Dark

HTZ20261218C3
HTZ Dec 18 2026 3.00 Call (HTZ261218C00003000)
option OPRA

EOD

Aug 6, 2026

0.4500+150.000%(+0.2700)488

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1900	0.5800	0.1900	0.4500	+150.000%	488	5,844	0.000%
2026-08-05	0.1800	0.1800	0.1800	0.1800	-5.263%	50	5,698	+150.000%
2026-08-04	0.1700	0.1900	0.1600	0.1900	+18.750%	83	5,648	+136.842%
2026-08-03	0.1800	0.1800	0.1600	0.1600	-15.789%	10	5,605	+181.250%
2026-07-31	0.1900	0.1900	0.1900	0.1900	-13.636%	10	5,600	+136.842%
2026-07-30	0.1900	0.2200	0.1900	0.2200	-4.348%	5,265	5,590	+104.545%
2026-07-29	0.2400	0.2400	0.2200	0.2300	-11.538%	81	8,742	+95.652%
2026-07-28	0.2600	0.2700	0.2600	0.2600	-25.714%	43	8,701	+73.077%
2026-07-27	0.3000	0.3500	0.3000	0.3500	+34.615%	4	8,658	+28.571%
2026-07-24	0.2700	0.2700	0.2600	0.2600	-13.333%	15	8,659	+73.077%
2026-07-22	0.2500	0.3100	0.2500	0.3000	+20.000%	19	8,649	+50.000%
2026-07-21	0.2500	0.2500	0.2500	0.2500	+4.167%	72	8,651	+80.000%
2026-07-20	0.2500	0.2500	0.2300	0.2400	0.000%	270	8,579	+87.500%
2026-07-17	0.2400	0.2400	0.2300	0.2400	-14.286%	57	8,313	+87.500%
2026-07-16	0.2600	0.3000	0.2600	0.2800	+7.692%	56	8,317	+60.714%
2026-07-15	0.2600	0.2600	0.2600	0.2600	+4.000%	1	8,363	+73.077%
2026-07-14	0.2400	0.2700	0.2400	0.2500	-7.407%	1,061	8,363	+80.000%
2026-07-13	0.3300	0.3300	0.2400	0.2700	-22.857%	3,060	7,385	+66.667%
2026-07-10	0.4200	0.4200	0.3200	0.3500	-7.895%	30	8,330	+28.571%
2026-07-09	0.3600	0.3800	0.3500	0.3800	+22.581%	114	8,305	+18.421%
2026-07-08	0.3200	0.3200	0.3000	0.3100	-18.421%	34	8,281	+45.161%
2026-07-07	0.3600	0.4300	0.3600	0.3800	+5.556%	2,110	8,306	+18.421%
2026-07-06	0.4000	0.4000	0.3200	0.3600	-10.000%	3,238	6,266	+25.000%
2026-07-02	0.4000	0.4100	0.3900	0.4000	+11.111%	26	3,497	+12.500%
2026-07-01	0.4400	0.4400	0.3600	0.3600	-7.692%	6	3,497	+25.000%
2026-06-30	0.4500	0.4500	0.3800	0.3900	-13.333%	22	3,492	+15.385%
2026-06-29	0.4700	0.4800	0.4000	0.4500	-36.620%	65	3,471	0.000%
2026-06-26	0.7100	0.7100	0.7100	0.7100	+29.091%	15	3,450	-36.620%
2026-06-25	0.6700	0.6800	0.5200	0.5500	-30.380%	3,274	3,450	-18.182%
2026-06-24	1.1300	1.1300	0.7900	0.7900	-68.775%	20	291	-43.038%
2026-06-01	2.5300	2.5300	2.5300	2.5300	-48.156%	1	290	-82.213%
2026-04-21	4.8800	4.8800	4.8800	4.8800	+7.253%	1	289	-90.779%
2026-04-17	4.5500	4.5500	4.5500	4.5500	+172.455%	1	289	-90.110%
2026-03-12	1.6200	1.6700	1.6200	1.6700	-29.832%	233	289	-73.054%
2026-02-13	2.3800	2.3800	2.3800	2.3800	-9.160%	1	197	-81.092%
