Dark

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

EOD

Sep 24, 2026

0.4600-6.122%(-0.0300)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4800	0.4800	0.4600	0.4600	-6.122%	12	10,040	0.000%
2026-09-23	0.5400	0.5400	0.4800	0.4900	+13.953%	40	10,030	-6.122%
2026-09-22	0.4500	0.4500	0.4300	0.4300	-6.522%	79	10,008	+6.977%
2026-09-21	0.4700	0.4700	0.4600	0.4600	-2.128%	276	9,929	0.000%
2026-09-18	0.4700	0.5000	0.4700	0.4700	-2.083%	9	9,676	-2.128%
2026-09-17	0.4800	0.4800	0.4800	0.4800	+2.128%	15	9,668	-4.167%
2026-09-16	0.4400	0.4800	0.4400	0.4700	+9.302%	371	9,683	-2.128%
2026-09-14	0.4200	0.4300	0.4000	0.4300	+4.878%	106	9,663	+6.977%
2026-09-11	0.4100	0.4100	0.4100	0.4100	+2.500%	1	9,562	+12.195%
2026-09-10	0.3800	0.4000	0.3800	0.4000	0.000%	7	9,562	+15.000%
2026-09-09	0.3800	0.4000	0.3800	0.4000	+8.108%	87	9,556	+15.000%
2026-09-08	0.3800	0.3800	0.3700	0.3700	+5.714%	7	9,478	+24.324%
2026-09-04	0.3600	0.3600	0.3500	0.3500	-7.895%	136	9,472	+31.429%
2026-09-03	0.3500	0.3900	0.3500	0.3800	+11.765%	62	9,472	+21.053%
2026-09-02	0.3700	0.3700	0.3400	0.3400	-17.073%	234	9,467	+35.294%
2026-09-01	0.3800	0.4100	0.3800	0.4100	+7.895%	104	9,425	+12.195%
2026-08-31	0.4200	0.4300	0.3800	0.3800	-7.317%	85	9,381	+21.053%
2026-08-28	0.4600	0.4600	0.4100	0.4100	-10.870%	98	9,376	+12.195%
2026-08-27	0.4500	0.4600	0.4500	0.4600	+4.545%	67	9,317	0.000%
2026-08-26	0.4300	0.4400	0.4300	0.4400	+2.326%	14	9,300	+4.545%
2026-08-25	0.4400	0.4400	0.4200	0.4300	-2.273%	36	9,296	+6.977%
2026-08-24	0.4400	0.4400	0.4200	0.4400	-2.222%	13	9,285	+4.545%
2026-08-21	0.4800	0.4800	0.4400	0.4500	-13.462%	40	9,280	+2.222%
2026-08-20	0.5000	0.5200	0.5000	0.5200	+10.638%	250	9,255	-11.538%
2026-08-19	0.5200	0.5200	0.4700	0.4700	-7.843%	122	9,148	-2.128%
2026-08-18	0.5300	0.5300	0.5100	0.5100	+6.250%	998	9,087	-9.804%
2026-08-17	0.4900	0.4900	0.4700	0.4800	-5.882%	4,095	8,693	-4.167%
2026-08-14	0.5200	0.5300	0.5100	0.5100	+2.000%	1,114	9,847	-9.804%
2026-08-13	0.4700	0.5200	0.4500	0.5000	+4.167%	522	10,452	-8.000%
2026-08-12	0.5200	0.5200	0.4800	0.4800	-4.000%	11	10,447	-4.167%
2026-08-11	0.5800	0.5800	0.4500	0.5000	-13.793%	268	10,447	-8.000%
2026-08-10	0.6000	0.6000	0.5500	0.5800	+1.754%	987	10,388	-20.690%
2026-08-07	0.5400	0.6200	0.5300	0.5700	-12.308%	75	9,799	-19.298%
2026-08-06	0.7000	0.7000	0.6500	0.6500	-14.474%	81	9,788	-29.231%
