Dark

HTZ20261218C4
HTZ Dec 18 2026 4.00 Call (HTZ261218C00004000)
option OPRA

EOD

Sep 24, 2026

0.0400-20.000%(-0.0100)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0500	0.0500	0.0300	0.0400	-20.000%	173	6,840	0.000%
2026-09-23	0.0500	0.0600	0.0500	0.0500	-28.571%	178	6,732	-20.000%
2026-09-22	0.0600	0.0700	0.0600	0.0700	-12.500%	192	6,612	-42.857%
2026-09-21	0.0600	0.0800	0.0600	0.0800	+33.333%	712	6,442	-50.000%
2026-09-18	0.0600	0.0700	0.0500	0.0600	-14.286%	72	6,268	-33.333%
2026-09-17	0.0700	0.0700	0.0700	0.0700	+16.667%	29	6,278	-42.857%
2026-09-16	0.0600	0.0600	0.0600	0.0600	-25.000%	1	6,249	-33.333%
2026-09-15	0.0900	0.0900	0.0800	0.0800	-11.111%	64	6,249	-50.000%
2026-09-14	0.0900	0.0900	0.0800	0.0900	+28.571%	260	6,221	-55.556%
2026-09-11	0.0700	0.0700	0.0700	0.0700	-30.000%	1	6,254	-42.857%
2026-09-10	0.1000	0.1100	0.1000	0.1000	-9.091%	71	6,253	-60.000%
2026-09-09	0.1100	0.1100	0.1000	0.1100	-15.385%	31	6,232	-63.636%
2026-09-08	0.1700	0.1700	0.1300	0.1300	-13.333%	7	6,243	-69.231%
2026-09-04	0.1600	0.1600	0.1500	0.1500	-6.250%	14	6,240	-73.333%
2026-09-03	0.1700	0.1700	0.1400	0.1600	-5.882%	537	6,240	-75.000%
2026-09-02	0.1800	0.1900	0.1700	0.1700	+13.333%	108	5,975	-76.471%
2026-09-01	0.1600	0.1600	0.1500	0.1500	0.000%	110	5,952	-73.333%
2026-08-31	0.1500	0.1500	0.1500	0.1500	+7.143%	1	5,885	-73.333%
2026-08-28	0.1400	0.1400	0.1300	0.1400	0.000%	29	5,885	-71.429%
2026-08-27	0.1500	0.1600	0.1400	0.1400	-12.500%	61	5,885	-71.429%
2026-08-26	0.1900	0.1900	0.1400	0.1600	-15.789%	109	5,887	-75.000%
2026-08-25	0.2000	0.2000	0.1800	0.1900	-9.524%	29	5,914	-78.947%
2026-08-24	0.2100	0.2100	0.2100	0.2100	-8.696%	2	5,900	-80.952%
2026-08-21	0.2200	0.2300	0.2200	0.2300	+27.778%	45	5,898	-82.609%
2026-08-20	0.1700	0.2300	0.1600	0.1800	-14.286%	13	5,899	-77.778%
2026-08-19	0.2000	0.2100	0.1600	0.2100	+10.526%	28	5,900	-80.952%
2026-08-18	0.2000	0.2000	0.1900	0.1900	-13.636%	4	5,898	-78.947%
2026-08-17	0.2700	0.2800	0.2200	0.2200	-31.250%	162	5,898	-81.818%
2026-08-14	0.3600	0.3800	0.3000	0.3200	+6.667%	459	5,827	-87.500%
2026-08-13	0.5700	0.6000	0.3000	0.3000	-53.125%	323	6,196	-86.667%
2026-08-12	0.4600	0.6900	0.4400	0.6400	+48.837%	579	5,974	-93.750%
2026-08-11	0.3500	0.5700	0.3500	0.4300	+43.333%	66	5,484	-90.698%
2026-08-10	0.4500	0.5000	0.2600	0.3000	-36.170%	109	5,447	-86.667%
2026-08-07	0.5100	0.5200	0.3000	0.4700	+34.286%	324	5,363	-91.489%
