Dark

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

EOD

Aug 6, 2026

0.3500+150.000%(+0.2100)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1400	0.3700	0.1400	0.3500	+150.000%	177	5,124	0.000%
2026-08-05	0.1200	0.1400	0.1200	0.1400	+27.273%	8	5,030	+150.000%
2026-08-04	0.1100	0.1100	0.1100	0.1100	-8.333%	40	5,025	+218.182%
2026-08-03	0.1200	0.1200	0.1200	0.1200	-7.692%	4	5,025	+191.667%
2026-07-31	0.1300	0.1300	0.1300	0.1300	-7.143%	40	5,021	+169.231%
2026-07-29	0.1400	0.1400	0.1400	0.1400	-33.333%	40	4,981	+150.000%
2026-07-27	0.2000	0.2100	0.2000	0.2100	+5.000%	7	4,981	+66.667%
2026-07-24	0.2000	0.2000	0.2000	0.2000	+5.263%	10	4,978	+75.000%
2026-07-22	0.1900	0.1900	0.1900	0.1900	+26.667%	42	4,968	+84.211%
2026-07-20	0.1500	0.1500	0.1500	0.1500	-11.765%	4	4,928	+133.333%
2026-07-17	0.1700	0.1700	0.1700	0.1700	0.000%	15	4,924	+105.882%
2026-07-15	0.1700	0.1700	0.1700	0.1700	+6.250%	1	4,909	+105.882%
2026-07-14	0.1500	0.1600	0.1500	0.1600	-20.000%	6	4,908	+118.750%
2026-07-08	0.2000	0.2000	0.2000	0.2000	-13.043%	480	4,908	+75.000%
2026-07-02	0.2300	0.2300	0.2300	0.2300	0.000%	280	4,155	+52.174%
2026-07-01	0.2300	0.2300	0.2300	0.2300	0.000%	1	4,155	+52.174%
2026-06-30	0.2600	0.2600	0.2300	0.2300	-11.538%	26	4,155	+52.174%
2026-06-29	0.2500	0.2600	0.2500	0.2600	-21.212%	11	4,130	+34.615%
2026-06-26	0.3400	0.3400	0.3300	0.3300	+10.000%	2	4,119	+6.061%
2026-06-25	0.3900	0.3900	0.3000	0.3000	-30.233%	77	4,119	+16.667%
2026-06-24	0.7800	0.7800	0.4300	0.4300	-85.223%	211	4,126	-18.605%
2026-05-07	2.9100	2.9100	2.9100	2.9100	+6.204%	3	3,964	-87.973%
2026-05-05	2.7400	2.7400	2.7400	2.7400	+6.202%	1	3,964	-87.226%
2026-05-01	2.5800	2.5800	2.5800	2.5800	-21.818%	1	3,965	-86.434%
2026-04-30	3.3000	3.3000	3.3000	3.3000	+17.857%	1	3,965	-89.394%
2026-04-23	2.8000	2.8000	2.8000	2.8000	+40.000%	1	3,966	-87.500%
2026-03-26	2.0000	2.0000	2.0000	2.0000	+66.667%	5	3,966	-82.500%
2026-03-16	1.2100	1.2100	1.2000	1.2000	+1.695%	5	3,966	-70.833%
2026-03-12	1.1500	1.1800	1.1500	1.1800	-13.235%	2	3,962	-70.339%
2026-03-05	1.3600	1.3600	1.3600	1.3600	-5.556%	1	3,960	-74.265%
2026-02-27	1.5600	1.5600	1.4400	1.4400	-1.370%	148	3,959	-75.694%
2026-02-26	1.3800	1.5300	1.3800	1.4600	-3.311%	159	3,811	-76.027%
2026-02-25	1.5100	1.5100	1.4500	1.5100	+0.667%	2,531	1,440	-76.821%
2026-02-24	1.5000	1.5000	1.5000	1.5000	+7.143%	5	1,440	-76.667%
2026-02-23	1.4000	1.4000	1.4000	1.4000	-12.500%	1	1,440	-75.000%
2026-02-20	1.6000	1.6000	1.6000	1.6000	-12.568%	5	1,440	-78.125%
