Dark

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

EOD

Sep 22, 2026

2.17+2.844%(+0.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	2.1700	2.1700	2.1700	2.1700	+2.844%	3	18,315	0.000%
2026-09-15	2.1100	2.1100	2.1100	2.1100	+1.932%	63	18,318	+2.844%
2026-09-14	2.0900	2.0900	2.0700	2.0700	+5.076%	76	18,318	+4.831%
2026-09-09	1.9700	1.9700	1.9700	1.9700	+5.348%	2	18,319	+10.152%
2026-09-04	1.8700	1.8700	1.8700	1.8700	+5.056%	50	18,319	+16.043%
2026-09-02	1.8200	1.8200	1.7800	1.7800	-12.745%	21	18,319	+21.910%
2026-08-27	2.0400	2.0400	2.0400	2.0400	+6.250%	10	18,340	+6.373%
2026-08-21	1.9200	1.9200	1.9200	1.9200	-7.246%	10	18,340	+13.021%
2026-08-20	2.0800	2.0800	2.0700	2.0700	-1.429%	5	18,340	+4.831%
2026-08-19	2.0800	2.1400	2.0800	2.1000	+0.962%	60	18,340	+3.333%
2026-08-18	2.0700	2.0800	2.0700	2.0800	+6.667%	50	18,345	+4.327%
2026-08-13	1.9500	1.9500	1.9500	1.9500	+9.551%	1	18,339	+11.282%
2026-08-12	1.8000	1.8000	1.7800	1.7800	-7.292%	55	18,339	+21.910%
2026-08-11	1.9200	1.9200	1.9200	1.9200	-17.949%	12	18,339	+13.021%
2026-08-07	2.1200	2.3400	2.1000	2.3400	-10.345%	87	18,339	-7.265%
2026-08-05	2.5500	2.6100	2.5500	2.6100	+29.851%	41	18,335	-16.858%
2026-06-30	2.0100	2.0100	2.0100	2.0100	+3.077%	1	18,336	+7.960%
2026-06-29	1.9300	1.9500	1.9300	1.9500	+13.372%	412	18,336	+11.282%
2026-06-26	1.7200	1.7200	1.7200	1.7200	+13.907%	6	18,736	+26.163%
2026-06-25	1.5100	1.5100	1.5100	1.5100	+24.793%	1	18,736	+43.709%
2026-06-24	1.0200	1.2100	1.0200	1.2100	+75.362%	176	18,736	+79.339%
2026-06-22	0.6900	0.7700	0.6800	0.6900	-13.750%	2,069	18,596	+214.493%
2026-06-18	0.8000	0.8000	0.8000	0.8000	+2.564%	2,000	15,769	+171.250%
2026-06-17	0.7800	0.7800	0.7800	0.7800	+4.000%	1	15,769	+178.205%
2026-06-16	0.7100	0.7500	0.7100	0.7500	-6.250%	1,160	15,769	+189.333%
2026-06-11	0.7900	0.8000	0.7900	0.8000	+1.266%	1,005	15,609	+171.250%
2026-06-10	0.7700	0.7900	0.7700	0.7900	+5.333%	1,002	14,854	+174.684%
2026-05-26	0.7500	0.7500	0.7500	0.7500	-3.846%	100	13,918	+189.333%
2026-05-22	0.8200	0.8200	0.7800	0.7800	-11.364%	3	14,018	+178.205%
2026-05-21	0.8800	0.8800	0.8800	0.8800	+2.326%	2	14,021	+146.591%
2026-05-20	0.8600	0.8600	0.8600	0.8600	+2.381%	1	14,021	+152.326%
2026-05-19	0.8500	0.8500	0.8400	0.8400	+2.439%	100	13,518	+158.333%
2026-05-18	0.8200	0.8200	0.8200	0.8200	+18.841%	400	13,518	+164.634%
2026-05-12	0.6900	0.6900	0.6900	0.6900	-2.817%	3	13,518	+214.493%
2026-05-06	0.7100	0.7100	0.7100	0.7100	-11.250%	1	13,521	+205.634%
2026-04-30	0.7500	0.8000	0.7500	0.8000	-5.882%	6	13,522	+171.250%