2026-08-04	0.7600	0.7600	0.7600	0.7600	0.000%	10	9,793	-39.474%
2026-08-03	0.7900	0.7900	0.7600	0.7600	+4.110%	9	9,783	-39.474%
2026-07-31	0.7400	0.7400	0.7300	0.7300	+23.729%	22	9,782	-36.986%
2026-07-27	0.5900	0.5900	0.5900	0.5900	-6.349%	12	9,762	-22.034%
2026-07-24	0.6300	0.6300	0.6300	0.6300	-1.563%	10	9,758	-26.984%
2026-07-13	0.6000	0.6400	0.6000	0.6400	+14.286%	840	9,758	-28.125%
2026-07-10	0.5700	0.5700	0.5300	0.5600	+1.818%	46	8,918	-17.857%
2026-07-09	0.5700	0.5700	0.5400	0.5500	-9.836%	81	8,904	-16.364%
2026-07-08	0.5700	0.6300	0.5700	0.6100	+10.909%	1,262	8,859	-24.590%
2026-07-07	0.5500	0.5500	0.5500	0.5500	-6.780%	11	8,668	-16.364%
2026-07-06	0.5900	0.5900	0.5900	0.5900	+9.259%	150	8,657	-22.034%
2026-07-02	0.5400	0.5400	0.5400	0.5400	+3.846%	1	8,506	-14.815%
2026-07-01	0.5100	0.5200	0.5100	0.5200	+4.000%	431	8,506	-11.538%
2026-06-30	0.5000	0.5200	0.4800	0.5000	+16.279%	245	8,506	-8.000%
2026-06-29	0.4300	0.4400	0.4100	0.4300	+7.500%	1,050	8,264	+6.977%
2026-06-25	0.3000	0.4000	0.3000	0.4000	+37.931%	294	7,881	+15.000%
2026-06-24	0.2600	0.2900	0.2600	0.2900	+52.632%	3	7,880	+58.621%
2026-06-11	0.1900	0.1900	0.1900	0.1900	+5.556%	5,125	7,880	+142.105%
2026-06-02	0.1800	0.1800	0.1800	0.1800	+12.500%	1	4,798	+155.556%
2026-05-26	0.1800	0.1800	0.1600	0.1600	-5.882%	400	4,797	+187.500%
2026-05-19	0.1700	0.1700	0.1700	0.1700	0.000%	1	4,797	+170.588%
2026-05-18	0.2200	0.2200	0.1700	0.1700	+6.250%	2	4,796	+170.588%
2026-05-15	0.1600	0.1600	0.1600	0.1600	-36.000%	1	4,796	+187.500%
2026-04-23	0.2500	0.2500	0.2500	0.2500	+8.696%	153	4,796	+84.000%
2026-04-22	0.2300	0.2300	0.2300	0.2300	-48.889%	847	4,796	+100.000%
2026-04-06	0.4500	0.4500	0.4500	0.4500	-4.255%	67	4,847	+2.222%
2026-04-02	0.4700	0.4700	0.4700	0.4700	+2.174%	88	4,692	-2.128%
2026-04-01	0.4600	0.4600	0.4600	0.4600	+2.222%	126	4,692	0.000%
2026-03-31	0.4600	0.4600	0.4500	0.4500	-2.174%	138	4,566	+2.222%
2026-03-23	0.4600	0.4600	0.4600	0.4600	-2.128%	260	4,498	0.000%
2026-03-20	0.4700	0.4700	0.4700	0.4700	0.000%	1	4,238	-2.128%
2026-03-19	0.5000	0.5000	0.4700	0.4700	+4.444%	1,300	4,238	-2.128%
2026-03-18	0.4500	0.4500	0.4500	0.4500	+7.143%	345	3,230	+2.222%
2026-03-16	0.3900	0.4200	0.3900	0.4200	+50.000%	61	3,117	+9.524%
2026-01-23	0.2800	0.2800	0.2800	0.2800	-42.857%	100	3,092	+64.286%
2025-11-03	0.4900	0.4900	0.4900	0.4900	+13.953%	1	3,115	-6.122%
2025-10-24	0.4300	0.4300	0.4300	0.4300	+7.500%	1	3,115	+6.977%
