Dark

HTZ20261218P5
HTZ Dec 18 2026 5.00 Put (HTZ261218P00005000)
option OPRA

Inactive

Sep 15, 2026

3.02+4.498%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	3.0200	3.0200	3.0200	3.0200	+4.498%	1	2,773	0.000%
2026-09-09	2.8900	2.8900	2.8900	2.8900	+0.697%	1	2,772	+4.498%
2026-09-08	2.8700	2.8700	2.8700	2.8700	+1.413%	2	2,771	+5.226%
2026-09-03	2.8300	2.8300	2.8300	2.8300	+2.166%	20	2,773	+6.714%
2026-09-02	2.7700	2.7700	2.7700	2.7700	-6.102%	9	2,773	+9.025%
2026-08-26	2.9500	2.9500	2.9500	2.9500	-2.640%	9	2,778	+2.373%
2026-08-20	3.0000	3.0300	3.0000	3.0300	0.000%	7	2,769	-0.330%
2026-08-19	3.0500	3.0500	3.0300	3.0300	+6.316%	2	2,771	-0.330%
2026-08-14	2.8500	2.8500	2.8500	2.8500	0.000%	1	2,771	+5.965%
2026-08-13	2.7700	2.8500	2.7700	2.8500	+6.343%	11	2,770	+5.965%
2026-08-12	2.8000	2.8000	2.6800	2.6800	-4.286%	2	2,759	+12.687%
2026-08-11	2.8000	2.8000	2.8000	2.8000	-21.569%	2	2,759	+7.857%
2026-08-05	3.6300	3.6300	3.5700	3.5700	+7.855%	101	2,759	-15.406%
2026-07-28	3.3100	3.3400	3.3000	3.3100	+5.079%	93	2,859	-8.761%
2026-07-27	3.1500	3.1500	3.1500	3.1500	-4.545%	5	2,856	-4.127%
2026-07-21	3.3000	3.3000	3.3000	3.3000	+1.227%	10	2,853	-8.485%
2026-07-17	3.2600	3.2600	3.2600	3.2600	+3.822%	8	2,863	-7.362%
2026-07-08	3.1400	3.1400	3.1400	3.1400	+6.803%	12	2,859	-3.822%
2026-07-02	2.9400	2.9400	2.9400	2.9400	-1.342%	30	2,817	+2.721%
2026-06-30	2.9800	2.9800	2.9800	2.9800	+5.674%	2	2,817	+1.342%
2026-06-29	2.8200	2.8200	2.8200	2.8200	+8.880%	1	2,819	+7.092%
2026-06-26	2.5800	2.5900	2.5500	2.5900	+5.285%	5	2,819	+16.602%
2026-06-25	2.4600	2.4600	2.4600	2.4600	+24.873%	1	2,815	+22.764%
2026-06-24	1.7000	1.9700	1.7000	1.9700	+62.810%	140	2,815	+53.299%
2026-06-23	1.2100	1.2100	1.2100	1.2100	-1.626%	1	2,845	+149.587%
2026-06-15	1.2300	1.2300	1.2300	1.2300	-14.583%	1	2,845	+145.528%
2026-06-12	1.4400	1.4400	1.4400	1.4400	-0.690%	1	2,844	+109.722%
2026-06-09	1.4500	1.4500	1.4500	1.4500	+11.538%	1	2,845	+108.276%
2026-06-08	1.3000	1.3000	1.3000	1.3000	-1.515%	10	2,846	+132.308%
2026-06-05	1.3200	1.3200	1.3200	1.3200	-0.752%	3	2,836	+128.788%
2026-06-01	1.3300	1.3300	1.3300	1.3300	+6.400%	5	2,834	+127.068%
2026-05-26	1.2000	1.2500	1.2000	1.2500	-13.194%	206	2,834	+141.600%
2026-05-20	1.4400	1.4400	1.4400	1.4400	+2.857%	1	2,828	+109.722%
2026-05-19	1.3000	1.4000	1.3000	1.4000	+32.075%	9	2,829	+115.714%
2026-05-14	1.0600	1.0600	1.0600	1.0600	-3.636%	3	2,829	+184.906%
2026-05-13	1.1700	1.1700	1.1000	1.1000	-12.698%	2	2,825	+174.545%
2026-05-07	1.2600	1.2600	1.2600	1.2600	+11.504%	1	2,825	+139.683%
2026-05-06	1.1300	1.1300	1.1300	1.1300	-0.877%	1	2,825	+167.257%
2026-05-05	1.2000	1.2000	1.1400	1.1400	-8.800%	2	2,826	+164.912%
2026-05-04	1.2500	1.2500	1.2500	1.2500	+2.459%	1	2,826	+141.600%
2026-05-01	1.2500	1.2500	1.2200	1.2200	-1.613%	3	2,824	+147.541%
2026-04-30	1.1200	1.2400	1.1200	1.2400	-9.489%	271	2,824	+143.548%
2026-04-29	1.3700	1.3700	1.3700	1.3700	-2.143%	1	2,717	+120.438%
