Dark

HTZ20261218P3
HTZ Dec 18 2026 3.00 Put (HTZ261218P00003000)
option OPRA

EOD

Sep 22, 2026

1.21-1.626%(-0.02)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	1.2100	1.2100	1.2100	1.2100	-1.626%	10	4,207	0.000%
2026-09-16	1.2500	1.2500	1.2300	1.2300	+2.500%	15	4,197	-1.626%
2026-09-15	1.2000	1.2000	1.2000	1.2000	-1.639%	1	4,182	+0.833%
2026-09-14	1.2000	1.2200	1.2000	1.2200	+7.018%	16	4,182	-0.820%
2026-09-10	1.1400	1.1400	1.1400	1.1400	+0.885%	1	4,166	+6.140%
2026-09-09	1.1300	1.1300	1.1300	1.1300	+6.604%	53	4,165	+7.080%
2026-09-03	1.0600	1.0600	1.0600	1.0600	-5.357%	2	4,112	+14.151%
2026-08-31	1.1200	1.1200	1.1200	1.1200	0.000%	5	4,110	+8.036%
2026-08-25	1.1200	1.1200	1.1200	1.1200	-0.885%	112	4,105	+8.036%
2026-08-24	1.1100	1.1300	1.0900	1.1300	-1.739%	697	3,993	+7.080%
2026-08-21	1.1500	1.1500	1.1500	1.1500	-4.959%	14	3,535	+5.217%
2026-08-19	1.2200	1.2500	1.2000	1.2100	-0.820%	369	3,521	0.000%
2026-08-18	1.2300	1.2300	1.2200	1.2200	+4.274%	2	3,243	-0.820%
2026-08-17	1.1700	1.1700	1.1700	1.1700	-3.306%	5	3,242	+3.419%
2026-08-14	1.2100	1.2100	1.2100	1.2100	+3.419%	1	3,237	0.000%
2026-08-13	1.1700	1.1700	1.1700	1.1700	+10.377%	5	3,237	+3.419%
2026-08-12	1.0600	1.0900	1.0600	1.0600	-5.357%	26	3,237	+14.151%
2026-08-11	1.3000	1.3000	1.1000	1.1200	-6.667%	131	3,241	+8.036%
2026-08-07	1.2000	1.2000	1.2000	1.2000	-26.829%	5	3,188	+0.833%
2026-08-04	1.6400	1.6400	1.6400	1.6400	+0.613%	6	3,183	-26.220%
2026-08-03	1.6300	1.6300	1.6300	1.6300	+10.135%	1	3,183	-25.767%
2026-07-31	1.4800	1.4800	1.4800	1.4800	-2.632%	20	3,182	-18.243%
2026-07-29	1.5200	1.5200	1.5200	1.5200	+7.801%	1	3,162	-20.395%
2026-07-27	1.3800	1.4100	1.3800	1.4100	+6.818%	46	3,162	-14.184%
2026-07-22	1.3200	1.3200	1.3200	1.3200	-9.589%	5	3,126	-8.333%
2026-07-21	1.5000	1.5000	1.4600	1.4600	+0.690%	10	3,121	-17.123%
2026-07-17	1.4800	1.4900	1.4200	1.4500	+3.571%	21	3,116	-16.552%
2026-07-16	1.3900	1.4000	1.3900	1.4000	+6.870%	9	3,118	-13.571%
2026-07-13	1.3100	1.3100	1.3100	1.3100	+4.800%	20	3,125	-7.634%
2026-07-10	1.2500	1.2500	1.2500	1.2500	-2.344%	2	3,111	-3.200%
2026-07-09	1.2800	1.2800	1.2800	1.2800	+9.402%	10	3,109	-5.469%
2026-06-30	1.1700	1.1700	1.1700	1.1700	+21.875%	6	3,099	+3.419%
2026-06-26	0.9600	0.9600	0.9600	0.9600	-4.000%	10	3,099	+26.042%
