Dark

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

EOD

Sep 24, 2026

0.0900-10.000%(-0.0100)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1000	0.1000	0.0700	0.0900	-10.000%	46	10,103	0.000%
2026-09-23	0.1000	0.1000	0.0900	0.1000	-9.091%	21	10,065	-10.000%
2026-09-22	0.1100	0.1300	0.1100	0.1100	-8.333%	71	10,050	-18.182%
2026-09-21	0.1100	0.1300	0.1000	0.1200	-7.692%	439	10,053	-25.000%
2026-09-18	0.1200	0.1300	0.0800	0.1300	0.000%	947	9,994	-30.769%
2026-09-17	0.1400	0.1400	0.1100	0.1300	+8.333%	110	10,065	-30.769%
2026-09-16	0.1400	0.1400	0.1200	0.1200	-20.000%	61	10,010	-25.000%
2026-09-15	0.1700	0.1700	0.1500	0.1500	0.000%	448	10,007	-40.000%
2026-09-14	0.1700	0.1900	0.1500	0.1500	-11.765%	529	9,589	-40.000%
2026-09-11	0.1700	0.2000	0.1500	0.1700	-10.526%	811	9,831	-47.059%
2026-09-10	0.2000	0.2000	0.1900	0.1900	-5.000%	66	10,282	-52.632%
2026-09-09	0.2300	0.2300	0.2000	0.2000	-9.091%	94	10,250	-55.000%
2026-09-08	0.2600	0.2600	0.2200	0.2200	-26.667%	162	10,206	-59.091%
2026-09-04	0.2800	0.3000	0.2600	0.3000	+7.143%	368	10,392	-70.000%
2026-09-03	0.3100	0.3300	0.2600	0.2800	-12.500%	153	10,392	-67.857%
2026-09-02	0.2600	0.3600	0.2600	0.3200	+18.519%	253	10,435	-71.875%
2026-09-01	0.3400	0.3400	0.2600	0.2700	-10.000%	217	10,475	-66.667%
2026-08-31	0.2600	0.3000	0.2300	0.3000	+20.000%	91	10,503	-70.000%
2026-08-28	0.2400	0.2700	0.2300	0.2500	+8.696%	264	10,530	-64.000%
2026-08-27	0.2700	0.2700	0.2300	0.2300	-11.538%	119	10,582	-60.870%
2026-08-26	0.3300	0.3300	0.2600	0.2600	-16.129%	100	10,566	-65.385%
2026-08-25	0.3200	0.3200	0.3100	0.3100	-6.061%	13	10,577	-70.968%
2026-08-24	0.3800	0.4100	0.3200	0.3300	-10.811%	129	10,567	-72.727%
2026-08-21	0.3100	0.4000	0.2900	0.3700	+23.333%	336	10,562	-75.676%
2026-08-20	0.3400	0.3400	0.2900	0.3000	-14.286%	34	10,478	-70.000%
2026-08-19	0.3100	0.3500	0.2800	0.3500	+12.903%	1,182	10,464	-74.286%
2026-08-18	0.3500	0.3500	0.2900	0.3100	-11.429%	689	10,086	-70.968%
2026-08-17	0.3700	0.4200	0.3500	0.3500	-18.605%	112	10,387	-74.286%
2026-08-14	0.5500	0.5700	0.4200	0.4300	-14.000%	410	10,323	-79.070%
2026-08-13	0.6900	0.9500	0.5000	0.5000	-42.529%	5,915	10,180	-82.000%
2026-08-12	0.7000	0.9500	0.5500	0.8700	+45.000%	2,010	8,589	-89.655%
2026-08-11	0.4400	0.7500	0.4400	0.6000	+39.535%	2,324	8,336	-85.000%
2026-08-10	0.4900	0.7100	0.4100	0.4300	-20.370%	550	7,040	-79.070%