2026-04-28	1.4000	1.4000	1.4000	1.4000	+3.704%	1	2,718	+115.714%
2026-04-23	1.3500	1.3500	1.3500	1.3500	+12.500%	1	2,718	+123.704%
2026-04-22	1.1900	1.2000	1.1900	1.2000	-1.639%	17	2,717	+151.667%
2026-04-21	1.1500	1.2200	1.1500	1.2200	+4.274%	9	2,717	+147.541%
2026-04-20	1.1700	1.1700	1.1700	1.1700	+0.862%	5	2,714	+158.120%
2026-04-17	1.1600	1.1600	1.1600	1.1600	-5.691%	312	2,714	+160.345%
2026-04-16	1.2500	1.2500	1.2300	1.2300	+3.361%	100	2,402	+145.528%
2026-04-14	1.2400	1.2400	1.1900	1.1900	-13.139%	105	2,302	+153.782%
2026-04-08	1.3700	1.3700	1.3700	1.3700	-6.803%	20	2,261	+120.438%
2026-04-07	1.4700	1.4800	1.4700	1.4700	-3.922%	12	2,241	+105.442%
2026-04-06	1.5300	1.5300	1.5300	1.5300	-6.707%	12	2,243	+97.386%
2026-03-31	1.6500	1.6500	1.6300	1.6400	-19.212%	4	2,235	+84.146%
2026-03-19	1.9700	2.0300	1.9700	2.0300	+1.500%	4	2,234	+48.768%
2026-03-13	2.0000	2.0000	2.0000	2.0000	+5.820%	20	2,231	+51.000%
2026-03-12	1.8700	1.8900	1.8700	1.8900	-2.073%	32	2,211	+59.788%
2026-03-09	1.9300	1.9300	1.8800	1.9300	+5.464%	33	2,231	+56.477%
2026-03-06	1.8300	1.8400	1.8300	1.8300	+8.929%	850	2,206	+65.027%
2026-03-04	1.6800	1.6800	1.6800	1.6800	+2.439%	2	2,206	+79.762%
2026-03-02	1.8000	1.8000	1.6400	1.6400	-3.529%	880	2,204	+84.146%
2026-02-26	1.7000	1.7000	1.7000	1.7000	-3.409%	2	2,701	+77.647%
2026-02-23	1.7100	1.7600	1.7100	1.7600	+4.142%	3	2,703	+71.591%
2026-02-19	1.6400	1.7000	1.6200	1.6900	+19.014%	27	2,703	+78.698%
2026-02-12	1.4200	1.4200	1.4200	1.4200	-2.069%	3	2,703	+112.676%
2026-02-04	1.4500	1.4500	1.4500	1.4500	-4.605%	10	2,703	+108.276%
2026-02-03	1.5500	1.5500	1.5100	1.5200	-3.797%	19	2,703	+98.684%
2026-02-02	1.5800	1.5800	1.5800	1.5800	-0.629%	1	2,703	+91.139%
2026-01-30	1.5700	1.5900	1.5700	1.5900	+2.581%	2	2,703	+89.937%
2026-01-29	1.5500	1.5500	1.5500	1.5500	+1.974%	1	2,703	+94.839%
2026-01-28	1.4500	1.5200	1.4500	1.5200	+4.110%	31	2,703	+98.684%
2026-01-26	1.4600	1.4600	1.4600	1.4600	-5.806%	1	2,703	+106.849%
2026-01-05	1.5500	1.5500	1.5500	1.5500	+3.333%	1	2,703	+94.839%
2025-12-23	1.5000	1.5000	1.5000	1.5000	+3.448%	1	2,703	+101.333%
2025-12-22	1.5000	1.5500	1.4500	1.4500	-19.444%	238	2,703	+108.276%
2025-12-18	1.7300	1.8000	1.7300	1.8000	-2.703%	5	2,470	+67.778%
2025-12-04	1.8500	1.8500	1.8500	1.8500	-4.145%	10	2,474	+63.243%
2025-12-02	1.9500	1.9500	1.9300	1.9300	+4.891%	2	2,474	+56.477%
2025-11-28	1.8400	1.8400	1.8400	1.8400	+5.143%	5	2,476	+64.130%
2025-11-26	1.7500	1.7500	1.7500	1.7500	-5.405%	1	2,476	+72.571%
2025-11-18	1.8500	1.8500	1.8500	1.8500	0.000%	4	2,476	+63.243%
2025-11-17	1.8500	1.8500	1.8500	1.8500	+8.824%	20	2,476	+63.243%
2025-11-05	1.7000	1.7000	1.7000	1.7000	+3.030%	3	2,476	+77.647%
2025-11-04	1.6500	1.6500	1.6500	1.6500	-17.500%	1,000	2,476	+83.030%
2025-11-03	2.0000	2.0000	2.0000	2.0000	+12.360%	25	1,481	+51.000%
2025-10-21	1.7800	1.7800	1.7800	1.7800	-4.813%	5,000	1,481	+69.663%
2025-10-14	1.8500	1.8700	1.8500	1.8700	+6.857%	100	6,481	+61.497%
2025-10-13	1.7400	1.7500	1.7400	1.7500	0.000%	135	6,484	+72.571%
