Dark

HTZ20260918C8
HTZ Sep 18 2026 8.00 Call (HTZ260918C00008000)
option OPRA

EOD

Aug 6, 2026

0.0800+300.000%(+0.0600)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0300	0.1000	0.0300	0.0800	+300.000%	126	1,756	0.000%
2026-07-31	0.0200	0.0200	0.0200	0.0200	0.000%	5	1,661	+300.000%
2026-07-29	0.0200	0.0200	0.0200	0.0200	-33.333%	100	1,661	+300.000%
2026-07-23	0.0300	0.0300	0.0300	0.0300	+50.000%	75	1,661	+166.667%
2026-07-21	0.0200	0.0200	0.0200	0.0200	-33.333%	1	1,709	+300.000%
2026-07-20	0.0300	0.0300	0.0300	0.0300	0.000%	25	1,709	+166.667%
2026-07-17	0.0300	0.0300	0.0300	0.0300	0.000%	2	1,684	+166.667%
2026-07-13	0.0600	0.0600	0.0300	0.0300	-25.000%	2	1,684	+166.667%
2026-07-10	0.0400	0.0400	0.0400	0.0400	0.000%	51	1,683	+100.000%
2026-07-07	0.0300	0.0400	0.0300	0.0400	0.000%	7	1,651	+100.000%
2026-07-06	0.0400	0.0400	0.0400	0.0400	+100.000%	1	1,656	+100.000%
2026-07-01	0.0300	0.0300	0.0200	0.0200	-60.000%	50	1,655	+300.000%
2026-06-30	0.0500	0.0500	0.0500	0.0500	+66.667%	1	1,655	+60.000%
2026-06-29	0.0400	0.0400	0.0300	0.0300	-25.000%	251	1,656	+166.667%
2026-06-25	0.0900	0.0900	0.0300	0.0400	-20.000%	229	1,557	+100.000%
2026-06-24	0.1000	0.1000	0.0300	0.0500	-70.588%	903	1,463	+60.000%
2026-06-23	0.1700	0.1700	0.1700	0.1700	-10.526%	41	2,259	-52.941%
2026-06-22	0.2000	0.2000	0.1900	0.1900	-9.524%	2	2,242	-57.895%
2026-06-18	0.2000	0.2100	0.2000	0.2100	+16.667%	55	2,252	-61.905%
2026-06-17	0.2000	0.2000	0.1800	0.1800	-37.931%	11	2,252	-55.556%
2026-06-15	0.3000	0.3000	0.2900	0.2900	+7.407%	7	2,252	-72.414%
2026-06-11	0.2900	0.2900	0.2700	0.2700	0.000%	18	2,245	-70.370%
2026-06-10	0.2700	0.2700	0.2700	0.2700	-20.588%	5	2,245	-70.370%
2026-06-09	0.3100	0.3400	0.2900	0.3400	-8.108%	19	2,250	-76.471%
2026-06-08	0.3600	0.4100	0.3600	0.3700	+32.143%	7	2,248	-78.378%
2026-06-05	0.3000	0.3000	0.2800	0.2800	-6.667%	11	2,243	-71.429%
2026-06-03	0.1400	0.3200	0.1400	0.3000	-11.765%	16	2,249	-73.333%
2026-06-02	0.3100	0.3600	0.3100	0.3400	-22.727%	20	2,239	-76.471%
2026-06-01	0.4400	0.4400	0.4400	0.4400	-12.000%	1	2,230	-81.818%
2026-05-29	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,230	-84.000%
2026-05-28	0.3800	0.5000	0.3800	0.5000	+28.205%	7	2,229	-84.000%
2026-05-27	0.4100	0.4200	0.3900	0.3900	-20.408%	15	2,225	-79.487%
2026-05-26	0.4600	0.5000	0.4600	0.4900	+19.512%	21	2,220	-83.673%
2026-05-22	0.3900	0.4300	0.3900	0.4100	0.000%	37	2,210	-80.488%
2026-05-21	0.4100	0.4100	0.4100	0.4100	+20.588%	2	2,189	-80.488%
2026-05-20	0.3200	0.3400	0.3200	0.3400	-2.857%	35	2,189	-76.471%
2026-05-19	0.4000	0.4000	0.3500	0.3500	-12.500%	3	2,166	-77.143%
2026-05-18	0.5200	0.5200	0.3900	0.4000	-24.528%	61	2,166	-80.000%
