Dark

HTZ20261218C2
HTZ Dec 18 2026 2.00 Call (HTZ261218C00002000)
option OPRA

EOD

Sep 22, 2026

0.3200+3.226%(+0.0100)364

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.3500	0.3500	0.2400	0.3200	+3.226%	364	13,888	0.000%
2026-09-21	0.3200	0.3300	0.2500	0.3100	+3.333%	1,025	13,663	+3.226%
2026-09-18	0.3000	0.3200	0.2900	0.3000	-6.250%	62	13,234	+6.667%
2026-09-17	0.4000	0.4000	0.3000	0.3200	-8.571%	94	13,232	0.000%
2026-09-16	0.3700	0.3800	0.3200	0.3500	-5.405%	330	13,238	-8.571%
2026-09-15	0.4000	0.4200	0.3700	0.3700	-2.632%	201	13,278	-13.514%
2026-09-14	0.3600	0.4500	0.3600	0.3800	-13.636%	206	13,348	-15.789%
2026-09-11	0.4500	0.4700	0.4200	0.4400	0.000%	527	13,291	-27.273%
2026-09-10	0.4600	0.5000	0.4300	0.4400	-6.383%	47	12,986	-27.273%
2026-09-09	0.5300	0.5300	0.4700	0.4700	-14.545%	242	12,969	-31.915%
2026-09-08	0.5800	0.5800	0.5500	0.5500	-14.063%	88	12,806	-41.818%
2026-09-04	0.6500	0.6600	0.6100	0.6400	+6.667%	3,050	9,817	-50.000%
2026-09-03	0.6200	0.6200	0.5700	0.6000	-7.692%	755	9,817	-46.667%
2026-09-02	0.6900	0.7300	0.6500	0.6500	+8.333%	3,721	9,995	-50.769%
2026-09-01	0.5900	0.6000	0.5500	0.6000	+1.695%	2,528	12,242	-46.667%
2026-08-31	0.5000	0.6200	0.5000	0.5900	+11.321%	1,107	11,338	-45.763%
2026-08-28	0.5000	0.5800	0.4900	0.5300	+10.417%	2,629	10,726	-39.623%
2026-08-27	0.5600	0.5600	0.4700	0.4800	-14.286%	314	8,710	-33.333%
2026-08-26	0.6500	0.6500	0.5600	0.5600	-8.197%	34	8,711	-42.857%
2026-08-25	0.6500	0.6500	0.5800	0.6100	-4.688%	60	8,711	-47.541%
2026-08-24	0.6700	0.6700	0.6200	0.6400	-5.882%	33	8,713	-50.000%
2026-08-21	0.6000	0.7000	0.5400	0.6800	+23.636%	134	8,710	-52.941%
2026-08-20	0.6100	0.6100	0.5500	0.5500	-8.333%	969	8,651	-41.818%
2026-08-19	0.5500	0.6500	0.5400	0.6000	+5.263%	284	8,593	-46.667%
2026-08-18	0.6000	0.6000	0.5500	0.5700	-25.000%	392	8,375	-43.860%
2026-08-17	0.7400	0.7600	0.6600	0.7600	+4.110%	47	8,230	-57.895%
2026-08-14	0.8500	0.8500	0.7100	0.7300	-7.595%	231	8,204	-56.164%
2026-08-13	1.2000	1.3000	0.7900	0.7900	-36.290%	1,061	8,188	-59.494%
2026-08-12	0.9100	1.2500	0.9000	1.2400	+26.531%	402	8,225	-74.194%
2026-08-11	0.8400	1.1000	0.8400	0.9800	+46.269%	605	8,187	-67.347%
2026-08-10	0.8200	1.1400	0.6700	0.6700	-16.250%	2,338	8,191	-52.239%
2026-08-07	0.8800	0.9900	0.6900	0.8000	+23.077%	2,046	6,537	-60.000%
2026-08-06	0.4000	0.8100	0.3500	0.6500	+109.677%	3,452	5,552	-50.769%
2026-08-05	0.2900	0.3500	0.2800	0.3100	-3.125%	203	4,234	+3.226%
2026-08-04	0.3200	0.3400	0.3000	0.3200	0.000%	232	4,065	0.000%
2026-08-03	0.3500	0.3500	0.2900	0.3200	-3.030%	105	3,932	0.000%
2026-07-31	0.3400	0.3600	0.3300	0.3300	-19.512%	475	3,868	-3.030%
2026-07-29	0.4000	0.4400	0.3600	0.4100	-10.870%	1,086	3,438	-21.951%
2026-07-28	0.6000	0.6000	0.4600	0.4600	-20.690%	329	3,204	-30.435%
2026-07-27	0.5100	0.5900	0.4900	0.5800	+20.833%	92	2,875	-44.828%
2026-07-24	0.5300	0.5300	0.4700	0.4800	-9.434%	347	2,786	-33.333%
2026-07-23	0.5400	0.6000	0.5200	0.5300	+6.000%	1,026	2,440	-39.623%
2026-07-22	0.5000	0.6000	0.5000	0.5000	+8.696%	53	1,416	-36.000%
2026-07-21	0.4600	0.4700	0.4600	0.4600	+6.977%	22	1,370	-30.435%
2026-07-20	0.4400	0.4400	0.4300	0.4300	-6.522%	620	1,350	-25.581%
