Dark

HTZ20260918C7
HTZ Sep 18 2026 7.00 Call (HTZ260918C00007000)
option OPRA

EOD

Aug 6, 2026

0.0900+350.000%(+0.0700)369

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0400	0.1100	0.0400	0.0900	+350.000%	369	1,800	0.000%
2026-07-30	0.0200	0.0200	0.0200	0.0200	0.000%	5	1,893	+350.000%
2026-07-24	0.0400	0.0400	0.0200	0.0200	-33.333%	120	1,898	+350.000%
2026-07-21	0.0300	0.0300	0.0300	0.0300	+50.000%	9	1,898	+200.000%
2026-07-20	0.0200	0.0200	0.0200	0.0200	-33.333%	5	1,892	+350.000%
2026-07-17	0.0300	0.0300	0.0300	0.0300	0.000%	3	1,890	+200.000%
2026-07-16	0.0600	0.0600	0.0300	0.0300	-25.000%	26	1,893	+200.000%
2026-07-14	0.0400	0.0400	0.0400	0.0400	0.000%	30	1,871	+125.000%
2026-07-13	0.0300	0.0400	0.0300	0.0400	+33.333%	25	1,886	+125.000%
2026-07-10	0.0400	0.0400	0.0300	0.0300	-40.000%	11	1,886	+200.000%
2026-07-09	0.0400	0.0500	0.0400	0.0500	0.000%	3	1,891	+80.000%
2026-07-08	0.0400	0.0500	0.0400	0.0500	+25.000%	10	1,893	+80.000%
2026-07-07	0.0400	0.0400	0.0400	0.0400	0.000%	101	1,903	+125.000%
2026-07-06	0.0400	0.0400	0.0400	0.0400	0.000%	10	1,804	+125.000%
2026-07-02	0.0500	0.0500	0.0400	0.0400	-42.857%	35	1,803	+125.000%
2026-07-01	0.0800	0.0800	0.0700	0.0700	+16.667%	2	1,803	+28.571%
2026-06-30	0.0500	0.0600	0.0500	0.0600	+50.000%	3	1,805	+50.000%
2026-06-29	0.0400	0.0500	0.0400	0.0400	-20.000%	38	1,807	+125.000%
2026-06-26	0.0400	0.0500	0.0400	0.0500	-16.667%	44	1,828	+80.000%
2026-06-25	0.0400	0.0600	0.0400	0.0600	0.000%	49	1,823	+50.000%
2026-06-24	0.1600	0.1600	0.0500	0.0600	-80.000%	258	1,801	+50.000%
2026-06-23	0.3300	0.3600	0.3000	0.3000	-3.226%	129	1,847	-70.000%
2026-06-22	0.3100	0.3200	0.3100	0.3100	0.000%	8	1,822	-70.968%
2026-06-18	0.2900	0.3100	0.2700	0.3100	+14.815%	219	1,665	-70.968%
2026-06-17	0.2900	0.3100	0.2700	0.2700	-20.588%	125	1,665	-66.667%
2026-06-16	0.3400	0.3400	0.3400	0.3400	-10.526%	5	1,665	-73.529%
2026-06-15	0.4000	0.4000	0.3600	0.3800	0.000%	10	1,665	-76.316%
2026-06-12	0.3900	0.3900	0.3800	0.3800	-9.524%	32	1,660	-76.316%
2026-06-11	0.4200	0.4200	0.4200	0.4200	0.000%	1	1,677	-78.571%
2026-06-10	0.4200	0.4200	0.4100	0.4200	-14.286%	65	1,677	-78.571%
2026-06-09	0.5000	0.5100	0.4900	0.4900	+2.083%	302	1,653	-81.633%
2026-06-05	0.4800	0.4800	0.4800	0.4800	+2.128%	2	1,352	-81.250%
2026-06-04	0.4400	0.5000	0.4400	0.4700	+6.818%	205	1,352	-80.851%
2026-06-03	0.4500	0.4600	0.4400	0.4400	-15.385%	94	1,153	-79.545%
2026-06-02	0.5000	0.5200	0.4900	0.5200	+4.000%	26	1,133	-82.692%
2026-06-01	0.5400	0.5500	0.5000	0.5000	-20.635%	7	1,111	-82.000%
2026-05-29	0.6500	0.6500	0.5900	0.6300	-3.077%	33	1,108	-85.714%
2026-05-28	0.6500	0.6500	0.6500	0.6500	-13.333%	4	1,105	-86.154%
2026-05-26	0.6500	0.7500	0.6500	0.7500	+25.000%	205	1,104	-88.000%
2026-05-22	0.4500	0.6000	0.4500	0.6000	+20.000%	14	1,104	-85.000%
2026-05-21	0.4500	0.5000	0.4500	0.5000	+11.111%	11	1,103	-82.000%
2026-05-20	0.4400	0.5000	0.4400	0.4500	-13.462%	215	1,103	-80.000%
2026-05-19	0.5700	0.5700	0.5200	0.5200	-8.772%	14	898	-82.692%
2026-05-18	0.5400	0.5700	0.5400	0.5700	-20.833%	46	898	-84.211%
2026-05-15	0.6700	0.7500	0.6700	0.7200	-15.294%	111	898	-87.500%
2026-05-14	0.6400	0.8500	0.6400	0.8500	+23.188%	2	838	-89.412%
