Dark

HTZ20260918C5
HTZ Sep 18 2026 5.00 Call (HTZ260918C00005000)
option OPRA

EOD

Aug 6, 2026

0.1200+200.000%(+0.0800)2,196

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0400	0.2000	0.0300	0.1200	+200.000%	2,196	4,789	0.000%
2026-08-05	0.0300	0.0400	0.0300	0.0400	+33.333%	7	3,583	+200.000%
2026-08-04	0.0400	0.0400	0.0300	0.0300	-25.000%	321	3,576	+300.000%
2026-07-31	0.0300	0.0400	0.0300	0.0400	+33.333%	51	3,287	+200.000%
2026-07-30	0.0300	0.0300	0.0300	0.0300	0.000%	2	3,236	+300.000%
2026-07-29	0.0300	0.0300	0.0300	0.0300	-25.000%	155	3,234	+300.000%
2026-07-28	0.0600	0.0600	0.0400	0.0400	0.000%	15	3,359	+200.000%
2026-07-27	0.0400	0.0600	0.0400	0.0400	+33.333%	58	3,345	+200.000%
2026-07-24	0.0500	0.0500	0.0300	0.0300	-40.000%	32	3,342	+300.000%
2026-07-23	0.0500	0.0500	0.0400	0.0500	0.000%	58	3,344	+140.000%
2026-07-22	0.0500	0.0500	0.0500	0.0500	+25.000%	159	3,358	+140.000%
2026-07-21	0.0300	0.0500	0.0300	0.0400	0.000%	41	3,199	+200.000%
2026-07-17	0.0400	0.0400	0.0400	0.0400	-20.000%	11	3,189	+200.000%
2026-07-16	0.0400	0.0500	0.0400	0.0500	+66.667%	30	3,179	+140.000%
2026-07-15	0.0500	0.0500	0.0300	0.0300	-40.000%	4	3,209	+300.000%
2026-07-14	0.0500	0.0500	0.0500	0.0500	+66.667%	50	3,212	+140.000%
2026-07-13	0.0500	0.0700	0.0300	0.0300	-50.000%	737	3,162	+300.000%
2026-07-10	0.0600	0.0600	0.0600	0.0600	0.000%	22	2,988	+100.000%
2026-07-08	0.0600	0.0600	0.0600	0.0600	-14.286%	25	2,966	+100.000%
2026-07-07	0.0500	0.0700	0.0500	0.0700	+16.667%	84	2,971	+71.429%
2026-07-06	0.0600	0.0600	0.0600	0.0600	-25.000%	1	2,970	+100.000%
2026-07-02	0.0700	0.0800	0.0700	0.0800	0.000%	21	2,976	+50.000%
2026-07-01	0.0900	0.0900	0.0500	0.0800	0.000%	177	2,976	+50.000%
2026-06-30	0.0700	0.0800	0.0500	0.0800	0.000%	198	2,842	+50.000%
2026-06-29	0.0700	0.0900	0.0700	0.0800	-20.000%	121	2,856	+50.000%
2026-06-26	0.1000	0.1000	0.1000	0.1000	0.000%	157	2,858	+20.000%
2026-06-25	0.1200	0.1200	0.0800	0.1000	-28.571%	255	2,738	+20.000%
2026-06-24	0.3000	0.3800	0.1400	0.1400	-82.927%	1,402	2,567	-14.286%
2026-06-23	0.8300	0.8300	0.8200	0.8200	-4.651%	400	1,995	-85.366%
2026-06-22	0.8100	0.8700	0.8100	0.8600	+11.688%	355	2,086	-86.047%
2026-06-18	0.7600	0.8500	0.7600	0.7700	-3.750%	258	2,077	-84.416%
2026-06-17	0.8000	0.8500	0.7800	0.8000	-5.882%	35	2,077	-85.000%
2026-06-16	0.8500	0.9300	0.8500	0.8500	-13.265%	433	2,077	-85.882%
2026-06-15	1.0000	1.0500	0.9800	0.9800	+7.692%	159	1,708	-87.755%
2026-06-12	0.9100	0.9100	0.9100	0.9100	-3.191%	500	1,612	-86.813%
2026-06-11	0.9300	0.9400	0.8900	0.9400	-1.053%	543	1,394	-87.234%
2026-06-10	1.0100	1.0100	0.8900	0.9500	-11.215%	237	991	-87.368%
2026-06-09	1.0700	1.0700	1.0700	1.0700	+9.184%	1	842	-88.785%
2026-06-08	1.1600	1.1800	0.9800	0.9800	0.000%	78	843	-87.755%
2026-06-05	1.0000	1.0000	0.9800	0.9800	-9.259%	18	846	-87.755%
2026-06-04	1.0500	1.0800	1.0500	1.0800	+4.854%	5	857	-88.889%
2026-06-03	1.0300	1.0300	1.0300	1.0300	-5.505%	1	852	-88.350%
2026-06-02	1.0500	1.0900	1.0500	1.0900	-1.802%	10	851	-88.991%
2026-06-01	1.1200	1.1200	1.1100	1.1100	-15.267%	2	849	-89.189%
2026-05-29	1.2500	1.3100	1.2500	1.3100	+0.769%	2	847	-90.840%
2026-05-28	1.3000	1.3000	1.3000	1.3000	+18.182%	7	849	-90.769%
2026-05-27	1.0900	1.1000	1.0900	1.1000	-5.983%	3	844	-89.091%
2026-05-26	1.3500	1.3500	1.1700	1.1700	-6.400%	19	841	-89.744%
2026-05-22	1.1400	1.2500	1.1400	1.2500	+31.579%	374	838	-90.400%