2026-04-23	0.9100	0.9100	0.8500	0.8500	-4.494%	7	13,528	+155.294%
2026-04-15	0.8900	0.8900	0.8900	0.8900	-4.301%	1	13,525	+143.820%
2026-04-13	0.9900	0.9900	0.9000	0.9300	-2.105%	18	13,524	+133.333%
2026-04-10	0.9500	0.9500	0.9500	0.9500	+3.261%	1	13,508	+128.421%
2026-04-09	0.9200	0.9200	0.9200	0.9200	-5.155%	71	13,509	+135.870%
2026-04-08	0.9700	0.9700	0.9700	0.9700	+2.105%	21	13,448	+123.711%
2026-04-07	0.9500	0.9500	0.9500	0.9500	-7.767%	1	13,468	+128.421%
2026-04-02	1.0700	1.0700	1.0200	1.0300	0.000%	5,011	8,472	+110.680%
2026-04-01	1.1200	1.1200	1.0300	1.0300	-5.505%	6	8,472	+110.680%
2026-03-31	1.0900	1.1000	1.0700	1.0900	+9.000%	34	8,472	+99.083%
2026-03-26	1.0600	1.0600	1.0000	1.0000	-26.471%	2	8,472	+117.000%
2026-03-19	1.2800	1.3600	1.2800	1.3600	+12.397%	8	8,470	+59.559%
2026-03-17	1.2100	1.2100	1.2100	1.2100	-1.626%	1	8,462	+79.339%
2026-03-16	1.2900	1.2900	1.2300	1.2300	-9.559%	60	8,461	+76.423%
2026-03-13	1.3100	1.3600	1.2800	1.3600	+5.426%	38	8,511	+59.559%
2026-03-12	1.2200	1.2900	1.2200	1.2900	+6.612%	37	8,541	+68.217%
2026-03-11	1.2100	1.2100	1.2100	1.2100	+0.833%	2	8,526	+79.339%
2026-03-10	1.2000	1.2000	1.2000	1.2000	-3.226%	100	8,524	+80.833%
2026-03-09	1.2500	1.2500	1.2400	1.2400	+3.333%	2	8,524	+75.000%
2026-03-06	1.1800	1.2000	1.1700	1.2000	+12.150%	12	8,522	+80.833%
2026-03-04	1.0700	1.0700	1.0700	1.0700	-6.140%	51	8,510	+102.804%
2026-03-03	1.1400	1.1400	1.1400	1.1400	+1.786%	1	8,460	+90.351%
2026-02-27	1.1000	1.1200	1.1000	1.1200	0.000%	402	8,459	+93.750%
2026-02-26	1.1200	1.1200	1.1200	1.1200	-5.882%	20	8,647	+93.750%
2026-02-25	1.1900	1.1900	1.1900	1.1900	+7.207%	2,500	11,167	+82.353%
2026-02-23	1.0500	1.1200	1.0500	1.1100	+8.824%	22	11,167	+95.495%
2026-02-20	1.0200	1.0200	1.0200	1.0200	-7.273%	10	11,145	+112.745%
2026-02-19	1.0100	1.1000	1.0100	1.1000	+17.021%	5	11,135	+97.273%
2026-02-11	0.9400	0.9400	0.9400	0.9400	-12.963%	1	11,130	+130.851%
2026-02-02	1.1000	1.1000	1.0800	1.0800	+4.854%	6	11,129	+100.926%
2026-01-30	1.0200	1.0300	1.0200	1.0300	+13.187%	31	11,135	+110.680%
2026-01-15	0.9100	0.9100	0.9100	0.9100	-3.191%	1	11,104	+138.462%
2026-01-14	0.9800	0.9800	0.9300	0.9400	-2.083%	7	11,104	+130.851%
2026-01-13	0.9200	0.9900	0.9100	0.9600	-2.041%	7,597	18,632	+126.042%
2026-01-06	0.9800	0.9800	0.9800	0.9800	-6.667%	10	11,392	+121.429%
2026-01-05	1.0800	1.0800	1.0500	1.0500	-12.500%	2	11,381	+106.667%
2025-12-18	1.1000	1.2000	1.1000	1.2000	0.000%	6	11,381	+80.833%
2025-12-02	1.2000	1.2000	1.2000	1.2000	-7.692%	5	11,377	+80.833%
