Dark

HTZ20260918P5
HTZ Sep 18 2026 5.00 Put (HTZ260918P00005000)
option OPRA

EOD

Aug 6, 2026

3.05-13.352%(-0.47)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.2800	3.2800	3.0500	3.0500	-13.352%	15	6,494	0.000%
2026-08-05	3.5200	3.5200	3.5200	3.5200	-0.283%	1	6,494	-13.352%
2026-08-04	3.5300	3.5300	3.5300	3.5300	+3.216%	1	6,495	-13.598%
2026-07-29	3.4200	3.4200	3.4200	3.4200	+6.211%	2	6,496	-10.819%
2026-07-28	3.2200	3.2200	3.2200	3.2200	+4.886%	3	6,498	-5.280%
2026-07-27	3.1700	3.1700	3.0700	3.0700	+0.656%	12	6,498	-0.651%
2026-07-23	3.0500	3.0500	3.0500	3.0500	-1.613%	7	6,510	0.000%
2026-07-22	3.1000	3.1000	3.1000	3.1000	-4.615%	30	6,517	-1.613%
2026-07-21	3.2500	3.2500	3.2500	3.2500	+1.562%	1	6,547	-6.154%
2026-07-17	3.2000	3.2000	3.2000	3.2000	+1.911%	5	6,548	-4.688%
2026-07-15	3.1200	3.1500	3.1200	3.1400	-1.875%	9	6,553	-2.866%
2026-07-14	3.1600	3.2100	3.1600	3.2000	+9.589%	7	6,549	-4.688%
2026-07-10	2.9200	2.9200	2.9200	2.9200	0.000%	5	6,544	+4.452%
2026-07-06	2.9200	2.9200	2.9200	2.9200	+4.659%	1	6,539	+4.452%
2026-06-30	2.6700	2.7900	2.6700	2.7900	+12.048%	2	6,538	+9.319%
2026-06-25	2.3500	2.4900	2.2800	2.4900	+26.396%	16	6,539	+22.490%
2026-06-24	1.2000	2.1000	1.2000	1.9700	+146.250%	58	6,532	+54.822%
2026-06-23	0.8000	0.8000	0.8000	0.8000	+2.564%	124	6,530	+281.250%
2026-06-22	0.8200	0.8200	0.7800	0.7800	-7.143%	85	6,426	+291.026%
2026-06-18	0.8400	0.8400	0.8400	0.8400	-9.677%	4	6,290	+263.095%
2026-06-17	0.9200	0.9300	0.8600	0.9300	+13.415%	56	6,290	+227.957%
2026-06-16	0.8200	0.8500	0.8200	0.8200	0.000%	163	6,290	+271.951%
2026-06-15	0.8500	0.8500	0.7700	0.8200	-5.747%	295	6,130	+271.951%
2026-06-12	0.8800	0.8800	0.8700	0.8700	-5.435%	50	5,845	+250.575%
2026-06-11	0.9400	0.9400	0.9200	0.9200	-2.128%	15	5,795	+231.522%
2026-06-10	0.8900	0.9400	0.8900	0.9400	+5.618%	122	5,780	+224.468%
2026-06-09	0.9100	0.9100	0.8900	0.8900	-5.319%	67	5,698	+242.697%
2026-06-08	0.9000	0.9400	0.9000	0.9400	0.000%	15	5,633	+224.468%
2026-06-04	0.9400	0.9400	0.9400	0.9400	+1.075%	3	5,642	+224.468%
2026-06-03	0.9600	0.9600	0.9300	0.9300	-2.105%	343	5,641	+227.957%
2026-06-01	0.9500	0.9500	0.9500	0.9500	+11.765%	2	5,299	+221.053%
2026-05-28	0.8500	0.8700	0.8500	0.8500	-9.574%	106	5,297	+258.824%
2026-05-27	0.9700	0.9700	0.9400	0.9400	-4.082%	2	5,191	+224.468%
2026-05-26	0.8700	0.9800	0.8700	0.9800	-5.769%	402	5,190	+211.224%
2026-05-22	1.0000	1.0400	1.0000	1.0400	-5.455%	5	5,378	+193.269%
2026-05-20	1.1000	1.1000	1.0500	1.1000	+5.769%	133	5,381	+177.273%
2026-05-19	1.0100	1.0400	1.0100	1.0400	-0.952%	8	5,341	+193.269%
2026-05-18	1.0400	1.0500	0.9200	1.0500	+12.903%	3,107	5,341	+190.476%
2026-05-15	0.9100	0.9300	0.9100	0.9300	+14.815%	6	5,341	+227.957%