2026-08-07	0.6700	0.7300	0.4600	0.5400	+20.000%	1,692	6,697	-83.333%
2026-08-06	0.1900	0.5800	0.1900	0.4500	+150.000%	488	5,844	-80.000%
2026-08-05	0.1800	0.1800	0.1800	0.1800	-5.263%	50	5,698	-50.000%
2026-08-04	0.1700	0.1900	0.1600	0.1900	+18.750%	83	5,648	-52.632%
2026-08-03	0.1800	0.1800	0.1600	0.1600	-15.789%	10	5,605	-43.750%
2026-07-31	0.1900	0.1900	0.1900	0.1900	-13.636%	10	5,600	-52.632%
2026-07-30	0.1900	0.2200	0.1900	0.2200	-4.348%	5,265	5,590	-59.091%
2026-07-29	0.2400	0.2400	0.2200	0.2300	-11.538%	81	8,742	-60.870%
2026-07-28	0.2600	0.2700	0.2600	0.2600	-25.714%	43	8,701	-65.385%
2026-07-27	0.3000	0.3500	0.3000	0.3500	+34.615%	4	8,658	-74.286%
2026-07-24	0.2700	0.2700	0.2600	0.2600	-13.333%	15	8,659	-65.385%
2026-07-22	0.2500	0.3100	0.2500	0.3000	+20.000%	19	8,649	-70.000%
2026-07-21	0.2500	0.2500	0.2500	0.2500	+4.167%	72	8,651	-64.000%
2026-07-20	0.2500	0.2500	0.2300	0.2400	0.000%	270	8,579	-62.500%
2026-07-17	0.2400	0.2400	0.2300	0.2400	-14.286%	57	8,313	-62.500%
2026-07-16	0.2600	0.3000	0.2600	0.2800	+7.692%	56	8,317	-67.857%
2026-07-15	0.2600	0.2600	0.2600	0.2600	+4.000%	1	8,363	-65.385%
2026-07-14	0.2400	0.2700	0.2400	0.2500	-7.407%	1,061	8,363	-64.000%
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	-74.286%
2026-07-09	0.3600	0.3800	0.3500	0.3800	+22.581%	114	8,305	-76.316%
2026-07-08	0.3200	0.3200	0.3000	0.3100	-18.421%	34	8,281	-70.968%
2026-07-07	0.3600	0.4300	0.3600	0.3800	+5.556%	2,110	8,306	-76.316%
2026-07-06	0.4000	0.4000	0.3200	0.3600	-10.000%	3,238	6,266	-75.000%
2026-07-02	0.4000	0.4100	0.3900	0.4000	+11.111%	26	3,497	-77.500%
2026-07-01	0.4400	0.4400	0.3600	0.3600	-7.692%	6	3,497	-75.000%
2026-06-30	0.4500	0.4500	0.3800	0.3900	-13.333%	22	3,492	-76.923%
2026-06-29	0.4700	0.4800	0.4000	0.4500	-36.620%	65	3,471	-80.000%
2026-06-26	0.7100	0.7100	0.7100	0.7100	+29.091%	15	3,450	-87.324%
2026-06-25	0.6700	0.6800	0.5200	0.5500	-30.380%	3,274	3,450	-83.636%
2026-06-24	1.1300	1.1300	0.7900	0.7900	-68.775%	20	291	-88.608%
2026-06-01	2.5300	2.5300	2.5300	2.5300	-48.156%	1	290	-96.443%
2026-04-21	4.8800	4.8800	4.8800	4.8800	+7.253%	1	289	-98.156%
2026-04-17	4.5500	4.5500	4.5500	4.5500	+172.455%	1	289	-98.022%
2026-03-12	1.6200	1.6700	1.6200	1.6700	-29.832%	233	289	-94.611%
2026-02-13	2.3800	2.3800	2.3800	2.3800	-9.160%	1	197	-96.218%
2026-02-11	2.6200	2.6200	2.6200	2.6200	-15.484%	1	197	-96.565%
2026-01-23	3.1000	3.1000	3.1000	3.1000	0.000%	5	197	-97.097%