2026-08-06	0.1400	0.3700	0.1400	0.3500	+150.000%	177	5,124	-88.571%
2026-08-05	0.1200	0.1400	0.1200	0.1400	+27.273%	8	5,030	-71.429%
2026-08-04	0.1100	0.1100	0.1100	0.1100	-8.333%	40	5,025	-63.636%
2026-08-03	0.1200	0.1200	0.1200	0.1200	-7.692%	4	5,025	-66.667%
2026-07-31	0.1300	0.1300	0.1300	0.1300	-7.143%	40	5,021	-69.231%
2026-07-29	0.1400	0.1400	0.1400	0.1400	-33.333%	40	4,981	-71.429%
2026-07-27	0.2000	0.2100	0.2000	0.2100	+5.000%	7	4,981	-80.952%
2026-07-24	0.2000	0.2000	0.2000	0.2000	+5.263%	10	4,978	-80.000%
2026-07-22	0.1900	0.1900	0.1900	0.1900	+26.667%	42	4,968	-78.947%
2026-07-20	0.1500	0.1500	0.1500	0.1500	-11.765%	4	4,928	-73.333%
2026-07-17	0.1700	0.1700	0.1700	0.1700	0.000%	15	4,924	-76.471%
2026-07-15	0.1700	0.1700	0.1700	0.1700	+6.250%	1	4,909	-76.471%
2026-07-14	0.1500	0.1600	0.1500	0.1600	-20.000%	6	4,908	-75.000%
2026-07-08	0.2000	0.2000	0.2000	0.2000	-13.043%	480	4,908	-80.000%
2026-07-02	0.2300	0.2300	0.2300	0.2300	0.000%	280	4,155	-82.609%
2026-07-01	0.2300	0.2300	0.2300	0.2300	0.000%	1	4,155	-82.609%
2026-06-30	0.2600	0.2600	0.2300	0.2300	-11.538%	26	4,155	-82.609%
2026-06-29	0.2500	0.2600	0.2500	0.2600	-21.212%	11	4,130	-84.615%
2026-06-26	0.3400	0.3400	0.3300	0.3300	+10.000%	2	4,119	-87.879%
2026-06-25	0.3900	0.3900	0.3000	0.3000	-30.233%	77	4,119	-86.667%
2026-06-24	0.7800	0.7800	0.4300	0.4300	-85.223%	211	4,126	-90.698%
2026-05-07	2.9100	2.9100	2.9100	2.9100	+6.204%	3	3,964	-98.625%
2026-05-05	2.7400	2.7400	2.7400	2.7400	+6.202%	1	3,964	-98.540%
2026-05-01	2.5800	2.5800	2.5800	2.5800	-21.818%	1	3,965	-98.450%
2026-04-30	3.3000	3.3000	3.3000	3.3000	+17.857%	1	3,965	-98.788%
2026-04-23	2.8000	2.8000	2.8000	2.8000	+40.000%	1	3,966	-98.571%
2026-03-26	2.0000	2.0000	2.0000	2.0000	+66.667%	5	3,966	-98.000%
2026-03-16	1.2100	1.2100	1.2000	1.2000	+1.695%	5	3,966	-96.667%
2026-03-12	1.1500	1.1800	1.1500	1.1800	-13.235%	2	3,962	-96.610%
2026-03-05	1.3600	1.3600	1.3600	1.3600	-5.556%	1	3,960	-97.059%
2026-02-27	1.5600	1.5600	1.4400	1.4400	-1.370%	148	3,959	-97.222%
2026-02-26	1.3800	1.5300	1.3800	1.4600	-3.311%	159	3,811	-97.260%
2026-02-25	1.5100	1.5100	1.4500	1.5100	+0.667%	2,531	1,440	-97.351%
2026-02-24	1.5000	1.5000	1.5000	1.5000	+7.143%	5	1,440	-97.333%
2026-02-23	1.4000	1.4000	1.4000	1.4000	-12.500%	1	1,440	-97.143%
2026-02-20	1.6000	1.6000	1.6000	1.6000	-12.568%	5	1,440	-97.500%
2026-02-17	1.8300	1.8300	1.8300	1.8300	-16.818%	1	1,440	-97.814%
2026-01-26	2.2000	2.2000	2.2000	2.2000	-8.333%	2	1,440	-98.182%
