1.6000	1.9500	1.1100	1.3600	-20.930%	341	4,460	-12.500%
2026-06-24	1.5500	1.9300	1.3700	1.7200	+27.407%	428	4,272	-30.814%
2026-06-23	1.3000	1.6800	1.2700	1.3500	+9.756%	459	4,266	-11.852%
2026-06-22	1.3000	1.3000	1.2200	1.2300	+4.237%	14	4,032	-3.252%
2026-06-18	1.3000	1.6300	1.1600	1.1800	-5.600%	375	2,784	+0.847%
2026-06-17	1.4000	1.7400	1.1700	1.2500	+28.866%	1,116	2,784	-4.800%
2026-06-16	1.4000	1.4000	0.9700	0.9700	-16.379%	68	2,784	+22.680%
2026-06-15	1.9000	2.0000	1.0200	1.1600	-42.000%	2,200	2,742	+2.586%
2026-06-12	2.1000	2.1000	2.0000	2.0000	+19.760%	2	905	-40.500%
2026-06-11	2.2000	2.2000	1.6300	1.6700	-20.476%	1,042	904	-28.743%
2026-06-10	2.1200	2.1200	2.1000	2.1000	0.000%	2	704	-43.333%
2026-06-08	2.1500	2.1500	2.1000	2.1000	-2.326%	2	703	-43.333%
2026-06-05	2.2500	2.2500	2.0400	2.1500	+4.878%	430	702	-44.651%
2026-06-04	2.1500	2.1500	2.0500	2.0500	-2.844%	22	526	-41.951%
2026-06-03	2.2500	2.2500	2.0600	2.1100	+21.264%	215	514	-43.602%
2026-06-02	2.0900	2.0900	1.6900	1.7400	-15.534%	4	414	-31.609%
2026-06-01	2.1000	2.1000	2.0600	2.0600	+0.488%	200	411	-42.233%
2026-05-29	2.0500	2.1000	2.0500	2.0500	-2.381%	4	311	-41.951%
2026-05-28	2.2000	2.2000	2.0900	2.1000	+4.478%	400	309	-43.333%
2026-05-27	2.1000	2.1000	2.0100	2.0100	-8.219%	2	109	-40.796%
2026-05-26	2.2000	2.2000	2.1900	2.1900	-0.455%	2	108	-45.662%
2026-05-21	2.2000	2.2000	2.2000	2.2000	-3.084%	5	107	-45.909%
2026-05-20	2.4000	2.4000	2.2200	2.2700	-3.404%	200	107	-47.577%
2026-05-18	2.4000	2.4000	2.3500	2.3500	-1.674%	2	1	-49.362%
2026-05-14	2.4000	2.4000	2.3900	2.3900	0.000%	2	1	-50.209%