Dark

HTZ20260918C10
HTZ Sep 18 2026 10.00 Call (HTZ260918C00010000)
option OPRA

EOD

Aug 6, 2026

0.0800+700.000%(+0.0700)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0200	0.0800	0.0200	0.0800	+700.000%	84	11,637	0.000%
2026-08-03	0.0100	0.0100	0.0100	0.0100	-50.000%	6	11,589	+700.000%
2026-07-31	0.0200	0.0200	0.0100	0.0200	0.000%	312	11,595	+300.000%
2026-07-29	0.0200	0.0200	0.0200	0.0200	0.000%	6	11,699	+300.000%
2026-07-28	0.0200	0.0200	0.0200	0.0200	-33.333%	50	11,695	+300.000%
2026-07-27	0.0200	0.0300	0.0200	0.0300	+50.000%	56	11,645	+166.667%
2026-07-24	0.0200	0.0200	0.0200	0.0200	-33.333%	100	11,633	+300.000%
2026-07-23	0.0200	0.0300	0.0200	0.0300	0.000%	60	11,601	+166.667%
2026-07-22	0.0300	0.0300	0.0300	0.0300	+50.000%	4	11,551	+166.667%
2026-07-20	0.0200	0.0200	0.0200	0.0200	0.000%	450	11,551	+300.000%
2026-07-15	0.0400	0.0400	0.0200	0.0200	-33.333%	18	11,939	+300.000%
2026-07-14	0.0200	0.0300	0.0200	0.0300	-25.000%	110	11,939	+166.667%
2026-07-10	0.0400	0.0400	0.0400	0.0400	+33.333%	10	11,849	+100.000%
2026-07-07	0.0400	0.0400	0.0300	0.0300	-25.000%	510	11,840	+166.667%
2026-07-06	0.0400	0.0400	0.0300	0.0400	+33.333%	178	11,331	+100.000%
2026-07-02	0.0300	0.0300	0.0300	0.0300	0.000%	25	11,132	+166.667%
2026-07-01	0.0400	0.0400	0.0300	0.0300	+200.000%	300	11,132	+166.667%
2026-06-29	0.0300	0.0300	0.0100	0.0100	-66.667%	178	10,837	+700.000%
2026-06-26	0.0400	0.0500	0.0300	0.0300	+50.000%	104	10,989	+166.667%
2026-06-25	0.0200	0.0500	0.0200	0.0200	-50.000%	70	10,892	+300.000%
2026-06-24	0.0300	0.0500	0.0100	0.0400	-60.000%	211	10,959	+100.000%
2026-06-23	0.0900	0.1000	0.0900	0.1000	-9.091%	5	10,848	-20.000%
2026-06-22	0.0900	0.1100	0.0900	0.1100	-8.333%	53	10,847	-27.273%
2026-06-18	0.1100	0.1200	0.1100	0.1200	+71.429%	25	10,800	-33.333%
2026-06-17	0.1000	0.1000	0.0700	0.0700	-36.364%	5	10,800	+14.286%
2026-06-16	0.1300	0.1300	0.1100	0.1100	-15.385%	7	10,800	-27.273%
2026-06-15	0.1400	0.1400	0.1300	0.1300	-7.143%	21	10,793	-38.462%
2026-06-12	0.1400	0.1400	0.1400	0.1400	-6.667%	10	10,774	-42.857%
2026-06-11	0.1500	0.1500	0.1500	0.1500	-6.250%	46	10,784	-46.667%
2026-06-10	0.1900	0.1900	0.1600	0.1600	-20.000%	28	10,789	-50.000%
2026-06-09	0.2000	0.2500	0.1500	0.2000	+33.333%	94	10,767	-60.000%
2026-06-08	0.2100	0.2200	0.1500	0.1500	-6.250%	105	10,782	-46.667%
2026-06-05	0.2000	0.2000	0.1500	0.1600	-11.111%	115	10,762	-50.000%
2026-06-04	0.2100	0.2100	0.1800	0.1800	-5.263%	3	10,711	-55.556%
2026-06-03	0.1800	0.2000	0.1800	0.1900	0.000%	13	10,709	-57.895%
2026-06-02	0.2100	0.2100	0.1900	0.1900	-9.524%	30	10,706	-57.895%
2026-06-01	0.2300	0.2400	0.2100	0.2100	-16.000%	70	10,684	-61.905%
2026-05-29	0.2000	0.2800	0.2000	0.2500	0.000%	19	10,674	-68.000%
2026-05-28	0.2700	0.2800	0.2500	0.2500	+13.636%	6	10,659	-68.000%
2026-05-27	0.2500	0.2500	0.2200	0.2200	-21.429%	208	10,657	-63.636%
2026-05-26	0.2800	0.2800	0.2400	0.2800	-3.448%	64	10,800	-71.429%
2026-05-22	0.2600	0.2900	0.2500	0.2900	+26.087%	129	10,840	-72.414%
2026-05-21	0.1800	0.2300	0.1800	0.2300	+15.000%	35	10,811	-65.217%
2026-05-20	0.1900	0.2000	0.1900	0.2000	0.000%	20	10,811	-60.000%
2026-05-19	0.2400	0.2400	0.2000	0.2000	-13.043%	8	10,791	-60.000%