2026-05-21	0.9500	0.9500	0.9500	0.9500	+1.064%	10	1,074	-87.368%
2026-05-20	0.9900	0.9900	0.9400	0.9400	-6.000%	170	1,074	-87.234%
2026-05-19	1.0800	1.0800	1.0000	1.0000	-13.793%	268	838	-88.000%
2026-05-18	1.1600	1.1600	1.1600	1.1600	-27.500%	1	838	-89.655%
2026-05-14	1.7500	1.7500	1.6000	1.6000	-8.571%	14	838	-92.500%
2026-05-13	1.7500	1.7500	1.7500	1.7500	+7.362%	9	847	-93.143%
2026-05-12	1.5700	1.6300	1.5700	1.6300	-20.488%	21	847	-92.638%
2026-05-11	1.7300	2.0500	1.7300	2.0500	+5.128%	103	847	-94.146%
2026-05-08	1.9500	1.9500	1.9500	1.9500	+8.333%	1	746	-93.846%
2026-05-07	1.7000	1.8000	1.7000	1.8000	-15.493%	10	745	-93.333%
2026-05-06	2.1300	2.1300	2.1300	2.1300	+21.714%	1	751	-94.366%
2026-05-04	1.9300	1.9300	1.7500	1.7500	-16.268%	16	751	-93.143%
2026-04-30	2.2300	2.4500	2.0900	2.0900	+39.333%	147	741	-94.258%
2026-04-29	1.5000	1.5000	1.5000	1.5000	-6.250%	70	594	-92.000%
2026-04-28	1.6000	1.6000	1.6000	1.6000	-4.192%	190	664	-92.500%
2026-04-24	1.6700	1.6700	1.6700	1.6700	-6.704%	1	854	-92.814%
2026-04-23	1.8500	1.8500	1.7900	1.7900	-23.176%	12	853	-93.296%
2026-04-22	2.7500	2.7500	2.3200	2.3300	-13.060%	12	841	-94.850%
2026-04-21	2.6800	2.6800	2.6800	2.6800	-20.710%	5	833	-95.522%
2026-04-20	3.3800	3.3800	3.3800	3.3800	-2.029%	1	835	-96.450%
2026-04-17	2.6000	3.4500	2.6000	3.4500	+27.306%	21	835	-96.522%
2026-04-16	2.2800	2.7100	2.2000	2.7100	+14.346%	13	820	-95.572%
2026-04-15	2.2400	2.3700	2.2400	2.3700	-3.265%	86	819	-94.937%
2026-04-14	2.4100	2.4500	2.4100	2.4500	0.000%	4	745	-95.102%
2026-04-13	2.1000	2.4500	2.0300	2.4500	+8.889%	19	746	-95.102%
2026-04-10	2.6700	2.6700	2.2500	2.2500	-6.639%	245	753	-94.667%
2026-04-09	2.1800	2.4800	2.1800	2.4100	+20.500%	189	735	-95.021%
2026-04-08	2.1000	2.1000	2.0000	2.0000	+8.108%	15	615	-94.000%
2026-04-07	1.7300	2.0000	1.5700	1.8500	+32.143%	153	620	-93.514%
2026-04-06	1.2100	1.4000	1.2100	1.4000	+14.754%	224	491	-91.429%
2026-04-01	0.9500	1.2200	0.9500	1.2200	+35.556%	7	277	-90.164%
2026-03-31	0.9000	0.9000	0.9000	0.9000	-2.174%	3	272	-86.667%
2026-03-30	0.9200	0.9200	0.9200	0.9200	-7.071%	2	269	-86.957%
2026-03-27	0.9900	0.9900	0.9900	0.9900	-7.477%	2	267	-87.879%
2026-03-26	0.7500	1.2500	0.7500	1.0700	+35.443%	89	265	-88.785%
2026-03-24	0.6900	0.7900	0.6900	0.7900	-1.250%	6	267	-84.810%
2026-03-23	0.7200	0.8000	0.7200	0.8000	+33.333%	8	267	-85.000%
2026-03-19	0.6000	0.6000	0.6000	0.6000	-27.711%	4	272	-80.000%
2026-03-18	0.8300	0.8300	0.8300	0.8300	+6.410%	1	268	-85.542%
2026-03-17	0.7500	0.7800	0.7500	0.7800	+18.182%	44	267	-84.615%
2026-03-11	0.6900	0.6900	0.6600	0.6600	-4.348%	12	225	-81.818%
2026-03-10	0.7000	0.7000	0.6900	0.6900	-18.824%	6	213	-82.609%
2026-03-04	0.8500	0.8500	0.8500	0.8500	+6.250%	1	209	-85.882%
2026-02-26	0.8000	0.8000	0.8000	0.8000	-10.112%	1	208	-85.000%
2026-02-25	0.8900	0.8900	0.8900	0.8900	+1.136%	10	207	-86.517%
2026-02-23	0.9600	0.9600	0.8800	0.8800	-17.757%	23	207	-86.364%
2026-02-20	1.0700	1.0700	1.0700	1.0700	+3.883%	2	187	-88.785%
2026-02-19	1.1500	1.1500	0.9500	1.0300	-25.899%	166	187	-88.350%
2026-02-11	1.3900	1.3900	1.3900	1.3900	+0.725%	10	22	-91.367%
2026-02-10	1.3800	1.3800	1.3800	1.3800	+10.400%	10	22	-91.304%
2026-02-05	1.2500	1.2500	1.2500	1.2500	-3.846%	10	12	-90.400%
2026-02-03	1.3000	1.3000	1.3000	1.3000	-7.143%	1	2	-90.769%
2026-01-28	1.4000	1.4000	1.4000	1.4000	-31.707%	1	2	-91.429%
2026-01-22	2.0500	2.0500	2.0500	2.0500	0.000%	1	1	-94.146%