2026-02-17	1.8300	1.8300	1.8300	1.8300	-16.818%	1	1,440	-80.874%
2026-01-26	2.2000	2.2000	2.2000	2.2000	-8.333%	2	1,440	-84.091%
2026-01-21	2.4000	2.4000	2.4000	2.4000	+9.091%	1	1,440	-85.417%
2026-01-20	2.2000	2.2000	2.2000	2.2000	-10.569%	1	1,440	-84.091%
2026-01-09	2.4900	2.4900	2.4600	2.4600	+6.957%	2	1,440	-85.772%
2026-01-06	2.3000	2.3000	2.3000	2.3000	+9.524%	2	1,440	-84.783%
2025-12-18	2.1000	2.1000	2.1000	2.1000	-8.696%	3	1,440	-83.333%
2025-12-12	2.2900	2.3000	2.2900	2.3000	-9.804%	13	1,440	-84.783%
2025-12-10	2.5500	2.6000	2.5500	2.5500	+17.512%	40	1,445	-86.275%
2025-11-26	2.1700	2.1700	2.1700	2.1700	+8.500%	3	1,459	-83.871%
2025-11-24	2.0000	2.0000	2.0000	2.0000	-13.043%	13	1,459	-82.500%
2025-11-21	2.3000	2.3000	2.3000	2.3000	+15.000%	20	1,469	-84.783%
2025-11-20	2.0500	2.0500	2.0000	2.0000	-14.894%	22	1,453	-82.500%
2025-11-18	2.3500	2.3500	2.3500	2.3500	-14.545%	10	1,453	-85.106%
2025-11-14	2.7500	2.7500	2.7500	2.7500	-3.509%	4	1,453	-87.273%
2025-11-13	2.8500	2.8500	2.8500	2.8500	-20.833%	7	1,453	-87.719%
2025-11-12	3.6000	3.6000	3.6000	3.6000	+12.853%	3	1,453	-90.278%
2025-11-11	3.1900	3.1900	3.1900	3.1900	-3.333%	1	1,453	-89.028%
2025-11-05	3.0000	3.3500	2.9000	3.3000	-13.158%	8	1,453	-89.394%
2025-11-04	3.8000	3.8000	3.8000	3.8000	+72.727%	1	1,452	-90.789%
2025-11-03	2.2500	2.2500	2.2000	2.2000	-10.204%	3	1,452	-84.091%
2025-10-29	2.3000	2.4500	2.3000	2.4500	-11.232%	11	1,452	-85.714%
2025-10-08	2.7600	2.7600	2.7600	2.7600	-22.254%	1	1,452	-87.319%
2025-09-30	3.5500	3.5500	3.5500	3.5500	+6.928%	4	1,452	-90.141%
2025-09-29	3.3200	3.3200	3.3200	3.3200	+12.542%	5	1,449	-89.458%
2025-09-09	2.9500	2.9500	2.9500	2.9500	+17.063%	1	1,449	-88.136%
2025-08-25	2.5200	2.5200	2.5200	2.5200	-1.946%	5	1,449	-86.111%
2025-08-22	2.5700	2.5700	2.5700	2.5700	+12.227%	1	1,447	-86.381%
2025-08-21	2.1800	2.2900	2.1800	2.2900	+0.439%	7	1,447	-84.716%
2025-08-20	2.2800	2.2800	2.2800	2.2800	+8.571%	3	1,446	-84.649%
2025-08-18	2.1000	2.1000	2.1000	2.1000	-41.176%	1,000	1,443	-83.333%
2025-07-29	3.5700	3.5700	3.5700	3.5700	-7.513%	2	1,500	-90.196%
2025-07-28	3.8600	3.8600	3.8600	3.8600	+4.324%	1	1,500	-90.933%
2025-07-21	3.7000	3.7000	3.7000	3.7000	-17.778%	10	1,500	-90.541%
2025-07-16	4.1500	4.5000	4.1500	4.5000	+7.143%	2	1,510	-92.222%
2025-07-15	4.6500	4.6500	4.2000	4.2000	-5.405%	4	1,510	-91.667%
2025-07-14	4.4400	4.4400	4.4400	4.4400	-0.225%	40	1,514	-92.117%
2025-07-11	4.4400	4.4500	4.4400	4.4500	-1.111%	161	1,514	-92.135%