2026-01-21	2.4000	2.4000	2.4000	2.4000	+9.091%	1	1,440	-98.333%
2026-01-20	2.2000	2.2000	2.2000	2.2000	-10.569%	1	1,440	-98.182%
2026-01-09	2.4900	2.4900	2.4600	2.4600	+6.957%	2	1,440	-98.374%
2026-01-06	2.3000	2.3000	2.3000	2.3000	+9.524%	2	1,440	-98.261%
2025-12-18	2.1000	2.1000	2.1000	2.1000	-8.696%	3	1,440	-98.095%
2025-12-12	2.2900	2.3000	2.2900	2.3000	-9.804%	13	1,440	-98.261%
2025-12-10	2.5500	2.6000	2.5500	2.5500	+17.512%	40	1,445	-98.431%
2025-11-26	2.1700	2.1700	2.1700	2.1700	+8.500%	3	1,459	-98.157%
2025-11-24	2.0000	2.0000	2.0000	2.0000	-13.043%	13	1,459	-98.000%
2025-11-21	2.3000	2.3000	2.3000	2.3000	+15.000%	20	1,469	-98.261%
2025-11-20	2.0500	2.0500	2.0000	2.0000	-14.894%	22	1,453	-98.000%
2025-11-18	2.3500	2.3500	2.3500	2.3500	-14.545%	10	1,453	-98.298%
2025-11-14	2.7500	2.7500	2.7500	2.7500	-3.509%	4	1,453	-98.545%
2025-11-13	2.8500	2.8500	2.8500	2.8500	-20.833%	7	1,453	-98.596%
2025-11-12	3.6000	3.6000	3.6000	3.6000	+12.853%	3	1,453	-98.889%
2025-11-11	3.1900	3.1900	3.1900	3.1900	-3.333%	1	1,453	-98.746%
2025-11-05	3.0000	3.3500	2.9000	3.3000	-13.158%	8	1,453	-98.788%
2025-11-04	3.8000	3.8000	3.8000	3.8000	+72.727%	1	1,452	-98.947%
2025-11-03	2.2500	2.2500	2.2000	2.2000	-10.204%	3	1,452	-98.182%
2025-10-29	2.3000	2.4500	2.3000	2.4500	-11.232%	11	1,452	-98.367%
2025-10-08	2.7600	2.7600	2.7600	2.7600	-22.254%	1	1,452	-98.551%
2025-09-30	3.5500	3.5500	3.5500	3.5500	+6.928%	4	1,452	-98.873%
2025-09-29	3.3200	3.3200	3.3200	3.3200	+12.542%	5	1,449	-98.795%
2025-09-09	2.9500	2.9500	2.9500	2.9500	+17.063%	1	1,449	-98.644%
2025-08-25	2.5200	2.5200	2.5200	2.5200	-1.946%	5	1,449	-98.413%
2025-08-22	2.5700	2.5700	2.5700	2.5700	+12.227%	1	1,447	-98.444%
2025-08-21	2.1800	2.2900	2.1800	2.2900	+0.439%	7	1,447	-98.253%
2025-08-20	2.2800	2.2800	2.2800	2.2800	+8.571%	3	1,446	-98.246%
2025-08-18	2.1000	2.1000	2.1000	2.1000	-41.176%	1,000	1,443	-98.095%
2025-07-29	3.5700	3.5700	3.5700	3.5700	-7.513%	2	1,500	-98.880%
2025-07-28	3.8600	3.8600	3.8600	3.8600	+4.324%	1	1,500	-98.964%
2025-07-21	3.7000	3.7000	3.7000	3.7000	-17.778%	10	1,500	-98.919%
2025-07-16	4.1500	4.5000	4.1500	4.5000	+7.143%	2	1,510	-99.111%
2025-07-15	4.6500	4.6500	4.2000	4.2000	-5.405%	4	1,510	-99.048%
2025-07-14	4.4400	4.4400	4.4400	4.4400	-0.225%	40	1,514	-99.099%
2025-07-11	4.4400	4.4500	4.4400	4.4500	-1.111%	161	1,514	-99.101%
2025-07-10	4.5000	4.5000	4.5000	4.5000	+11.111%	4	1,513	-99.111%
