Dark

HTZ20260918C6
HTZ Sep 18 2026 6.00 Call (HTZ260918C00006000)
option OPRA

EOD

Aug 6, 2026

0.1200+300.000%(+0.0900)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0200	0.2000	0.0200	0.1200	+300.000%	102	3,754	0.000%
2026-08-05	0.0300	0.0300	0.0300	0.0300	+50.000%	1	3,752	+300.000%
2026-08-03	0.0200	0.0200	0.0200	0.0200	0.000%	20	3,753	+500.000%
2026-07-31	0.0200	0.0200	0.0200	0.0200	-33.333%	1,288	3,753	+500.000%
2026-07-30	0.0300	0.0300	0.0300	0.0300	-57.143%	4	2,485	+300.000%
2026-07-29	0.0200	0.0700	0.0200	0.0700	+133.333%	10	2,485	+71.429%
2026-07-28	0.0300	0.0300	0.0300	0.0300	0.000%	3	2,485	+300.000%
2026-07-27	0.0300	0.0300	0.0300	0.0300	-25.000%	2	2,487	+300.000%
2026-07-24	0.0400	0.0400	0.0400	0.0400	0.000%	58	2,487	+200.000%
2026-07-23	0.0400	0.0500	0.0300	0.0400	+33.333%	312	2,535	+200.000%
2026-07-22	0.0300	0.0300	0.0300	0.0300	0.000%	25	2,489	+300.000%
2026-07-21	0.0300	0.0300	0.0300	0.0300	+50.000%	14	2,514	+300.000%
2026-07-20	0.0200	0.0200	0.0200	0.0200	0.000%	5	2,513	+500.000%
2026-07-16	0.0200	0.0200	0.0200	0.0200	-33.333%	1	2,513	+500.000%
2026-07-15	0.0300	0.0300	0.0300	0.0300	-25.000%	1	2,513	+300.000%
2026-07-14	0.0400	0.0400	0.0400	0.0400	0.000%	10	2,513	+200.000%
2026-07-13	0.0400	0.0400	0.0400	0.0400	0.000%	330	2,523	+200.000%
2026-07-10	0.0500	0.0500	0.0400	0.0400	-20.000%	15	2,193	+200.000%
2026-07-09	0.0500	0.0600	0.0400	0.0500	0.000%	271	2,193	+140.000%
2026-07-08	0.0400	0.0500	0.0400	0.0500	0.000%	16	2,194	+140.000%
2026-07-07	0.0400	0.0500	0.0400	0.0500	0.000%	8	2,194	+140.000%
2026-07-02	0.0700	0.0700	0.0400	0.0500	0.000%	226	2,401	+140.000%
2026-07-01	0.0500	0.0500	0.0500	0.0500	+25.000%	55	2,401	+140.000%
2026-06-30	0.0500	0.0500	0.0400	0.0400	-33.333%	30	2,405	+200.000%
2026-06-29	0.0600	0.0700	0.0400	0.0600	-14.286%	160	2,395	+100.000%
2026-06-26	0.0800	0.0800	0.0500	0.0700	0.000%	53	2,446	+71.429%
2026-06-25	0.0700	0.0800	0.0500	0.0700	-12.500%	203	2,442	+71.429%
2026-06-24	0.2000	0.2400	0.0800	0.0800	-83.673%	1,372	2,587	+50.000%
2026-06-23	0.4900	0.4900	0.4900	0.4900	-3.922%	14	2,836	-75.510%
2026-06-22	0.5200	0.5500	0.5000	0.5100	0.000%	404	2,822	-76.471%
2026-06-18	0.5000	0.5100	0.4800	0.5100	-1.923%	107	2,359	-76.471%
2026-06-17	0.4900	0.5200	0.4600	0.5200	+4.000%	9	2,359	-76.923%
2026-06-16	0.6000	0.6000	0.5000	0.5000	-18.033%	43	2,359	-76.000%
2026-06-15	0.6100	0.7100	0.6000	0.6100	+3.390%	327	2,363	-80.328%
2026-06-12	0.5900	0.6500	0.5700	0.5900	+7.273%	62	2,092	-79.661%
