Dark

HTZ20261218P4
HTZ Dec 18 2026 4.00 Put (HTZ261218P00004000)
option OPRA

EOD

Aug 5, 2026

2.61+29.851%(+0.60)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.5500	2.6100	2.5500	2.6100	+29.851%	41	18,335	0.000%
2026-06-30	2.0100	2.0100	2.0100	2.0100	+3.077%	1	18,336	+29.851%
2026-06-29	1.9300	1.9500	1.9300	1.9500	+13.372%	412	18,336	+33.846%
2026-06-26	1.7200	1.7200	1.7200	1.7200	+13.907%	6	18,736	+51.744%
2026-06-25	1.5100	1.5100	1.5100	1.5100	+24.793%	1	18,736	+72.848%
2026-06-24	1.0200	1.2100	1.0200	1.2100	+75.362%	176	18,736	+115.702%
2026-06-22	0.6900	0.7700	0.6800	0.6900	-13.750%	2,069	18,596	+278.261%
2026-06-18	0.8000	0.8000	0.8000	0.8000	+2.564%	2,000	15,769	+226.250%
2026-06-17	0.7800	0.7800	0.7800	0.7800	+4.000%	1	15,769	+234.615%
2026-06-16	0.7100	0.7500	0.7100	0.7500	-6.250%	1,160	15,769	+248.000%
2026-06-11	0.7900	0.8000	0.7900	0.8000	+1.266%	1,005	15,609	+226.250%
2026-06-10	0.7700	0.7900	0.7700	0.7900	+5.333%	1,002	14,854	+230.380%
2026-05-26	0.7500	0.7500	0.7500	0.7500	-3.846%	100	13,918	+248.000%
2026-05-22	0.8200	0.8200	0.7800	0.7800	-11.364%	3	14,018	+234.615%
2026-05-21	0.8800	0.8800	0.8800	0.8800	+2.326%	2	14,021	+196.591%
2026-05-20	0.8600	0.8600	0.8600	0.8600	+2.381%	1	14,021	+203.488%
2026-05-19	0.8500	0.8500	0.8400	0.8400	+2.439%	100	13,518	+210.714%
2026-05-18	0.8200	0.8200	0.8200	0.8200	+18.841%	400	13,518	+218.293%
2026-05-12	0.6900	0.6900	0.6900	0.6900	-2.817%	3	13,518	+278.261%
2026-05-06	0.7100	0.7100	0.7100	0.7100	-11.250%	1	13,521	+267.606%
2026-04-30	0.7500	0.8000	0.7500	0.8000	-5.882%	6	13,522	+226.250%
2026-04-23	0.9100	0.9100	0.8500	0.8500	-4.494%	7	13,528	+207.059%
2026-04-15	0.8900	0.8900	0.8900	0.8900	-4.301%	1	13,525	+193.258%
2026-04-13	0.9900	0.9900	0.9000	0.9300	-2.105%	18	13,524	+180.645%
2026-04-10	0.9500	0.9500	0.9500	0.9500	+3.261%	1	13,508	+174.737%
2026-04-09	0.9200	0.9200	0.9200	0.9200	-5.155%	71	13,509	+183.696%
2026-04-08	0.9700	0.9700	0.9700	0.9700	+2.105%	21	13,448	+169.072%
2026-04-07	0.9500	0.9500	0.9500	0.9500	-7.767%	1	13,468	+174.737%
2026-04-02	1.0700	1.0700	1.0200	1.0300	0.000%	5,011	8,472	+153.398%
2026-04-01	1.1200	1.1200	1.0300	1.0300	-5.505%	6	8,472	+153.398%
2026-03-31	1.0900	1.1000	1.0700	1.0900	+9.000%	34	8,472	+139.450%
2026-03-26	1.0600	1.0600	1.0000	1.0000	-26.471%	2	8,472	+161.000%
2026-03-19	1.2800	1.3600	1.2800	1.3600	+12.397%	8	8,470	+91.912%
2026-03-17	1.2100	1.2100	1.2100	1.2100	-1.626%	1	8,462	+115.702%
2026-03-16	1.2900	1.2900	1.2300	1.2300	-9.559%	60	8,461	+112.195%
2026-03-13	1.3100	1.3600	1.2800	1.3600	+5.426%	38	8,511	+91.912%
2026-03-12	1.2200	1.2900	1.2200	1.2900	+6.612%	37	8,541	+102.326%
2026-03-11	1.2100	1.2100	1.2100	1.2100	+0.833%	2	8,526	+115.702%
2026-03-10	1.2000	1.2000	1.2000	1.2000	-3.226%	100	8,524	+117.500%
2026-03-09	1.2500	1.2500	1.2400	1.2400	+3.333%	2	8,524	+110.484%
2026-03-06	1.1800	1.2000	1.1700	1.2000	+12.150%	12	8,522	+117.500%
2026-03-04	1.0700	1.0700	1.0700	1.0700	-6.140%	51	8,510	+143.925%
2026-03-03	1.1400	1.1400	1.1400	1.1400	+1.786%	1	8,460	+128.947%
2026-02-27	1.1000	1.1200	1.1000	1.1200	0.000%	402	8,459	+133.036%
2026-02-26	1.1200	1.1200	1.1200	1.1200	-5.882%	20	8,647	+133.036%
2026-02-25	1.1900	1.1900	1.1900	1.1900	+7.207%	2,500	11,167	+119.328%
2026-02-23	1.0500	1.1200	1.0500	1.1100	+8.824%	22	11,167	+135.135%