2026-02-11	2.6200	2.6200	2.6200	2.6200	-15.484%	1	197	-82.824%
2026-01-23	3.1000	3.1000	3.1000	3.1000	0.000%	5	197	-85.484%
2025-12-09	3.1000	3.1000	3.1000	3.1000	-22.500%	20	202	-85.484%
2025-11-11	4.0000	4.0000	4.0000	4.0000	-8.046%	1	201	-88.750%
2025-11-04	4.3500	4.3500	4.3500	4.3500	+67.308%	1	201	-89.655%
2025-11-03	2.7000	2.7000	2.6000	2.6000	0.000%	3	203	-82.692%
2025-10-30	2.6000	2.6000	2.6000	2.6000	-18.750%	1	203	-82.692%
2025-10-29	3.0000	3.2000	3.0000	3.2000	+6.667%	32	203	-85.938%
2025-08-25	3.0000	3.0000	3.0000	3.0000	-44.954%	1	175	-85.000%
2025-07-23	5.4500	5.4500	5.4500	5.4500	+32.927%	10	174	-91.743%
2025-07-22	4.1000	4.1000	4.1000	4.1000	-18.000%	1	184	-89.024%
2025-07-16	5.0000	5.0000	5.0000	5.0000	+35.135%	2	185	-91.000%
2025-07-02	3.7000	3.7000	3.7000	3.7000	-15.525%	2	186	-87.838%
2025-07-01	4.5000	4.5000	4.3800	4.3800	+9.774%	10	188	-89.726%
2025-05-30	3.9900	3.9900	3.9900	3.9900	+6.400%	2	188	-88.722%
2025-05-29	3.7500	3.7500	3.7500	3.7500	+13.636%	1	187	-88.000%
2025-05-14	3.3000	3.3000	3.3000	3.3000	0.000%	55	188	-86.364%
2025-05-13	3.4600	3.4600	3.3000	3.3000	-29.787%	56	243	-86.364%
2025-04-29	4.7000	4.7000	4.7000	4.7000	-12.963%	3	243	-90.426%
2025-04-25	5.4000	5.4000	5.4000	5.4000	-11.038%	2	246	-91.667%
2025-04-24	6.0800	6.0800	6.0700	6.0700	+8.393%	2	246	-92.586%
2025-04-23	5.6000	5.6000	5.6000	5.6000	+5.660%	1	248	-91.964%
2025-04-17	4.9700	5.6500	4.6000	5.3000	+152.381%	270	97	-91.509%
2025-03-28	2.1000	2.1000	2.1000	2.1000	-2.326%	4	97	-78.571%
2025-02-25	2.1500	2.1500	2.1500	2.1500	-12.245%	2	97	-79.070%
2025-02-06	2.4500	2.4500	2.4500	2.4500	+11.364%	1	97	-81.633%
2025-01-17	2.2000	2.2000	2.2000	2.2000	+26.437%	2	98	-79.545%
2025-01-14	1.6500	1.7400	1.6500	1.7400	-15.122%	2	98	-74.138%
2024-12-16	2.0600	2.1000	2.0500	2.0500	-22.348%	4	100	-78.049%
2024-12-03	2.6400	2.6400	2.6400	2.6400	-12.000%	1	100	-82.955%
2024-11-25	3.0000	3.0000	3.0000	3.0000	+50.000%	1	101	-85.000%
2024-11-20	2.0000	2.0000	2.0000	2.0000	-9.091%	5	100	-77.500%
2024-11-15	2.0000	2.2500	2.0000	2.2000	+2.326%	6	105	-79.545%
2024-11-13	2.0500	2.1500	2.0500	2.1500	+30.303%	11	107	-79.070%
2024-11-12	1.6500	1.6500	1.6500	1.6500	+10.000%	1	107	-72.727%
2024-11-07	1.5000	1.5000	1.5000	1.5000	+20.000%	1	107	-70.000%
2024-11-01	1.2500	1.2500	1.2500	1.2500	0.000%	2	106	-64.000%
2024-10-31	1.2500	1.2500	1.2500	1.2500	-8.088%	5	105	-64.000%
2024-10-30	1.3600	1.3600	1.3600	1.3600	-2.857%	2	100	-66.912%