2025-11-17	1.3000	1.3000	1.3000	1.3000	+8.333%	25	11,372	+66.923%
2025-11-14	1.2000	1.2000	1.2000	1.2000	+7.143%	18	11,372	+80.833%
2025-11-05	1.1200	1.1200	1.1200	1.1200	+4.673%	10	11,354	+93.750%
2025-11-04	1.0700	1.0700	1.0700	1.0700	-17.692%	2	11,344	+102.804%
2025-10-20	1.3000	1.3000	1.3000	1.3000	+4.000%	10	11,342	+66.923%
2025-10-07	1.2000	1.2500	1.2000	1.2500	+30.208%	102	11,252	+73.600%
2025-09-25	0.9700	0.9700	0.9600	0.9600	-8.571%	321	11,252	+126.042%
2025-09-17	1.0500	1.0500	1.0500	1.0500	-11.017%	4	11,252	+106.667%
2025-09-15	1.1800	1.1800	1.1800	1.1800	-9.231%	4	11,252	+83.898%
2025-07-29	1.3000	1.3000	1.3000	1.3000	+18.182%	25	11,252	+66.923%
2025-07-22	1.1000	1.1500	1.1000	1.1000	-18.519%	500	11,252	+97.273%
2025-07-16	1.3500	1.3500	1.3500	1.3500	+3.846%	25	11,400	+60.741%
2025-07-01	1.3000	1.3000	1.3000	1.3000	-7.143%	3	11,400	+66.923%
2025-06-23	1.5000	1.5000	1.4000	1.4000	-9.677%	3	11,403	+55.000%
2025-06-11	1.5500	1.5500	1.5500	1.5500	+1.974%	3	11,404	+40.000%
2025-05-20	1.5600	1.5600	1.5000	1.5200	-5.000%	1,700	11,401	+42.763%
2025-05-19	1.6000	1.6000	1.6000	1.6000	+6.667%	6	10,661	+35.625%
2025-05-16	1.5500	1.6100	1.5000	1.5000	-1.961%	4,408	10,655	+44.667%
2025-04-29	1.5100	1.5300	1.5100	1.5300	+2.685%	2	9,861	+41.830%
2025-04-28	1.4500	1.4900	1.4500	1.4900	-14.857%	2	9,861	+45.638%
2025-04-21	1.7500	1.7500	1.7500	1.7500	-18.605%	1	9,861	+24.000%
2025-04-16	2.2500	2.2500	2.1500	2.1500	0.000%	1,825	9,861	+0.930%
2025-04-09	2.1500	2.1500	2.1500	2.1500	-4.444%	1	9,559	+0.930%
2025-04-07	2.2500	2.2500	2.2500	2.2500	-2.174%	1	9,559	-3.556%
2025-03-20	2.2500	2.3000	2.2500	2.3000	+15.000%	102	9,559	-5.652%
2025-03-18	2.0000	2.0500	2.0000	2.0000	+17.647%	1,443	9,534	+8.500%
2025-03-11	1.7000	1.7000	1.7000	1.7000	+9.677%	2,000	8,243	+27.647%
2025-02-20	1.5000	1.5500	1.5000	1.5500	-21.320%	2,000	9,551	+40.000%
2024-12-19	1.9700	1.9700	1.9700	1.9700	+26.282%	1	7,551	+10.152%
2024-12-09	1.5600	1.5600	1.5600	1.5600	-12.360%	25	7,552	+39.103%
2024-11-21	1.7800	1.7800	1.7800	1.7800	-8.718%	1	7,527	+21.910%
2024-09-17	1.9500	1.9500	1.9500	1.9500	+10.169%	1	7,527	+11.282%
2024-07-26	1.7700	1.7700	1.7700	1.7700	-6.842%	2	7,527	+22.599%
2024-07-03	1.9500	1.9500	1.9000	1.9000	+31.034%	10	7,527	+14.211%
2024-05-22	1.4200	1.4500	1.4200	1.4500	+1.399%	5	7,527	+49.655%
2024-05-21	1.4000	1.4300	1.4000	1.4300	-1.379%	10	7,532	+51.748%
2024-05-20	1.4500	1.4500	1.4500	1.4500	+7.407%	1	7,532	+49.655%
2024-05-17	1.4000	1.4000	1.3500	1.3500	0.000%	15,062	7,531	+60.741%