Dark

HTZ20261218P2
HTZ Dec 18 2026 2.00 Put (HTZ261218P00002000)
option OPRA

EOD

Aug 6, 2026

0.6500-14.474%(-0.1100)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.7000	0.7000	0.6500	0.6500	-14.474%	81	9,788	0.000%
2026-08-04	0.7600	0.7600	0.7600	0.7600	0.000%	10	9,793	-14.474%
2026-08-03	0.7900	0.7900	0.7600	0.7600	+4.110%	9	9,783	-14.474%
2026-07-31	0.7400	0.7400	0.7300	0.7300	+23.729%	22	9,782	-10.959%
2026-07-27	0.5900	0.5900	0.5900	0.5900	-6.349%	12	9,762	+10.169%
2026-07-24	0.6300	0.6300	0.6300	0.6300	-1.563%	10	9,758	+3.175%
2026-07-13	0.6000	0.6400	0.6000	0.6400	+14.286%	840	9,758	+1.563%
2026-07-10	0.5700	0.5700	0.5300	0.5600	+1.818%	46	8,918	+16.071%
2026-07-09	0.5700	0.5700	0.5400	0.5500	-9.836%	81	8,904	+18.182%
2026-07-08	0.5700	0.6300	0.5700	0.6100	+10.909%	1,262	8,859	+6.557%
2026-07-07	0.5500	0.5500	0.5500	0.5500	-6.780%	11	8,668	+18.182%
2026-07-06	0.5900	0.5900	0.5900	0.5900	+9.259%	150	8,657	+10.169%
2026-07-02	0.5400	0.5400	0.5400	0.5400	+3.846%	1	8,506	+20.370%
2026-07-01	0.5100	0.5200	0.5100	0.5200	+4.000%	431	8,506	+25.000%
2026-06-30	0.5000	0.5200	0.4800	0.5000	+16.279%	245	8,506	+30.000%
2026-06-29	0.4300	0.4400	0.4100	0.4300	+7.500%	1,050	8,264	+51.163%
2026-06-25	0.3000	0.4000	0.3000	0.4000	+37.931%	294	7,881	+62.500%
2026-06-24	0.2600	0.2900	0.2600	0.2900	+52.632%	3	7,880	+124.138%
2026-06-11	0.1900	0.1900	0.1900	0.1900	+5.556%	5,125	7,880	+242.105%
2026-06-02	0.1800	0.1800	0.1800	0.1800	+12.500%	1	4,798	+261.111%
2026-05-26	0.1800	0.1800	0.1600	0.1600	-5.882%	400	4,797	+306.250%
2026-05-19	0.1700	0.1700	0.1700	0.1700	0.000%	1	4,797	+282.353%
2026-05-18	0.2200	0.2200	0.1700	0.1700	+6.250%	2	4,796	+282.353%
2026-05-15	0.1600	0.1600	0.1600	0.1600	-36.000%	1	4,796	+306.250%
2026-04-23	0.2500	0.2500	0.2500	0.2500	+8.696%	153	4,796	+160.000%
2026-04-22	0.2300	0.2300	0.2300	0.2300	-48.889%	847	4,796	+182.609%
2026-04-06	0.4500	0.4500	0.4500	0.4500	-4.255%	67	4,847	+44.444%
2026-04-02	0.4700	0.4700	0.4700	0.4700	+2.174%	88	4,692	+38.298%
2026-04-01	0.4600	0.4600	0.4600	0.4600	+2.222%	126	4,692	+41.304%
2026-03-31	0.4600	0.4600	0.4500	0.4500	-2.174%	138	4,566	+44.444%
2026-03-23	0.4600	0.4600	0.4600	0.4600	-2.128%	260	4,498	+41.304%
2026-03-20	0.4700	0.4700	0.4700	0.4700	0.000%	1	4,238	+38.298%
2026-03-19	0.5000	0.5000	0.4700	0.4700	+4.444%	1,300	4,238	+38.298%
2026-03-18	0.4500	0.4500	0.4500	0.4500	+7.143%	345	3,230	+44.444%
2026-03-16	0.3900	0.4200	0.3900	0.4200	+50.000%	61	3,117	+54.762%
2026-01-23	0.2800	0.2800	0.2800	0.2800	-42.857%	100	3,092	+132.143%