2025-12-09	3.1000	3.1000	3.1000	3.1000	-22.500%	20	202	-97.097%
2025-11-11	4.0000	4.0000	4.0000	4.0000	-8.046%	1	201	-97.750%
2025-11-04	4.3500	4.3500	4.3500	4.3500	+67.308%	1	201	-97.931%
2025-11-03	2.7000	2.7000	2.6000	2.6000	0.000%	3	203	-96.538%
2025-10-30	2.6000	2.6000	2.6000	2.6000	-18.750%	1	203	-96.538%
2025-10-29	3.0000	3.2000	3.0000	3.2000	+6.667%	32	203	-97.188%
2025-08-25	3.0000	3.0000	3.0000	3.0000	-44.954%	1	175	-97.000%
2025-07-23	5.4500	5.4500	5.4500	5.4500	+32.927%	10	174	-98.349%
2025-07-22	4.1000	4.1000	4.1000	4.1000	-18.000%	1	184	-97.805%
2025-07-16	5.0000	5.0000	5.0000	5.0000	+35.135%	2	185	-98.200%
2025-07-02	3.7000	3.7000	3.7000	3.7000	-15.525%	2	186	-97.568%
2025-07-01	4.5000	4.5000	4.3800	4.3800	+9.774%	10	188	-97.945%
2025-05-30	3.9900	3.9900	3.9900	3.9900	+6.400%	2	188	-97.744%
2025-05-29	3.7500	3.7500	3.7500	3.7500	+13.636%	1	187	-97.600%
2025-05-14	3.3000	3.3000	3.3000	3.3000	0.000%	55	188	-97.273%
2025-05-13	3.4600	3.4600	3.3000	3.3000	-29.787%	56	243	-97.273%
2025-04-29	4.7000	4.7000	4.7000	4.7000	-12.963%	3	243	-98.085%
2025-04-25	5.4000	5.4000	5.4000	5.4000	-11.038%	2	246	-98.333%
2025-04-24	6.0800	6.0800	6.0700	6.0700	+8.393%	2	246	-98.517%
2025-04-23	5.6000	5.6000	5.6000	5.6000	+5.660%	1	248	-98.393%
2025-04-17	4.9700	5.6500	4.6000	5.3000	+152.381%	270	97	-98.302%
2025-03-28	2.1000	2.1000	2.1000	2.1000	-2.326%	4	97	-95.714%
2025-02-25	2.1500	2.1500	2.1500	2.1500	-12.245%	2	97	-95.814%
2025-02-06	2.4500	2.4500	2.4500	2.4500	+11.364%	1	97	-96.327%
2025-01-17	2.2000	2.2000	2.2000	2.2000	+26.437%	2	98	-95.909%
2025-01-14	1.6500	1.7400	1.6500	1.7400	-15.122%	2	98	-94.828%
2024-12-16	2.0600	2.1000	2.0500	2.0500	-22.348%	4	100	-95.610%
2024-12-03	2.6400	2.6400	2.6400	2.6400	-12.000%	1	100	-96.591%
2024-11-25	3.0000	3.0000	3.0000	3.0000	+50.000%	1	101	-97.000%
2024-11-20	2.0000	2.0000	2.0000	2.0000	-9.091%	5	100	-95.500%
2024-11-15	2.0000	2.2500	2.0000	2.2000	+2.326%	6	105	-95.909%
2024-11-13	2.0500	2.1500	2.0500	2.1500	+30.303%	11	107	-95.814%
2024-11-12	1.6500	1.6500	1.6500	1.6500	+10.000%	1	107	-94.545%
2024-11-07	1.5000	1.5000	1.5000	1.5000	+20.000%	1	107	-94.000%
2024-11-01	1.2500	1.2500	1.2500	1.2500	0.000%	2	106	-92.800%
2024-10-31	1.2500	1.2500	1.2500	1.2500	-8.088%	5	105	-92.800%
2024-10-30	1.3600	1.3600	1.3600	1.3600	-2.857%	2	100	-93.382%
2024-10-29	1.4000	1.4000	1.4000	1.4000	-9.677%	1	102	-93.571%