2026-06-11	0.6200	0.6200	0.5500	0.5500	-5.172%	4	2,071	-78.182%
2026-06-10	0.6400	0.6400	0.5500	0.5800	-21.622%	100	2,068	-79.310%
2026-06-09	0.6500	0.7700	0.6500	0.7400	+13.846%	319	1,974	-83.784%
2026-06-08	0.8000	0.8000	0.6500	0.6500	-1.515%	44	1,672	-81.538%
2026-06-05	0.6600	0.7200	0.6500	0.6600	-2.941%	237	1,673	-81.818%
2026-06-04	0.7300	0.7300	0.6300	0.6800	+3.030%	259	1,645	-82.353%
2026-06-03	0.6600	0.6600	0.6600	0.6600	-4.348%	1	1,475	-81.818%
2026-06-02	0.7200	0.7400	0.6900	0.6900	-5.479%	116	1,476	-82.609%
2026-06-01	0.7000	0.7600	0.7000	0.7300	-15.116%	64	1,381	-83.562%
2026-05-29	0.8600	0.8700	0.8600	0.8600	-12.245%	78	1,330	-86.047%
2026-05-28	0.8700	0.9800	0.8700	0.9800	+20.988%	3	1,263	-87.755%
2026-05-27	0.8000	0.8200	0.7300	0.8100	+5.195%	124	1,263	-85.185%
2026-05-26	1.0000	1.0000	0.7700	0.7700	-9.412%	16	1,221	-84.416%
2026-05-22	0.7500	0.8500	0.7500	0.8500	+16.438%	15	1,207	-85.882%
2026-05-21	0.6000	0.7500	0.6000	0.7300	+12.308%	13	1,217	-83.562%
2026-05-20	0.6500	0.7200	0.6500	0.6500	-10.959%	105	1,217	-81.538%
2026-05-19	0.7500	0.7700	0.7000	0.7300	0.000%	16	1,308	-83.562%
2026-05-18	1.0000	1.0000	0.7300	0.7300	-27.000%	94	1,308	-83.562%
2026-05-15	1.0000	1.0600	1.0000	1.0000	-15.966%	39	1,308	-88.000%
2026-05-14	1.3000	1.3000	1.1900	1.1900	-1.653%	6	1,311	-89.916%
2026-05-13	1.1400	1.3500	1.1400	1.2100	+11.009%	25	1,304	-90.083%
2026-05-12	1.3100	1.3100	1.0900	1.0900	-27.815%	54	1,304	-88.991%
2026-05-11	1.4300	1.5100	1.4300	1.5100	+7.857%	13	1,304	-92.053%
2026-05-08	1.4000	1.4000	1.4000	1.4000	0.000%	60	1,317	-91.429%
2026-05-07	1.5200	1.5200	1.4000	1.4000	-10.256%	100	1,367	-91.429%
2026-05-06	1.4800	1.6500	1.4800	1.5600	+9.859%	90	1,358	-92.308%
2026-05-05	1.4500	1.5000	1.3900	1.4200	+12.698%	166	1,444	-91.549%
2026-05-04	1.5000	1.5000	1.2600	1.2600	-13.103%	5	1,421	-90.476%
2026-05-01	1.3300	1.4500	1.3300	1.4500	-6.452%	62	1,420	-91.724%
2026-04-30	1.7700	2.2000	1.5500	1.5500	+32.479%	114	1,420	-92.258%
2026-04-29	1.1200	1.1700	1.1100	1.1700	+1.739%	18	1,405	-89.744%
2026-04-28	1.1500	1.2000	1.1500	1.1500	+0.877%	12	1,407	-89.565%
2026-04-27	1.2500	1.2500	1.1400	1.1400	-10.236%	36	1,403	-89.474%
2026-04-24	1.4700	1.4700	1.2600	1.2700	-5.224%	17	1,412	-90.551%
2026-04-23	1.9000	1.9000	1.2600	1.3400	-26.776%	72	1,401	-91.045%
2026-04-22	2.3100	2.3100	1.8300	1.8300	-36.897%	6	1,405	-93.443%
2026-04-21	2.9000	2.9000	2.9000	2.9000	+4.693%	2	1,403	-95.862%
2026-04-20	2.9000	2.9000	2.7000	2.7700	+14.463%	7	1,403	-95.668%