2025-11-03	0.4900	0.4900	0.4900	0.4900	+13.953%	1	3,115	+32.653%
2025-10-24	0.4300	0.4300	0.4300	0.4300	+7.500%	1	3,115	+51.163%
2025-10-09	0.4000	0.4000	0.4000	0.4000	+14.286%	1	3,116	+62.500%
2025-09-25	0.3500	0.3500	0.3500	0.3500	-30.000%	40	3,116	+85.714%
2025-07-14	0.5000	0.5000	0.5000	0.5000	0.000%	19	3,116	+30.000%
2025-07-10	0.5300	0.5300	0.5000	0.5000	0.000%	10	3,135	+30.000%
2025-07-07	0.5000	0.5000	0.5000	0.5000	-1.961%	1	3,139	+30.000%
2025-07-01	0.5100	0.5100	0.5100	0.5100	+2.000%	10	3,139	+27.451%
2025-06-30	0.5000	0.5000	0.5000	0.5000	+4.167%	3	3,139	+30.000%
2025-06-27	0.4700	0.4800	0.4700	0.4800	-7.692%	3	3,138	+35.417%
2025-06-26	0.5200	0.5200	0.5200	0.5200	+10.638%	1	3,137	+25.000%
2025-06-25	0.4700	0.4700	0.4700	0.4700	-2.083%	3	3,137	+38.298%
2025-06-24	0.4700	0.4800	0.4700	0.4800	-15.789%	4	3,137	+35.417%
2025-06-10	0.5700	0.5700	0.5700	0.5700	-5.000%	3	3,134	+14.035%
2025-06-09	0.6000	0.6000	0.6000	0.6000	+1.695%	50	3,134	+8.333%
2025-05-29	0.5700	0.5900	0.5700	0.5900	-6.349%	6	3,134	+10.169%
2025-05-20	0.6300	0.6300	0.6300	0.6300	-12.500%	3	3,133	+3.175%
2025-05-13	0.7200	0.7200	0.7200	0.7200	+2.857%	4	3,133	-9.722%
2025-05-12	0.7000	0.7000	0.7000	0.7000	+7.692%	3	3,129	-7.143%
2025-04-29	0.6500	0.6500	0.6500	0.6500	+8.333%	100	3,129	0.000%
2025-04-28	0.6000	0.6000	0.6000	0.6000	-4.762%	1	3,075	+8.333%
2025-04-23	0.6300	0.6300	0.6300	0.6300	-18.182%	3	3,075	+3.175%
2025-04-21	0.7700	0.7700	0.7700	0.7700	+10.000%	2	3,072	-15.584%
2025-04-17	0.7700	0.7700	0.7000	0.7000	-32.692%	3	3,069	-7.143%
2025-04-16	1.0400	1.0400	1.0400	1.0400	-2.804%	100	3,069	-37.500%
2025-04-15	1.0700	1.0700	1.0700	1.0700	+12.632%	100	2,969	-39.252%
2025-04-14	1.0000	1.0000	0.9500	0.9500	0.000%	3,685	2,869	-31.579%
2025-03-24	0.9500	0.9500	0.9500	0.9500	-5.000%	5	4,029	-31.579%
2025-03-20	0.9500	1.0000	0.9500	1.0000	+11.111%	110	4,034	-35.000%
2025-03-18	0.8000	0.9000	0.8000	0.9000	+20.000%	4,100	3,927	-27.778%
2024-10-31	0.7500	0.7500	0.7500	0.7500	+2.740%	1	11	-13.333%
2024-09-17	0.7300	0.7300	0.7300	0.7300	-6.410%	1	10	-10.959%
2024-09-12	0.8300	0.8300	0.7800	0.7800	+4.000%	12	10	-16.667%
2024-08-28	0.7500	0.7500	0.7500	0.7500	+1.351%	2	10	-13.333%
2024-08-22	0.7500	0.7500	0.7400	0.7400	+4.225%	3	10	-12.162%
2024-08-01	0.7100	0.7100	0.7100	0.7100	+4.412%	2	9	-8.451%
2024-07-19	0.6800	0.6800	0.6800	0.6800	-6.849%	6	9	-4.412%
2024-07-09	0.7300	0.7300	0.7300	0.7300	+5.797%	5	10	-10.959%
2024-06-13	0.6900	0.6900	0.6900	0.6900	0.000%	5	5	-5.797%