2026-05-18	0.2900	0.3700	0.2100	0.2300	-28.125%	245	10,791	-65.217%
2026-05-15	0.3200	0.3200	0.2800	0.3200	-20.000%	32	10,791	-75.000%
2026-05-14	0.3800	0.4500	0.3800	0.4000	-11.111%	5	10,803	-80.000%
2026-05-13	0.4000	0.4500	0.4000	0.4500	+28.571%	11	10,793	-82.222%
2026-05-12	0.4200	0.4200	0.3500	0.3500	-36.364%	27	10,793	-77.143%
2026-05-11	0.4000	0.5500	0.4000	0.5500	+25.000%	11	10,793	-85.455%
2026-05-08	0.5100	0.5200	0.4300	0.4400	-8.333%	87	10,791	-81.818%
2026-05-07	0.4800	0.5000	0.4000	0.4800	-23.810%	35	10,801	-83.333%
2026-05-06	0.5600	0.6500	0.5300	0.6300	+21.154%	166	10,804	-87.302%
2026-05-05	0.4400	0.5500	0.4400	0.5200	+18.182%	25	10,838	-84.615%
2026-05-04	0.5400	0.5600	0.4400	0.4400	-20.000%	175	10,849	-81.818%
2026-05-01	0.6000	0.6000	0.4500	0.5500	-8.333%	85	10,775	-85.455%
2026-04-30	0.5900	0.9000	0.5600	0.6000	+71.429%	1,227	10,775	-86.667%
2026-04-29	0.3500	0.3500	0.3500	0.3500	-16.667%	1	9,605	-77.143%
2026-04-28	0.3800	0.4200	0.3400	0.4200	+7.692%	138	9,606	-80.952%
2026-04-27	0.5000	0.5600	0.3900	0.3900	-17.021%	64	9,734	-79.487%
2026-04-24	0.5800	0.5800	0.3900	0.4700	-14.545%	113	9,737	-82.979%
2026-04-23	0.7300	0.7300	0.4600	0.5500	-24.658%	289	9,747	-85.455%
2026-04-22	1.1000	1.3000	0.6900	0.7300	-30.476%	296	9,823	-89.041%
2026-04-21	1.3700	1.3700	0.9200	1.0500	-20.455%	641	10,093	-92.381%
2026-04-20	1.1300	1.5000	1.1200	1.3200	+16.814%	1,697	10,093	-93.939%
2026-04-17	0.9900	1.3000	0.9900	1.1300	+34.524%	9,213	9,122	-92.920%
2026-04-16	0.8600	0.9000	0.8400	0.8400	+16.667%	39	238	-90.476%
2026-04-15	0.7800	0.8400	0.6800	0.7200	-4.000%	35	256	-88.889%
2026-04-14	0.7500	0.7500	0.7500	0.7500	-5.063%	10	223	-89.333%
2026-04-13	0.8100	0.8300	0.7900	0.7900	+12.857%	12	223	-89.873%
2026-04-10	0.7000	0.7000	0.7000	0.7000	-7.895%	5	211	-88.571%
2026-04-09	0.7500	0.8300	0.7500	0.7600	+35.714%	107	211	-89.474%
2026-04-08	0.5600	0.5600	0.5600	0.5600	-1.754%	12	211	-85.714%
2026-04-07	0.4000	0.5700	0.4000	0.5700	+62.857%	2	211	-85.965%
2026-04-02	0.3500	0.3500	0.3500	0.3500	+20.690%	1	210	-77.143%
2026-04-01	0.2900	0.2900	0.2900	0.2900	+31.818%	1	210	-72.414%
2026-03-31	0.2200	0.2200	0.2200	0.2200	-12.000%	45	210	-63.636%
2026-03-26	0.2000	0.2500	0.2000	0.2500	+25.000%	6	175	-68.000%
2026-03-24	0.2000	0.2000	0.2000	0.2000	+33.333%	1	175	-60.000%
2026-03-18	0.1500	0.1500	0.1500	0.1500	-28.571%	2	174	-46.667%
2026-03-17	0.2100	0.2100	0.2100	0.2100	+16.667%	1	174	-61.905%
2026-03-05	0.1800	0.1800	0.1800	0.1800	0.000%	4	174	-55.556%
2026-02-27	0.1800	0.1800	0.1800	0.1800	-10.000%	100	178	-55.556%
2026-02-25	0.2000	0.2000	0.2000	0.2000	-35.484%	29	149	-60.000%
2026-02-18	0.3100	0.3100	0.3100	0.3100	+6.897%	3	149	-74.194%
2026-02-17	0.2900	0.2900	0.2900	0.2900	-17.143%	10	149	-72.414%
2026-02-12	0.3500	0.3500	0.3500	0.3500	+6.061%	5	139	-77.143%
2026-02-02	0.3000	0.3300	0.3000	0.3300	-17.500%	30	134	-75.758%
2026-01-28	0.4000	0.4000	0.4000	0.4000	0.000%	3	142	-80.000%
2026-01-27	0.4100	0.4100	0.4000	0.4000	-33.333%	5	139	-80.000%
2026-01-22	0.6000	0.6000	0.6000	0.6000	+7.143%	2	135	-86.667%
2026-01-20	0.5600	0.5600	0.5600	0.5600	+12.000%	5	133	-85.714%
2026-01-16	0.5000	0.5500	0.4500	0.5000	0.000%	128	4	-84.000%
2026-01-15	0.5000	0.5000	0.5000	0.5000	0.000%	4	4	-84.000%