2026-05-13	0.6900	0.6900	0.6900	0.6900	-13.750%	25	839	-86.957%
2026-05-12	0.8800	0.8800	0.8000	0.8000	-27.273%	21	839	-88.750%
2026-05-11	1.0000	1.1200	0.9700	1.1000	+15.789%	11	839	-91.818%
2026-05-08	0.9500	0.9500	0.9500	0.9500	-5.000%	2	808	-90.526%
2026-05-07	1.0000	1.1900	0.9400	1.0000	-18.699%	230	810	-91.000%
2026-05-06	1.1000	1.2800	1.1000	1.2300	+14.953%	19	700	-92.683%
2026-05-05	1.0000	1.0700	1.0000	1.0700	+5.941%	26	698	-91.589%
2026-05-04	1.0700	1.1000	0.9200	1.0100	-12.174%	118	672	-91.089%
2026-05-01	1.0300	1.1500	1.0300	1.1500	-8.000%	15	571	-92.174%
2026-04-30	1.2000	1.7200	1.1300	1.2500	+54.321%	103	571	-92.800%
2026-04-29	0.8100	0.8100	0.8100	0.8100	-7.955%	2	625	-88.889%
2026-04-28	0.8500	0.8800	0.8500	0.8800	+3.529%	23	625	-89.773%
2026-04-27	0.9200	0.9200	0.8500	0.8500	-6.593%	9	626	-89.412%
2026-04-24	1.2100	1.2100	0.9100	0.9100	-4.211%	34	621	-90.110%
2026-04-23	1.3900	1.3900	0.9500	0.9500	-31.159%	89	589	-90.526%
2026-04-22	1.9600	2.0000	1.3800	1.3800	-28.497%	157	550	-93.478%
2026-04-21	2.5600	2.5600	1.7900	1.9300	-14.222%	106	427	-95.337%
2026-04-20	2.3800	2.6000	2.2400	2.2500	+3.211%	13	427	-96.000%
2026-04-17	1.6000	2.2700	1.6000	2.1800	+27.485%	95	430	-95.872%
2026-04-16	1.5800	1.7900	1.5800	1.7100	+22.143%	39	390	-94.737%
2026-04-15	1.6100	1.6200	1.3500	1.4000	-16.168%	36	414	-93.571%
2026-04-14	1.5500	1.6900	1.4500	1.6700	+22.794%	41	412	-94.611%
2026-04-10	1.5900	1.5900	1.3500	1.3600	-10.526%	187	392	-93.382%
2026-04-09	1.3400	1.6000	1.3400	1.5200	+31.034%	17	328	-94.079%
2026-04-08	1.1600	1.1900	1.0000	1.1600	+16.000%	14	325	-92.241%
2026-04-07	1.0000	1.1000	0.8800	1.0000	+78.571%	97	315	-91.000%
2026-04-02	0.5600	0.5600	0.5600	0.5600	-13.846%	5	214	-83.929%
2026-04-01	0.6500	0.6500	0.6500	0.6500	+58.537%	1	214	-86.154%
2026-03-30	0.4100	0.4100	0.4100	0.4100	-2.381%	257	214	-78.049%
2026-03-27	0.4200	0.4200	0.4200	0.4200	-19.231%	1	471	-78.571%
2026-03-26	0.4100	0.5800	0.4100	0.5200	+40.541%	260	471	-82.692%
2026-03-24	0.3700	0.3700	0.3700	0.3700	+8.824%	50	211	-75.676%
2026-03-23	0.3500	0.3600	0.3300	0.3400	0.000%	43	161	-73.529%
2026-03-17	0.3500	0.3800	0.3400	0.3400	+17.241%	16	118	-73.529%
2026-03-16	0.2900	0.2900	0.2900	0.2900	-17.143%	4	106	-68.966%
2026-03-12	0.3500	0.3500	0.3500	0.3500	+16.667%	1	102	-74.286%
2026-03-09	0.3000	0.3000	0.3000	0.3000	-23.077%	3	102	-70.000%
2026-03-03	0.3900	0.3900	0.3900	0.3900	-17.021%	2	102	-76.923%
2026-02-27	0.4700	0.4700	0.4700	0.4700	+20.513%	5	100	-80.851%
2026-02-26	0.4500	0.4500	0.3900	0.3900	-13.333%	2	95	-76.923%
2026-02-23	0.5000	0.5000	0.4500	0.4500	-13.462%	7	93	-80.000%
2026-02-19	0.6000	0.6000	0.5200	0.5200	-20.000%	3	86	-82.692%
2026-02-18	0.6500	0.6500	0.6500	0.6500	-1.515%	1	84	-86.154%
2026-02-17	0.6600	0.6600	0.6600	0.6600	-14.286%	3	83	-86.364%
2026-02-11	0.7700	0.7700	0.7700	0.7700	+2.667%	1	83	-88.312%
2026-02-09	0.7500	0.7500	0.7500	0.7500	-1.316%	1	83	-88.000%
2026-02-06	0.7100	0.7600	0.7000	0.7600	-27.619%	4	82	-88.158%
2026-01-23	1.0500	1.0500	1.0500	1.0500	-7.895%	2	80	-91.429%
2026-01-22	1.1500	1.1500	1.1400	1.1400	+3.636%	70	80	-92.105%
2026-01-21	1.1000	1.1000	1.1000	1.1000	0.000%	10	10	-91.818%