2026-07-17	0.4300	0.4700	0.4300	0.4600	-9.804%	306	926	-30.435%
2026-07-16	0.4400	0.5100	0.4400	0.5100	-1.923%	3	720	-37.255%
2026-07-15	0.4800	0.5200	0.4800	0.5200	+13.043%	7	721	-38.462%
2026-07-14	0.4400	0.4900	0.4400	0.4600	-6.122%	10	715	-30.435%
2026-07-13	0.5600	0.5600	0.4600	0.4900	-26.866%	156	712	-34.694%
2026-07-10	0.6700	0.6700	0.6700	0.6700	+3.077%	2	565	-52.239%
2026-07-09	0.5900	0.6500	0.5900	0.6500	+18.182%	51	564	-50.769%
2026-07-08	0.5600	0.5600	0.5400	0.5500	-9.836%	33	613	-41.818%
2026-07-07	0.6300	0.6300	0.6100	0.6100	-1.613%	4	584	-47.541%
2026-07-06	0.6200	0.6200	0.6200	0.6200	0.000%	2	580	-48.387%
2026-07-02	0.7000	0.7000	0.6200	0.6200	-7.463%	5	575	-48.387%
2026-07-01	0.7500	0.7500	0.6400	0.6700	+3.077%	242	575	-52.239%
2026-06-30	0.7200	0.7200	0.6500	0.6500	-14.474%	156	342	-50.769%
2026-06-29	0.9000	0.9000	0.7400	0.7600	-25.490%	35	215	-57.895%
2026-06-26	1.0200	1.0200	1.0200	1.0200	+6.250%	2	184	-68.627%
2026-06-25	1.0000	1.0000	0.9600	0.9600	-78.667%	3	182	-66.667%
2026-04-14	4.5000	4.5000	4.5000	4.5000	-7.216%	1	179	-92.889%
2026-04-10	4.8500	4.8500	4.8500	4.8500	+49.231%	3	180	-93.402%
2026-02-12	3.2500	3.2500	3.2500	3.2500	0.000%	6	183	-90.154%
2026-02-05	3.2500	3.2500	3.2500	3.2500	-8.451%	23	177	-90.154%
2026-02-04	3.4000	3.5500	3.4000	3.5500	+1.429%	16	154	-90.986%
2025-12-05	3.5000	3.5000	3.5000	3.5000	+16.667%	1	153	-90.857%
2025-11-21	3.0000	3.0000	3.0000	3.0000	-31.818%	1	153	-89.333%
2025-11-11	4.4000	4.4000	4.4000	4.4000	-10.387%	1	151	-92.727%
2025-11-04	4.9000	4.9100	4.9000	4.9100	+53.438%	20	151	-93.483%
2025-10-31	3.2000	3.2000	3.2000	3.2000	-5.882%	10	159	-90.000%
2025-10-30	3.4000	3.4000	3.4000	3.4000	-8.108%	10	149	-90.588%
2025-08-20	3.7000	3.7000	3.7000	3.7000	-17.778%	3	139	-91.351%
2025-05-05	4.5000	4.5000	4.5000	4.5000	-10.000%	2	139	-92.889%
2025-05-01	5.0000	5.0000	5.0000	5.0000	+3.520%	2	137	-93.600%
2025-04-30	4.8300	4.8300	4.8300	4.8300	-19.500%	1	135	-93.375%
2025-04-29	6.0000	6.0000	6.0000	6.0000	-14.286%	2	136	-94.667%
2025-04-24	7.0000	7.0000	7.0000	7.0000	-1.408%	3	134	-95.429%
2025-04-22	7.1000	7.1000	7.1000	7.1000	+34.216%	5	134	-95.493%
2025-04-17	5.2900	5.2900	5.2900	5.2900	+108.268%	5	134	-93.951%
2025-04-10	2.5400	2.5400	2.5400	2.5400	-11.498%	1	134	-87.402%
2025-02-06	2.8700	2.8700	2.8700	2.8700	+6.296%	1	133	-88.850%
2024-11-19	2.7000	2.7000	2.7000	2.7000	+28.571%	1	132	-88.148%
2024-09-30	2.1000	2.1000	2.1000	2.1000	+47.887%	3	132	-84.762%
2024-09-11	1.4400	1.4500	1.4200	1.4200	-10.692%	8	129	-77.465%
2024-09-10	1.5000	1.5900	1.5000	1.5900	-40.000%	18	130	-79.874%
2024-08-06	2.6500	2.6500	2.6500	2.6500	+15.217%	1	112	-87.925%
2024-08-05	2.2500	2.3000	2.2500	2.3000	-11.538%	6	111	-86.087%
2024-06-24	2.6000	2.6000	2.6000	2.6000	-8.772%	1	106	-87.692%
2024-06-21	2.8500	2.8500	2.8500	2.8500	+47.668%	2	105	-88.772%
2024-06-20	1.9300	1.9300	1.9300	1.9300	-35.667%	8	106	-83.420%
2024-06-03	3.0000	3.0000	3.0000	3.0000	-21.053%	5	98	-89.333%
2024-05-13	3.7000	3.8000	3.7000	3.8000	+2.703%	292	93	-91.579%
2024-05-08	3.7000	3.7000	3.7000	3.7000	-3.896%	1	298	-91.351%
2024-05-06	3.7500	3.9000	3.7000	3.8500	+17.021%	292	297	-91.688%
2024-04-29	3.2900	3.2900	3.2900	3.2900	0.000%	5	5	-90.274%