2026-02-20	1.0200	1.0200	1.0200	1.0200	-7.273%	10	11,145	+155.882%
2026-02-19	1.0100	1.1000	1.0100	1.1000	+17.021%	5	11,135	+137.273%
2026-02-11	0.9400	0.9400	0.9400	0.9400	-12.963%	1	11,130	+177.660%
2026-02-02	1.1000	1.1000	1.0800	1.0800	+4.854%	6	11,129	+141.667%
2026-01-30	1.0200	1.0300	1.0200	1.0300	+13.187%	31	11,135	+153.398%
2026-01-15	0.9100	0.9100	0.9100	0.9100	-3.191%	1	11,104	+186.813%
2026-01-14	0.9800	0.9800	0.9300	0.9400	-2.083%	7	11,104	+177.660%
2026-01-13	0.9200	0.9900	0.9100	0.9600	-2.041%	7,597	18,632	+171.875%
2026-01-06	0.9800	0.9800	0.9800	0.9800	-6.667%	10	11,392	+166.327%
2026-01-05	1.0800	1.0800	1.0500	1.0500	-12.500%	2	11,381	+148.571%
2025-12-18	1.1000	1.2000	1.1000	1.2000	0.000%	6	11,381	+117.500%
2025-12-02	1.2000	1.2000	1.2000	1.2000	-7.692%	5	11,377	+117.500%
2025-11-17	1.3000	1.3000	1.3000	1.3000	+8.333%	25	11,372	+100.769%
2025-11-14	1.2000	1.2000	1.2000	1.2000	+7.143%	18	11,372	+117.500%
2025-11-05	1.1200	1.1200	1.1200	1.1200	+4.673%	10	11,354	+133.036%
2025-11-04	1.0700	1.0700	1.0700	1.0700	-17.692%	2	11,344	+143.925%
2025-10-20	1.3000	1.3000	1.3000	1.3000	+4.000%	10	11,342	+100.769%
2025-10-07	1.2000	1.2500	1.2000	1.2500	+30.208%	102	11,252	+108.800%
2025-09-25	0.9700	0.9700	0.9600	0.9600	-8.571%	321	11,252	+171.875%
2025-09-17	1.0500	1.0500	1.0500	1.0500	-11.017%	4	11,252	+148.571%
2025-09-15	1.1800	1.1800	1.1800	1.1800	-9.231%	4	11,252	+121.186%
2025-07-29	1.3000	1.3000	1.3000	1.3000	+18.182%	25	11,252	+100.769%
2025-07-22	1.1000	1.1500	1.1000	1.1000	-18.519%	500	11,252	+137.273%
2025-07-16	1.3500	1.3500	1.3500	1.3500	+3.846%	25	11,400	+93.333%
2025-07-01	1.3000	1.3000	1.3000	1.3000	-7.143%	3	11,400	+100.769%
2025-06-23	1.5000	1.5000	1.4000	1.4000	-9.677%	3	11,403	+86.429%
2025-06-11	1.5500	1.5500	1.5500	1.5500	+1.974%	3	11,404	+68.387%
2025-05-20	1.5600	1.5600	1.5000	1.5200	-5.000%	1,700	11,401	+71.711%
2025-05-19	1.6000	1.6000	1.6000	1.6000	+6.667%	6	10,661	+63.125%
2025-05-16	1.5500	1.6100	1.5000	1.5000	-1.961%	4,408	10,655	+74.000%
2025-04-29	1.5100	1.5300	1.5100	1.5300	+2.685%	2	9,861	+70.588%
2025-04-28	1.4500	1.4900	1.4500	1.4900	-14.857%	2	9,861	+75.168%
2025-04-21	1.7500	1.7500	1.7500	1.7500	-18.605%	1	9,861	+49.143%
2025-04-16	2.2500	2.2500	2.1500	2.1500	0.000%	1,825	9,861	+21.395%
2025-04-09	2.1500	2.1500	2.1500	2.1500	-4.444%	1	9,559	+21.395%
2025-04-07	2.2500	2.2500	2.2500	2.2500	-2.174%	1	9,559	+16.000%
2025-03-20	2.2500	2.3000	2.2500	2.3000	+15.000%	102	9,559	+13.478%
2025-03-18	2.0000	2.0500	2.0000	2.0000	+17.647%	1,443	9,534	+30.500%
2025-03-11	1.7000	1.7000	1.7000	1.7000	+9.677%	2,000	8,243	+53.529%
2025-02-20	1.5000	1.5500	1.5000	1.5500	-21.320%	2,000	9,551	+68.387%
2024-12-19	1.9700	1.9700	1.9700	1.9700	+26.282%	1	7,551	+32.487%
2024-12-09	1.5600	1.5600	1.5600	1.5600	-12.360%	25	7,552	+67.308%
2024-11-21	1.7800	1.7800	1.7800	1.7800	-8.718%	1	7,527	+46.629%
2024-09-17	1.9500	1.9500	1.9500	1.9500	+10.169%	1	7,527	+33.846%
2024-07-26	1.7700	1.7700	1.7700	1.7700	-6.842%	2	7,527	+47.458%
2024-07-03	1.9500	1.9500	1.9000	1.9000	+31.034%	10	7,527	+37.368%
2024-05-22	1.4200	1.4500	1.4200	1.4500	+1.399%	5	7,527	+80.000%
2024-05-21	1.4000	1.4300	1.4000	1.4300	-1.379%	10	7,532	+82.517%
2024-05-20	1.4500	1.4500	1.4500	1.4500	+7.407%	1	7,532	+80.000%
2024-05-17	1.4000	1.4000	1.3500	1.3500	0.000%	15,062	7,531	+93.333%