2026-06-25	0.8300	1.0000	0.8300	1.0000	+29.870%	69	3,099	+21.000%
2026-06-24	0.4300	0.7700	0.4300	0.7700	+120.000%	231	3,092	+57.143%
2026-06-23	0.3500	0.3500	0.3500	0.3500	-7.895%	20	3,025	+245.714%
2026-06-22	0.3800	0.3800	0.3800	0.3800	-2.564%	1	3,025	+218.421%
2026-06-05	0.3900	0.3900	0.3900	0.3900	+18.182%	1	3,024	+210.256%
2026-05-13	0.3500	0.3500	0.3300	0.3300	-8.333%	500	3,023	+266.667%
2026-05-12	0.3600	0.3600	0.3600	0.3600	+2.857%	10	2,602	+236.111%
2026-05-06	0.3700	0.3700	0.3500	0.3500	-10.256%	49	2,602	+245.714%
2026-05-05	0.3900	0.3900	0.3900	0.3900	-9.302%	5	2,600	+210.256%
2026-05-04	0.4300	0.4300	0.4300	0.4300	-17.308%	5	2,600	+181.395%
2026-04-24	0.5200	0.5200	0.5200	0.5200	+10.638%	150	2,595	+132.692%
2026-04-21	0.5200	0.5200	0.4700	0.4700	-7.843%	17	2,502	+157.447%
2026-04-20	0.5300	0.5300	0.5000	0.5100	-15.000%	9	2,502	+137.255%
2026-04-14	0.6000	0.6000	0.6000	0.6000	-6.250%	1	2,493	+101.667%
2026-04-09	0.6400	0.6400	0.6400	0.6400	-7.246%	1	2,493	+89.063%
2026-04-06	0.6900	0.6900	0.6800	0.6900	-1.429%	216	2,494	+75.362%
2026-04-02	0.6900	0.7100	0.6900	0.7000	+1.449%	381	2,026	+72.857%
2026-04-01	0.6900	0.6900	0.6900	0.6900	0.000%	187	2,026	+75.362%
2026-03-31	0.7100	0.7100	0.6900	0.6900	-2.817%	161	1,839	+75.362%
2026-03-30	0.7200	0.7200	0.7100	0.7100	-2.740%	222	1,680	+70.423%
2026-03-27	0.7400	0.7400	0.7300	0.7300	+1.389%	278	1,458	+65.753%
2026-03-25	0.7200	0.7200	0.7200	0.7200	-13.253%	138	1,180	+68.056%
2026-03-19	0.8300	0.8300	0.8300	0.8300	+18.571%	1	1,052	+45.783%
2026-03-17	0.7100	0.7100	0.7000	0.7000	-1.408%	108	1,051	+72.857%
2026-03-16	0.7100	0.7100	0.7100	0.7100	-6.579%	5	943	+70.423%
2026-03-12	0.7600	0.7600	0.7600	0.7600	+26.667%	5	938	+59.211%
2026-03-10	0.6000	0.6000	0.6000	0.6000	-10.448%	10	933	+101.667%
2026-03-09	0.6700	0.6700	0.6700	0.6700	+3.077%	25	923	+80.597%
2026-03-06	0.6500	0.6500	0.6500	0.6500	+8.333%	10	898	+86.154%
2026-03-04	0.6000	0.6000	0.6000	0.6000	-13.043%	78	888	+101.667%
2026-02-25	0.6900	0.6900	0.6900	0.6900	+1.471%	100	818	+75.362%
2026-02-19	0.6800	0.6800	0.6800	0.6800	-2.857%	1	818	+77.941%
2026-02-05	0.7000	0.7000	0.7000	0.7000	+14.754%	10	817	+72.857%
2026-01-20	0.6100	0.6100	0.6100	0.6100	+3.390%	1	827	+98.361%
2026-01-12	0.5900	0.5900	0.5900	0.5900	-26.250%	1	828	+105.085%