2025-10-09	0.4000	0.4000	0.4000	0.4000	+14.286%	1	3,116	+15.000%
2025-09-25	0.3500	0.3500	0.3500	0.3500	-30.000%	40	3,116	+31.429%
2025-07-14	0.5000	0.5000	0.5000	0.5000	0.000%	19	3,116	-8.000%
2025-07-10	0.5300	0.5300	0.5000	0.5000	0.000%	10	3,135	-8.000%
2025-07-07	0.5000	0.5000	0.5000	0.5000	-1.961%	1	3,139	-8.000%
2025-07-01	0.5100	0.5100	0.5100	0.5100	+2.000%	10	3,139	-9.804%
2025-06-30	0.5000	0.5000	0.5000	0.5000	+4.167%	3	3,139	-8.000%
2025-06-27	0.4700	0.4800	0.4700	0.4800	-7.692%	3	3,138	-4.167%
2025-06-26	0.5200	0.5200	0.5200	0.5200	+10.638%	1	3,137	-11.538%
2025-06-25	0.4700	0.4700	0.4700	0.4700	-2.083%	3	3,137	-2.128%
2025-06-24	0.4700	0.4800	0.4700	0.4800	-15.789%	4	3,137	-4.167%
2025-06-10	0.5700	0.5700	0.5700	0.5700	-5.000%	3	3,134	-19.298%
2025-06-09	0.6000	0.6000	0.6000	0.6000	+1.695%	50	3,134	-23.333%
2025-05-29	0.5700	0.5900	0.5700	0.5900	-6.349%	6	3,134	-22.034%
2025-05-20	0.6300	0.6300	0.6300	0.6300	-12.500%	3	3,133	-26.984%
2025-05-13	0.7200	0.7200	0.7200	0.7200	+2.857%	4	3,133	-36.111%
2025-05-12	0.7000	0.7000	0.7000	0.7000	+7.692%	3	3,129	-34.286%
2025-04-29	0.6500	0.6500	0.6500	0.6500	+8.333%	100	3,129	-29.231%
2025-04-28	0.6000	0.6000	0.6000	0.6000	-4.762%	1	3,075	-23.333%
2025-04-23	0.6300	0.6300	0.6300	0.6300	-18.182%	3	3,075	-26.984%
2025-04-21	0.7700	0.7700	0.7700	0.7700	+10.000%	2	3,072	-40.260%
2025-04-17	0.7700	0.7700	0.7000	0.7000	-32.692%	3	3,069	-34.286%
2025-04-16	1.0400	1.0400	1.0400	1.0400	-2.804%	100	3,069	-55.769%
2025-04-15	1.0700	1.0700	1.0700	1.0700	+12.632%	100	2,969	-57.009%
2025-04-14	1.0000	1.0000	0.9500	0.9500	0.000%	3,685	2,869	-51.579%
2025-03-24	0.9500	0.9500	0.9500	0.9500	-5.000%	5	4,029	-51.579%
2025-03-20	0.9500	1.0000	0.9500	1.0000	+11.111%	110	4,034	-54.000%
2025-03-18	0.8000	0.9000	0.8000	0.9000	+20.000%	4,100	3,927	-48.889%
2024-10-31	0.7500	0.7500	0.7500	0.7500	+2.740%	1	11	-38.667%
2024-09-17	0.7300	0.7300	0.7300	0.7300	-6.410%	1	10	-36.986%
2024-09-12	0.8300	0.8300	0.7800	0.7800	+4.000%	12	10	-41.026%
2024-08-28	0.7500	0.7500	0.7500	0.7500	+1.351%	2	10	-38.667%
2024-08-22	0.7500	0.7500	0.7400	0.7400	+4.225%	3	10	-37.838%
2024-08-01	0.7100	0.7100	0.7100	0.7100	+4.412%	2	9	-35.211%
2024-07-19	0.6800	0.6800	0.6800	0.6800	-6.849%	6	9	-32.353%
2024-07-09	0.7300	0.7300	0.7300	0.7300	+5.797%	5	10	-36.986%
2024-06-13	0.6900	0.6900	0.6900	0.6900	0.000%	5	5	-33.333%