2024-10-18	1.5500	1.5500	1.5500	1.5500	+6.164%	20	102	-94.194%
2024-10-16	1.4600	1.4600	1.4600	1.4600	+2.817%	1	112	-93.836%
2024-10-14	1.4200	1.4200	1.4200	1.4200	-11.250%	1	111	-93.662%
2024-09-20	1.7500	1.7500	1.6000	1.6000	-13.978%	6	110	-94.375%
2024-09-19	1.7500	1.8600	1.7500	1.8600	-7.000%	2	111	-95.161%
2024-09-18	2.0000	2.0000	2.0000	2.0000	+29.032%	15	110	-95.500%
2024-09-16	1.5500	1.5500	1.5500	1.5500	+6.164%	1	110	-94.194%
2024-09-13	1.3500	1.4600	1.3500	1.4600	+21.667%	4	110	-93.836%
2024-09-12	1.2500	1.2500	1.2000	1.2000	+0.840%	6	109	-92.500%
2024-09-10	1.2500	1.2500	1.1900	1.1900	-2.459%	14	104	-92.437%
2024-09-09	1.2500	1.2500	1.2200	1.2200	-3.937%	14	98	-92.623%
2024-09-06	1.2500	1.2700	1.2500	1.2700	-9.286%	4	94	-92.913%
2024-09-05	1.3900	1.4000	1.3900	1.4000	0.000%	2	93	-93.571%
2024-09-04	1.4000	1.4000	1.4000	1.4000	0.000%	1	95	-93.571%
2024-09-03	1.4900	1.4900	1.4000	1.4000	-27.835%	8	95	-93.571%
2024-08-13	1.9400	1.9400	1.9400	1.9400	-8.920%	1	88	-95.361%
2024-08-05	2.1300	2.1300	2.1300	2.1300	+1.429%	1	88	-95.775%
2024-08-02	2.1000	2.1000	2.1000	2.1000	0.000%	2	89	-95.714%
2024-08-01	2.1500	2.1500	2.1000	2.1000	-2.326%	3	89	-95.714%
2024-07-30	2.1500	2.1500	2.1500	2.1500	-4.444%	1	88	-95.814%
2024-07-22	2.2500	2.2500	2.2500	2.2500	+8.696%	10	87	-96.000%
2024-07-19	2.3000	2.3000	2.0700	2.0700	-12.658%	10	77	-95.652%
2024-07-12	2.3700	2.3700	2.3700	2.3700	+35.429%	4	73	-96.203%
2024-07-10	1.7500	1.7500	1.7500	1.7500	-13.366%	5	71	-94.857%
2024-07-08	2.0200	2.0200	2.0200	2.0200	+3.590%	1	66	-95.545%
2024-07-03	1.9500	1.9500	1.9500	1.9500	-7.583%	1	67	-95.385%
2024-07-01	2.1100	2.1100	2.1100	2.1100	+0.476%	1	66	-95.735%
2024-06-28	2.1000	2.1000	2.1000	2.1000	+8.247%	2	66	-95.714%
2024-06-27	1.9400	1.9400	1.9400	1.9400	-5.366%	5	65	-95.361%
2024-06-26	1.9900	2.0500	1.9500	2.0500	-10.870%	23	63	-95.610%
2024-06-24	2.3000	2.3000	2.3000	2.3000	+29.213%	1	40	-96.087%
2024-06-20	1.2000	1.7800	1.2000	1.7800	+4.706%	5	39	-94.944%
2024-06-18	1.8800	1.8800	1.7000	1.7000	-10.526%	2	34	-94.706%
2024-06-11	2.7500	2.7500	1.9000	1.9000	-17.391%	11	34	-95.263%
2024-06-07	2.3000	2.3000	2.3000	2.3000	0.000%	2	23	-96.087%
2024-06-06	2.3000	2.3000	2.3000	2.3000	+2.222%	1	22	-96.087%
2024-06-04	2.2500	2.2500	2.2500	2.2500	-23.729%	1	21	-96.000%
2024-05-28	2.9500	2.9500	2.9500	2.9500	-7.813%	1	21	-96.949%
2024-05-06	3.4200	4.2300	3.2000	3.2000	0.000%	20	20	-97.188%