2025-11-28	0.8000	0.8000	0.8000	0.8000	-4.762%	200	827	+51.250%
2025-10-29	0.9000	0.9000	0.8400	0.8400	+21.739%	41	627	+44.048%
2025-09-11	0.6900	0.6900	0.6900	0.6900	-4.167%	8	627	+75.362%
2025-09-09	0.7200	0.7200	0.7200	0.7200	-14.286%	2	627	+68.056%
2025-09-03	0.8400	0.8400	0.8400	0.8400	-1.176%	2	629	+44.048%
2025-09-02	0.8500	0.8500	0.8500	0.8500	-5.556%	8	629	+42.353%
2025-08-14	0.9000	0.9000	0.9000	0.9000	-10.000%	10	629	+34.444%
2025-05-30	1.0000	1.0000	1.0000	1.0000	-16.667%	300	624	+21.000%
2025-04-22	1.2000	1.2000	1.2000	1.2000	-27.273%	1	489	+0.833%
2025-04-16	1.6500	1.6500	1.6500	1.6500	+26.923%	100	488	-26.667%
2025-03-18	1.3000	1.3000	1.3000	1.3000	+18.182%	250	462	-6.923%
2025-01-30	1.1000	1.1000	1.1000	1.1000	0.000%	4	212	+10.000%
2024-12-03	1.1000	1.1000	1.1000	1.1000	-12.000%	3	212	+10.000%
2024-11-20	1.2500	1.2500	1.2500	1.2500	0.000%	1	212	-3.200%
2024-11-11	1.2500	1.2500	1.2500	1.2500	-4.580%	171	212	-3.200%
2024-11-05	1.4000	1.4000	1.3100	1.3100	+5.645%	4	212	-7.634%
2024-10-28	1.2400	1.2400	1.2400	1.2400	-1.587%	5	213	-2.419%
2024-10-24	1.2600	1.2600	1.2600	1.2600	0.000%	10	218	-3.968%
2024-10-11	1.2500	1.2600	1.2500	1.2600	+0.800%	4	208	-3.968%
2024-10-08	1.2500	1.2500	1.2500	1.2500	0.000%	2	206	-3.200%
2024-10-04	1.2500	1.2500	1.2500	1.2500	-3.101%	4	208	-3.200%
2024-09-16	1.2900	1.2900	1.2900	1.2900	-11.034%	1	210	-6.202%
2024-09-12	1.4500	1.4500	1.4500	1.4500	-1.361%	1	209	-16.552%
2024-09-11	1.4700	1.4700	1.4700	1.4700	+1.379%	5	210	-17.687%
2024-09-10	1.4500	1.4500	1.4500	1.4500	+7.407%	1	215	-16.552%
2024-09-09	1.3500	1.3500	1.3500	1.3500	-0.735%	20	214	-10.370%
2024-09-05	1.3600	1.3600	1.3600	1.3600	+8.800%	4	194	-11.029%
2024-08-28	1.2500	1.2500	1.2500	1.2500	0.000%	9	198	-3.200%
2024-08-26	1.2500	1.2500	1.2500	1.2500	-6.716%	171	189	-3.200%
2024-08-22	1.3500	1.3500	1.3400	1.3400	+3.077%	3	18	-9.701%
2024-08-14	1.3000	1.3000	1.3000	1.3000	+3.175%	3	21	-6.923%
2024-07-09	1.2700	1.2700	1.2600	1.2600	-3.077%	3	18	-3.968%
2024-07-08	1.3000	1.3000	1.3000	1.3000	+4.000%	10	15	-6.923%
2024-07-03	1.2500	1.2500	1.2500	1.2500	0.000%	10	15	-3.200%
2024-06-20	1.2500	1.2500	1.2500	1.2500	0.000%	4	15	-3.200%
2024-06-17	1.2500	1.2500	1.2500	1.2500	+56.250%	10	11	-3.200%
2024-06-13	0.8000	0.8000	0.8000	0.8000	0.000%	1	1	+51.250%