2025-07-03	4.0500	4.0500	4.0500	4.0500	+2.532%	300	1,660	-99.012%
2025-06-24	3.5700	3.9500	3.5700	3.9500	+12.857%	500	1,660	-98.987%
2025-06-10	3.5000	3.5000	3.5000	3.5000	+14.754%	250	2,160	-98.857%
2025-06-04	3.0000	3.0500	2.9900	3.0500	-10.294%	401	1,518	-98.689%
2025-05-29	3.4000	3.4000	3.4000	3.4000	+21.429%	1	1,518	-98.824%
2025-05-15	2.8000	2.8000	2.8000	2.8000	+3.704%	8	1,518	-98.571%
2025-05-13	2.7800	2.7800	2.7000	2.7000	-28.000%	1,351	1,518	-98.519%
2025-05-12	3.7500	3.7500	3.7500	3.7500	-1.316%	5	182	-98.933%
2025-05-01	3.8000	3.8000	3.8000	3.8000	+7.042%	1	182	-98.947%
2025-04-30	3.5500	3.5500	3.5500	3.5500	-13.415%	7	181	-98.873%
2025-04-29	4.1000	4.1000	4.1000	4.1000	-18.972%	1	181	-99.024%
2025-04-28	5.0600	5.0600	5.0600	5.0600	+7.660%	6	180	-99.209%
2025-04-25	4.7000	4.7000	4.7000	4.7000	-12.963%	2	185	-99.149%
2025-04-24	5.4000	5.5000	5.4000	5.4000	+8.000%	20	184	-99.259%
2025-04-23	5.0000	5.0000	5.0000	5.0000	-7.407%	5	204	-99.200%
2025-04-22	5.6000	5.8800	5.4000	5.4000	+25.581%	13	199	-99.259%
2025-04-21	3.6000	4.3000	3.6000	4.3000	-6.522%	28	203	-99.070%
2025-04-17	4.4000	4.9000	4.1000	4.6000	+130.000%	20	247	-99.130%
2025-04-16	1.7500	2.0000	1.6800	2.0000	+11.111%	13	247	-98.000%
2025-04-09	1.8000	1.8000	1.8000	1.8000	+2.857%	1	238	-97.778%
2025-04-03	1.7500	1.7500	1.7500	1.7500	-12.500%	4	239	-97.714%
2025-03-27	1.9000	2.0000	1.9000	2.0000	+29.032%	10	235	-98.000%
2025-03-19	1.5500	1.5500	1.5500	1.5500	-3.125%	70	245	-97.419%
2025-03-05	1.6000	1.6000	1.6000	1.6000	-14.439%	1	210	-97.500%
2025-02-26	1.8700	1.8700	1.8700	1.8700	-6.500%	4	211	-97.861%
2025-02-11	2.2700	2.2700	2.0000	2.0000	+21.212%	2	211	-98.000%
2025-02-03	1.6500	1.6500	1.6500	1.6500	-2.941%	1	211	-97.576%
2025-01-15	1.7800	1.7800	1.7000	1.7000	+14.865%	4	212	-97.647%
2025-01-13	1.5500	1.5500	1.4800	1.4800	-21.693%	3	214	-97.297%
2025-01-06	1.8900	1.8900	1.8900	1.8900	+11.834%	1	214	-97.884%
2025-01-03	1.6900	1.6900	1.6900	1.6900	+2.424%	2	215	-97.633%
2024-12-26	1.6500	1.6500	1.6500	1.6500	+10.000%	2	214	-97.576%
2024-12-24	1.5000	1.5000	1.5000	1.5000	+13.636%	1	213	-97.333%
2024-12-19	1.3200	1.3200	1.3200	1.3200	-15.385%	10	213	-96.970%
2024-12-17	2.9200	2.9200	1.5600	1.5600	-22.000%	11	203	-97.436%
2024-12-13	2.0200	2.0200	2.0000	2.0000	-6.542%	36	193	-98.000%
2024-12-11	2.1400	2.1400	2.1400	2.1400	-14.400%	2	206	-98.131%
2024-12-09	2.5000	2.5000	2.5000	2.5000	+4.167%	2	204	-98.400%