2025-07-10	4.5000	4.5000	4.5000	4.5000	+11.111%	4	1,513	-92.222%
2025-07-03	4.0500	4.0500	4.0500	4.0500	+2.532%	300	1,660	-91.358%
2025-06-24	3.5700	3.9500	3.5700	3.9500	+12.857%	500	1,660	-91.139%
2025-06-10	3.5000	3.5000	3.5000	3.5000	+14.754%	250	2,160	-90.000%
2025-06-04	3.0000	3.0500	2.9900	3.0500	-10.294%	401	1,518	-88.525%
2025-05-29	3.4000	3.4000	3.4000	3.4000	+21.429%	1	1,518	-89.706%
2025-05-15	2.8000	2.8000	2.8000	2.8000	+3.704%	8	1,518	-87.500%
2025-05-13	2.7800	2.7800	2.7000	2.7000	-28.000%	1,351	1,518	-87.037%
2025-05-12	3.7500	3.7500	3.7500	3.7500	-1.316%	5	182	-90.667%
2025-05-01	3.8000	3.8000	3.8000	3.8000	+7.042%	1	182	-90.789%
2025-04-30	3.5500	3.5500	3.5500	3.5500	-13.415%	7	181	-90.141%
2025-04-29	4.1000	4.1000	4.1000	4.1000	-18.972%	1	181	-91.463%
2025-04-28	5.0600	5.0600	5.0600	5.0600	+7.660%	6	180	-93.083%
2025-04-25	4.7000	4.7000	4.7000	4.7000	-12.963%	2	185	-92.553%
2025-04-24	5.4000	5.5000	5.4000	5.4000	+8.000%	20	184	-93.519%
2025-04-23	5.0000	5.0000	5.0000	5.0000	-7.407%	5	204	-93.000%
2025-04-22	5.6000	5.8800	5.4000	5.4000	+25.581%	13	199	-93.519%
2025-04-21	3.6000	4.3000	3.6000	4.3000	-6.522%	28	203	-91.860%
2025-04-17	4.4000	4.9000	4.1000	4.6000	+130.000%	20	247	-92.391%
2025-04-16	1.7500	2.0000	1.6800	2.0000	+11.111%	13	247	-82.500%
2025-04-09	1.8000	1.8000	1.8000	1.8000	+2.857%	1	238	-80.556%
2025-04-03	1.7500	1.7500	1.7500	1.7500	-12.500%	4	239	-80.000%
2025-03-27	1.9000	2.0000	1.9000	2.0000	+29.032%	10	235	-82.500%
2025-03-19	1.5500	1.5500	1.5500	1.5500	-3.125%	70	245	-77.419%
2025-03-05	1.6000	1.6000	1.6000	1.6000	-14.439%	1	210	-78.125%
2025-02-26	1.8700	1.8700	1.8700	1.8700	-6.500%	4	211	-81.283%
2025-02-11	2.2700	2.2700	2.0000	2.0000	+21.212%	2	211	-82.500%
2025-02-03	1.6500	1.6500	1.6500	1.6500	-2.941%	1	211	-78.788%
2025-01-15	1.7800	1.7800	1.7000	1.7000	+14.865%	4	212	-79.412%
2025-01-13	1.5500	1.5500	1.4800	1.4800	-21.693%	3	214	-76.351%
2025-01-06	1.8900	1.8900	1.8900	1.8900	+11.834%	1	214	-81.481%
2025-01-03	1.6900	1.6900	1.6900	1.6900	+2.424%	2	215	-79.290%
2024-12-26	1.6500	1.6500	1.6500	1.6500	+10.000%	2	214	-78.788%
2024-12-24	1.5000	1.5000	1.5000	1.5000	+13.636%	1	213	-76.667%
2024-12-19	1.3200	1.3200	1.3200	1.3200	-15.385%	10	213	-73.485%
2024-12-17	2.9200	2.9200	1.5600	1.5600	-22.000%	11	203	-77.564%
2024-12-13	2.0200	2.0200	2.0000	2.0000	-6.542%	36	193	-82.500%
2024-12-11	2.1400	2.1400	2.1400	2.1400	-14.400%	2	206	-83.645%
2024-12-09	2.5000	2.5000	2.5000	2.5000	+4.167%	2	204	-86.000%