2026-05-14	0.7500	0.8200	0.7500	0.8100	+6.579%	102	5,865	+276.543%
2026-05-13	0.7600	0.7600	0.7600	0.7600	-12.644%	6	5,865	+301.316%
2026-05-12	0.7400	0.8700	0.7400	0.8700	+20.833%	11	5,865	+250.575%
2026-05-11	0.7200	0.7200	0.7200	0.7200	-7.692%	21	5,865	+323.611%
2026-05-08	0.7800	0.7800	0.7800	0.7800	-2.500%	1	5,865	+291.026%
2026-05-07	0.8000	0.8000	0.8000	0.8000	-12.088%	1	5,865	+281.250%
2026-05-05	0.9100	0.9100	0.9100	0.9100	-5.208%	1	5,865	+235.165%
2026-05-01	0.9800	1.0000	0.9600	0.9600	+17.073%	23	5,865	+217.708%
2026-04-30	0.8600	0.8900	0.8200	0.8200	-21.154%	107	5,865	+271.951%
2026-04-29	1.0200	1.0400	0.9800	1.0400	+1.961%	191	5,876	+193.269%
2026-04-28	1.0400	1.0900	1.0100	1.0200	-2.857%	1,307	5,686	+199.020%
2026-04-27	1.0500	1.0700	1.0500	1.0500	-3.670%	210	4,647	+190.476%
2026-04-24	1.1000	1.1000	1.0300	1.0900	+1.869%	1,382	4,699	+179.817%
2026-04-23	0.9600	1.1100	0.9600	1.0700	+20.225%	6	4,020	+185.047%
2026-04-22	0.8400	0.8900	0.8400	0.8900	+1.136%	12	4,019	+242.697%
2026-04-21	0.8100	0.9500	0.8100	0.8800	+2.326%	3,042	1,537	+246.591%
2026-04-20	0.8000	0.8600	0.8000	0.8600	+4.878%	925	1,537	+254.651%
2026-04-17	0.8400	0.8600	0.8200	0.8200	-9.890%	49	698	+271.951%
2026-04-16	0.8700	0.9100	0.8700	0.9100	-10.784%	339	650	+235.165%
2026-04-15	1.0000	1.0200	1.0000	1.0200	+10.870%	15	311	+199.020%
2026-04-14	0.9200	0.9200	0.9200	0.9200	-5.155%	6	309	+231.522%
2026-04-13	1.0000	1.0000	0.9700	0.9700	-8.491%	87	309	+214.433%
2026-04-10	0.9700	1.0600	0.9700	1.0600	+3.922%	41	229	+187.736%
2026-04-09	1.0200	1.0200	1.0200	1.0200	-15.000%	6	188	+199.020%
2026-04-07	1.2000	1.2000	1.2000	1.2000	-6.250%	10	184	+154.167%
2026-04-01	1.2600	1.2800	1.2600	1.2800	-6.569%	6	178	+138.281%
2026-03-27	1.3700	1.3700	1.3700	1.3700	-11.613%	4	178	+122.628%
2026-03-17	1.5500	1.5500	1.5500	1.5500	-8.824%	2	182	+96.774%
2026-03-16	1.7200	1.7200	1.7000	1.7000	+3.659%	4	180	+79.412%
2026-03-13	1.6400	1.6400	1.6400	1.6400	-2.381%	5	178	+85.976%
2026-03-12	1.6500	1.6800	1.6500	1.6800	+3.704%	25	173	+81.548%
2026-03-11	1.6400	1.6400	1.6200	1.6200	-5.814%	100	148	+88.272%
2026-03-09	1.7200	1.7200	1.7200	1.7200	+18.621%	2	48	+77.326%
2026-02-26	1.5000	1.5000	1.4500	1.4500	-0.685%	3	46	+110.345%
2026-02-19	1.4300	1.4600	1.4300	1.4600	+21.667%	20	45	+108.904%
2026-02-11	1.2100	1.2100	1.2000	1.2000	+0.840%	5	25	+154.167%
2026-02-02	1.1900	1.1900	1.1900	1.1900	-9.848%	1	20	+156.303%
2026-01-30	1.3200	1.3200	1.3200	1.3200	+3.937%	1	19	+131.061%
2026-01-29	1.2700	1.2700	1.2700	1.2700	+4.098%	7	18	+140.157%
2026-01-28	1.2200	1.2200	1.2200	1.2200	+6.087%	10	11	+150.000%
2026-01-20	1.1500	1.1500	1.1500	1.1500	0.000%	1	1	+165.217%