2024-11-25	2.4000	2.4000	2.4000	2.4000	+54.839%	1	202	-98.333%
2024-11-20	1.7500	1.7500	1.5500	1.5500	-13.889%	12	203	-97.419%
2024-11-19	1.8000	1.8000	1.8000	1.8000	-4.762%	20	193	-97.778%
2024-11-15	1.8900	1.8900	1.8900	1.8900	+6.780%	14	175	-97.884%
2024-11-14	1.6100	1.7700	1.6100	1.7700	+17.219%	10	182	-97.740%
2024-11-13	1.8500	1.8500	1.5100	1.5100	+7.857%	7	172	-97.351%
2024-11-12	1.2900	1.4000	1.2900	1.4000	+3.704%	4	177	-97.143%
2024-11-11	1.3500	1.3500	1.3500	1.3500	+12.500%	2	177	-97.037%
2024-11-08	1.2000	1.2000	1.2000	1.2000	-4.762%	10	177	-96.667%
2024-11-07	1.2600	1.2600	1.2600	1.2600	+20.000%	5	182	-96.825%
2024-11-05	1.0500	1.0500	1.0500	1.0500	-4.545%	2	177	-96.190%
2024-10-31	1.1000	1.1000	1.1000	1.1000	-4.348%	15	179	-96.364%
2024-10-21	1.1500	1.1500	1.1500	1.1500	-3.361%	1	172	-96.522%
2024-10-14	1.1100	1.1900	1.0000	1.1900	-4.032%	31	173	-96.639%
2024-10-11	1.2400	1.2400	1.2400	1.2400	-4.615%	20	195	-96.774%
2024-10-10	1.3500	1.3500	1.3000	1.3000	-5.109%	12	188	-96.923%
2024-10-09	1.3700	1.3700	1.3700	1.3700	-5.517%	10	176	-97.080%
2024-10-02	1.4500	1.4500	1.4500	1.4500	-11.585%	3	169	-97.241%
2024-09-17	1.6400	1.6400	1.6400	1.6400	+64.000%	2	169	-97.561%
2024-09-12	1.0000	1.0000	1.0000	1.0000	+11.111%	1	168	-96.000%
2024-09-11	0.9000	0.9000	0.9000	0.9000	-10.000%	1	168	-95.556%
2024-09-09	1.0000	1.0000	1.0000	1.0000	0.000%	1	168	-96.000%
2024-09-05	1.0000	1.0000	1.0000	1.0000	-23.077%	1	168	-96.000%
2024-08-26	1.3000	1.3000	1.3000	1.3000	-15.033%	8	167	-96.923%
2024-08-19	1.5500	1.5500	1.5300	1.5300	-3.165%	2	161	-97.386%
2024-08-13	1.5800	1.5800	1.5800	1.5800	-12.222%	4	161	-97.468%
2024-08-02	1.6600	1.8000	1.6500	1.8000	-2.703%	44	157	-97.778%
2024-07-30	1.8500	1.8500	1.8500	1.8500	-0.538%	1	161	-97.838%
2024-07-23	1.8500	1.8600	1.8500	1.8600	-25.301%	11	161	-97.849%
2024-07-17	2.5000	2.5000	2.4900	2.4900	+66.000%	10	161	-98.394%
2024-06-14	1.5000	1.5000	1.5000	1.5000	-9.091%	22	151	-97.333%
2024-06-11	2.3500	2.3500	1.6400	1.6500	+37.500%	22	160	-97.576%
2024-06-06	1.9900	2.0000	1.2000	1.2000	-47.598%	3	146	-96.667%
2024-05-31	2.2700	2.2900	2.2700	2.2900	-26.129%	40	145	-98.253%
2024-05-17	3.3000	3.3000	3.1000	3.1000	-0.641%	202	125	-98.710%
2024-05-15	3.1300	3.1300	3.1200	3.1200	+20.000%	30	31	-98.718%
2024-05-10	2.6000	2.6000	2.6000	2.6000	-8.772%	2	7	-98.462%
2024-05-06	2.8500	2.8500	2.8500	2.8500	+18.750%	6	6	-98.596%
2024-04-30	3.0100	3.0100	2.4000	2.4000	0.000%	6	6	-98.333%