2024-10-29	1.4000	1.4000	1.4000	1.4000	-9.677%	1	102	-67.857%
2024-10-18	1.5500	1.5500	1.5500	1.5500	+6.164%	20	102	-70.968%
2024-10-16	1.4600	1.4600	1.4600	1.4600	+2.817%	1	112	-69.178%
2024-10-14	1.4200	1.4200	1.4200	1.4200	-11.250%	1	111	-68.310%
2024-09-20	1.7500	1.7500	1.6000	1.6000	-13.978%	6	110	-71.875%
2024-09-19	1.7500	1.8600	1.7500	1.8600	-7.000%	2	111	-75.806%
2024-09-18	2.0000	2.0000	2.0000	2.0000	+29.032%	15	110	-77.500%
2024-09-16	1.5500	1.5500	1.5500	1.5500	+6.164%	1	110	-70.968%
2024-09-13	1.3500	1.4600	1.3500	1.4600	+21.667%	4	110	-69.178%
2024-09-12	1.2500	1.2500	1.2000	1.2000	+0.840%	6	109	-62.500%
2024-09-10	1.2500	1.2500	1.1900	1.1900	-2.459%	14	104	-62.185%
2024-09-09	1.2500	1.2500	1.2200	1.2200	-3.937%	14	98	-63.115%
2024-09-06	1.2500	1.2700	1.2500	1.2700	-9.286%	4	94	-64.567%
2024-09-05	1.3900	1.4000	1.3900	1.4000	0.000%	2	93	-67.857%
2024-09-04	1.4000	1.4000	1.4000	1.4000	0.000%	1	95	-67.857%
2024-09-03	1.4900	1.4900	1.4000	1.4000	-27.835%	8	95	-67.857%
2024-08-13	1.9400	1.9400	1.9400	1.9400	-8.920%	1	88	-76.804%
2024-08-05	2.1300	2.1300	2.1300	2.1300	+1.429%	1	88	-78.873%
2024-08-02	2.1000	2.1000	2.1000	2.1000	0.000%	2	89	-78.571%
2024-08-01	2.1500	2.1500	2.1000	2.1000	-2.326%	3	89	-78.571%
2024-07-30	2.1500	2.1500	2.1500	2.1500	-4.444%	1	88	-79.070%
2024-07-22	2.2500	2.2500	2.2500	2.2500	+8.696%	10	87	-80.000%
2024-07-19	2.3000	2.3000	2.0700	2.0700	-12.658%	10	77	-78.261%
2024-07-12	2.3700	2.3700	2.3700	2.3700	+35.429%	4	73	-81.013%
2024-07-10	1.7500	1.7500	1.7500	1.7500	-13.366%	5	71	-74.286%
2024-07-08	2.0200	2.0200	2.0200	2.0200	+3.590%	1	66	-77.723%
2024-07-03	1.9500	1.9500	1.9500	1.9500	-7.583%	1	67	-76.923%
2024-07-01	2.1100	2.1100	2.1100	2.1100	+0.476%	1	66	-78.673%
2024-06-28	2.1000	2.1000	2.1000	2.1000	+8.247%	2	66	-78.571%
2024-06-27	1.9400	1.9400	1.9400	1.9400	-5.366%	5	65	-76.804%
2024-06-26	1.9900	2.0500	1.9500	2.0500	-10.870%	23	63	-78.049%
2024-06-24	2.3000	2.3000	2.3000	2.3000	+29.213%	1	40	-80.435%
2024-06-20	1.2000	1.7800	1.2000	1.7800	+4.706%	5	39	-74.719%
2024-06-18	1.8800	1.8800	1.7000	1.7000	-10.526%	2	34	-73.529%
2024-06-11	2.7500	2.7500	1.9000	1.9000	-17.391%	11	34	-76.316%
2024-06-07	2.3000	2.3000	2.3000	2.3000	0.000%	2	23	-80.435%
2024-06-06	2.3000	2.3000	2.3000	2.3000	+2.222%	1	22	-80.435%
2024-06-04	2.2500	2.2500	2.2500	2.2500	-23.729%	1	21	-80.000%
2024-05-28	2.9500	2.9500	2.9500	2.9500	-7.813%	1	21	-84.746%
2024-05-06	3.4200	4.2300	3.2000	3.2000	0.000%	20	20	-85.938%