2026-05-15	0.5400	0.5400	0.5200	0.5300	-18.462%	4	2,166	-84.906%
2026-05-14	0.6500	0.6500	0.6500	0.6500	-13.333%	3	2,166	-87.692%
2026-05-13	0.7500	0.7500	0.7500	0.7500	+31.579%	1	2,166	-89.333%
2026-05-12	0.6100	0.6100	0.5700	0.5700	-30.488%	6	2,166	-85.965%
2026-05-11	0.7100	0.9000	0.7100	0.8200	+9.333%	20	2,166	-90.244%
2026-05-08	1.0700	1.0700	0.7500	0.7500	-15.730%	81	2,149	-89.333%
2026-05-07	0.5100	0.9200	0.5100	0.8900	-9.184%	44	2,155	-91.011%
2026-05-06	0.9500	0.9800	0.9400	0.9800	+11.364%	9	2,147	-91.837%
2026-05-05	0.8000	0.8800	0.7900	0.8800	+23.944%	12	2,139	-90.909%
2026-05-04	0.7700	0.7700	0.7100	0.7100	-23.656%	14	2,132	-88.732%
2026-05-01	0.9800	0.9800	0.8000	0.9300	-2.105%	31	2,108	-91.398%
2026-04-30	0.9500	1.3000	0.9500	0.9500	+46.154%	206	2,108	-91.579%
2026-04-29	0.6500	0.6500	0.6500	0.6500	+1.563%	1	2,013	-87.692%
2026-04-28	0.6500	0.6700	0.6400	0.6400	+6.667%	12	2,013	-87.500%
2026-04-27	0.6000	0.6000	0.6000	0.6000	-16.667%	2	2,017	-86.667%
2026-04-24	0.7300	0.7300	0.6900	0.7200	-10.000%	14	2,015	-88.889%
2026-04-23	0.9800	0.9800	0.7500	0.8000	-37.008%	14	2,015	-90.000%
2026-04-22	1.6300	1.7900	1.2700	1.2700	-18.590%	88	2,015	-93.701%
2026-04-21	1.9400	1.9600	1.4500	1.5600	-21.212%	13	1,986	-94.872%
2026-04-20	2.0200	2.1000	1.8100	1.9800	+3.665%	39	1,986	-95.960%
2026-04-17	1.3100	1.9100	1.3100	1.9100	+46.923%	29	1,971	-95.812%
2026-04-16	1.2800	1.3300	1.2800	1.3000	+18.182%	17	1,974	-93.846%
2026-04-15	1.3600	1.3600	1.1000	1.1000	-18.519%	515	1,972	-92.727%
2026-04-14	1.2900	1.3800	1.1000	1.3500	+9.756%	222	1,967	-94.074%
2026-04-13	1.1900	1.2300	1.1900	1.2300	+20.588%	36	1,756	-93.496%
2026-04-10	1.0200	1.0200	1.0200	1.0200	-11.304%	30	1,734	-92.157%
2026-04-09	1.2500	1.2500	1.1500	1.1500	+38.554%	256	1,704	-93.043%
2026-04-08	0.8300	0.8300	0.8300	0.8300	-2.353%	10	1,508	-90.361%
2026-04-07	0.6100	0.8500	0.6100	0.8500	+70.000%	551	1,498	-90.588%
2026-04-06	0.3500	0.5000	0.3500	0.5000	+38.889%	16	961	-84.000%
2026-03-31	0.3000	0.3700	0.3000	0.3600	+20.000%	363	947	-77.778%
2026-03-26	0.2800	0.3000	0.2700	0.3000	+15.385%	825	842	-73.333%
2026-03-23	0.2500	0.2700	0.2500	0.2600	-10.345%	5	17	-69.231%
2026-02-27	0.2900	0.2900	0.2900	0.2900	-40.816%	1	14	-72.414%
2026-02-17	0.4900	0.4900	0.4900	0.4900	-3.922%	2	13	-83.673%
2026-02-06	0.5100	0.5100	0.5100	0.5100	-8.929%	1	13	-84.314%
2026-02-05	0.5600	0.5600	0.5600	0.5600	-6.667%	1	12	-85.714%
2026-02-04	0.5500	0.6000	0.5500	0.6000	+13.208%	2	11	-86.667%
2026-01-29	0.5300	0.5300	0.5300	0.5300	-29.333%	6	10	-84.906%
2026-01-27	0.7500	0.7500	0.7500	0.7500	-6.250%	1	10	-89.333%
2026-01-21	0.8000	0.8000	0.8000	0.8000	+6.667%	3	10	-90.000%
2026-01-16	0.7100	0.7500	0.7100	0.7500	0.000%	9	0	-89.333%