2026-04-17	2.2500	2.4200	2.2500	2.4200	+12.558%	159	1,397	-95.041%
2026-04-16	1.7800	2.2100	1.7800	2.1500	+16.848%	166	1,415	-94.419%
2026-04-15	1.9800	1.9800	1.7300	1.8400	-17.857%	18	1,392	-93.478%
2026-04-14	1.9400	2.2400	1.9400	2.2400	+16.667%	101	1,375	-94.643%
2026-04-13	1.5700	1.9300	1.5300	1.9200	+10.345%	30	1,276	-93.750%
2026-04-10	1.8600	1.8600	1.7400	1.7400	-7.447%	7	1,252	-93.103%
2026-04-09	1.9300	1.9600	1.8800	1.8800	+22.078%	37	1,246	-93.617%
2026-04-08	1.5700	1.6300	1.4500	1.5400	+8.451%	127	1,231	-92.208%
2026-04-07	1.3000	1.5000	1.3000	1.4200	+33.962%	202	1,126	-91.549%
2026-04-06	1.0300	1.0600	0.8900	1.0600	+24.706%	544	949	-88.679%
2026-04-02	0.9000	0.9000	0.8500	0.8500	-5.556%	12	802	-85.882%
2026-04-01	0.7000	0.9000	0.7000	0.9000	+36.364%	23	802	-86.667%
2026-03-31	0.6000	0.6700	0.6000	0.6600	+1.538%	262	779	-81.818%
2026-03-30	0.6300	0.6500	0.6300	0.6500	-4.412%	32	517	-81.538%
2026-03-27	0.6200	0.6800	0.6200	0.6800	-12.821%	120	504	-82.353%
2026-03-26	0.6500	0.7900	0.6500	0.7800	+44.444%	45	388	-84.615%
2026-03-25	0.5200	0.5400	0.5200	0.5400	+5.882%	12	343	-77.778%
2026-03-23	0.4700	0.5200	0.4700	0.5100	+10.870%	98	331	-76.471%
2026-03-20	0.4600	0.4600	0.4600	0.4600	+6.977%	15	233	-73.913%
2026-03-19	0.4300	0.4300	0.4300	0.4300	-14.000%	1	233	-72.093%
2026-03-18	0.5300	0.5300	0.5000	0.5000	-1.961%	31	232	-76.000%
2026-03-17	0.4300	0.5100	0.4300	0.5100	+21.429%	8	201	-76.471%
2026-03-13	0.4300	0.4300	0.4200	0.4200	-6.667%	2	193	-71.429%
2026-03-11	0.4500	0.4700	0.4500	0.4500	-21.053%	102	195	-73.333%
2026-03-10	0.5700	0.5700	0.5700	0.5700	-3.390%	1	93	-78.947%
2026-03-04	0.5800	0.5900	0.5800	0.5900	+9.259%	5	97	-79.661%
2026-03-03	0.5400	0.5400	0.5400	0.5400	-11.475%	1	92	-77.778%
2026-03-02	0.6000	0.6100	0.5800	0.6100	-7.576%	3	91	-80.328%
2026-02-26	0.6000	0.6600	0.6000	0.6600	-5.714%	33	88	-81.818%
2026-02-20	0.7000	0.7000	0.7000	0.7000	-6.667%	1	55	-82.857%
2026-02-19	0.7500	0.7500	0.7500	0.7500	-21.053%	1	56	-84.000%
2026-02-18	0.9500	0.9500	0.9500	0.9500	+6.742%	1	56	-87.368%
2026-02-17	0.8900	0.8900	0.8900	0.8900	-1.111%	1	56	-86.517%
2026-02-12	1.0000	1.0400	0.9000	0.9000	-18.919%	12	57	-86.667%
2026-02-04	0.9800	1.1100	0.9800	1.1100	+11.000%	3	63	-89.189%
2026-02-02	1.0000	1.0000	1.0000	1.0000	+12.360%	10	63	-88.000%
2026-01-30	0.8900	0.8900	0.8900	0.8900	-11.881%	20	55	-86.517%
2026-01-29	0.9600	1.0100	0.9500	1.0100	-21.705%	31	35	-88.119%
2026-01-15	1.2900	1.2900	1.2900	1.2900	0.000%	4	4	-90.698%