2024-11-25	2.4000	2.4000	2.4000	2.4000	+54.839%	1	202	-85.417%
2024-11-20	1.7500	1.7500	1.5500	1.5500	-13.889%	12	203	-77.419%
2024-11-19	1.8000	1.8000	1.8000	1.8000	-4.762%	20	193	-80.556%
2024-11-15	1.8900	1.8900	1.8900	1.8900	+6.780%	14	175	-81.481%
2024-11-14	1.6100	1.7700	1.6100	1.7700	+17.219%	10	182	-80.226%
2024-11-13	1.8500	1.8500	1.5100	1.5100	+7.857%	7	172	-76.821%
2024-11-12	1.2900	1.4000	1.2900	1.4000	+3.704%	4	177	-75.000%
2024-11-11	1.3500	1.3500	1.3500	1.3500	+12.500%	2	177	-74.074%
2024-11-08	1.2000	1.2000	1.2000	1.2000	-4.762%	10	177	-70.833%
2024-11-07	1.2600	1.2600	1.2600	1.2600	+20.000%	5	182	-72.222%
2024-11-05	1.0500	1.0500	1.0500	1.0500	-4.545%	2	177	-66.667%
2024-10-31	1.1000	1.1000	1.1000	1.1000	-4.348%	15	179	-68.182%
2024-10-21	1.1500	1.1500	1.1500	1.1500	-3.361%	1	172	-69.565%
2024-10-14	1.1100	1.1900	1.0000	1.1900	-4.032%	31	173	-70.588%
2024-10-11	1.2400	1.2400	1.2400	1.2400	-4.615%	20	195	-71.774%
2024-10-10	1.3500	1.3500	1.3000	1.3000	-5.109%	12	188	-73.077%
2024-10-09	1.3700	1.3700	1.3700	1.3700	-5.517%	10	176	-74.453%
2024-10-02	1.4500	1.4500	1.4500	1.4500	-11.585%	3	169	-75.862%
2024-09-17	1.6400	1.6400	1.6400	1.6400	+64.000%	2	169	-78.659%
2024-09-12	1.0000	1.0000	1.0000	1.0000	+11.111%	1	168	-65.000%
2024-09-11	0.9000	0.9000	0.9000	0.9000	-10.000%	1	168	-61.111%
2024-09-09	1.0000	1.0000	1.0000	1.0000	0.000%	1	168	-65.000%
2024-09-05	1.0000	1.0000	1.0000	1.0000	-23.077%	1	168	-65.000%
2024-08-26	1.3000	1.3000	1.3000	1.3000	-15.033%	8	167	-73.077%
2024-08-19	1.5500	1.5500	1.5300	1.5300	-3.165%	2	161	-77.124%
2024-08-13	1.5800	1.5800	1.5800	1.5800	-12.222%	4	161	-77.848%
2024-08-02	1.6600	1.8000	1.6500	1.8000	-2.703%	44	157	-80.556%
2024-07-30	1.8500	1.8500	1.8500	1.8500	-0.538%	1	161	-81.081%
2024-07-23	1.8500	1.8600	1.8500	1.8600	-25.301%	11	161	-81.183%
2024-07-17	2.5000	2.5000	2.4900	2.4900	+66.000%	10	161	-85.944%
2024-06-14	1.5000	1.5000	1.5000	1.5000	-9.091%	22	151	-76.667%
2024-06-11	2.3500	2.3500	1.6400	1.6500	+37.500%	22	160	-78.788%
2024-06-06	1.9900	2.0000	1.2000	1.2000	-47.598%	3	146	-70.833%
2024-05-31	2.2700	2.2900	2.2700	2.2900	-26.129%	40	145	-84.716%
2024-05-17	3.3000	3.3000	3.1000	3.1000	-0.641%	202	125	-88.710%
2024-05-15	3.1300	3.1300	3.1200	3.1200	+20.000%	30	31	-88.782%
2024-05-10	2.6000	2.6000	2.6000	2.6000	-8.772%	2	7	-86.538%
2024-05-06	2.8500	2.8500	2.8500	2.8500	+18.750%	6	6	-87.719%
2024-04-30	3.0100	3.0100	2.4000	2.4000	0.000%	6	6	-85.417%