2025-10-07	1.7500	1.7500	1.7400	1.7500	+16.667%	100	6,465	+72.571%
2025-10-02	1.3900	1.5000	1.3900	1.5000	+5.634%	602	6,465	+101.333%
2025-09-25	1.4200	1.4200	1.4200	1.4200	-22.404%	15	6,297	+112.676%
2025-08-25	1.8300	1.8300	1.8300	1.8300	-1.081%	1	6,312	+65.027%
2025-08-08	1.8500	1.8500	1.8500	1.8500	+17.834%	1	6,313	+63.243%
2025-07-10	1.5700	1.5700	1.5700	1.5700	-12.778%	15	6,312	+92.357%
2025-07-07	1.7500	1.8000	1.7500	1.8000	0.000%	750	6,297	+67.778%
2025-06-24	1.8000	1.8000	1.8000	1.8000	-12.195%	1	6,300	+67.778%
2025-05-29	2.0500	2.0500	2.0500	2.0500	-4.651%	1	6,301	+47.317%
2025-05-21	2.1500	2.1500	2.1500	2.1500	-1.826%	35	6,301	+40.465%
2025-04-23	2.1800	2.1900	2.1800	2.1900	-4.783%	3	6,266	+37.900%
2025-04-21	2.3500	2.4000	2.3000	2.3000	-4.959%	4,000	6,266	+31.304%
2025-04-17	2.4200	2.4200	2.4200	2.4200	-16.263%	4	9,050	+24.793%
2025-04-02	2.8900	2.8900	2.8900	2.8900	+2.847%	2	9,050	+4.498%
2025-04-01	2.8100	2.8100	2.8100	2.8100	-3.103%	1	9,050	+7.473%
2025-03-20	2.9900	2.9900	2.8500	2.9000	+9.848%	6	9,050	+4.138%
2025-03-18	2.6400	2.6400	2.6400	2.6400	-0.377%	1	9,049	+14.394%
2024-12-30	2.6500	2.6500	2.6500	2.6500	+4.743%	1	9,049	+13.962%
2024-12-17	2.5300	2.5300	2.5300	2.5300	+12.444%	6	9,050	+19.368%
2024-11-26	2.2500	2.2500	2.2500	2.2500	-2.174%	16	9,050	+34.222%
2024-11-14	2.3000	2.3000	2.3000	2.3000	-12.879%	1	9,050	+31.304%
2024-11-07	2.6800	2.6800	2.6400	2.6400	-0.752%	2	9,050	+14.394%
2024-09-20	2.6600	2.6600	2.6600	2.6600	-0.746%	18,000	9,050	+13.534%
2024-09-17	2.6800	2.6800	2.6800	2.6800	-5.965%	1	56	+12.687%
2024-09-10	2.8500	2.8500	2.8500	2.8500	+5.556%	1	56	+5.965%
2024-08-23	2.7000	2.7000	2.7000	2.7000	+3.846%	50	56	+11.852%
2024-08-05	2.6000	2.6000	2.6000	2.6000	+1.961%	1	60	+16.154%
2024-07-19	2.5700	2.5700	2.5500	2.5500	-2.672%	14	61	+18.431%
2024-07-09	2.6500	2.6500	2.6200	2.6200	+2.344%	2	67	+15.267%
2024-06-27	2.5600	2.5600	2.5600	2.5600	-1.538%	25	67	+17.969%
2024-06-20	2.4000	2.6000	2.4000	2.6000	+8.333%	3	42	+16.154%
2024-06-07	2.4000	2.4000	2.4000	2.4000	+4.348%	2	39	+25.833%
2024-06-03	2.2000	2.3000	2.2000	2.3000	+9.524%	2	38	+31.304%
2024-05-29	2.1000	2.1000	2.1000	2.1000	+5.000%	1	36	+43.810%
2024-05-24	2.0000	2.0000	2.0000	2.0000	+1.010%	2	35	+51.000%
2024-05-21	1.9800	1.9800	1.9800	1.9800	+5.319%	10	35	+52.525%
2024-05-13	1.8800	1.8800	1.8800	1.8800	-5.528%	1	25	+60.638%
2024-05-09	1.9900	1.9900	1.9900	1.9900	+13.714%	5	25	+51.759%
2024-05-02	1.7500	1.7500	1.7500	1.7500	-10.256%	1	30	+72.571%
2024-04-26	1.9500	1.9500	1.9500	1.9500	+5.405%	2	29	+54.872%
2024-04-25	1.8500	1.9000	1.8500	1.8500	+17.834%	9	28	+63.243%
2024-04-23	1.5700	1.5700	1.5700	1.5700	+8.276%	1	20	+92.357%
2024-04-18	1.4500	1.4500	1.4500	1.4500	+2.837%	5	19	+108.276%
2024-04-16	1.4100	1.4100	1.4100	1.4100	-38.696%	5	14	+114.184%
2024-04-08	1.2400	2.3000	1.2400	2.3000	+76.923%	5	19	+31.304%
2024-04-04	1.3000	1.3000	1.3000	1.3000	+12.069%	5	14	+132.308%
2024-03-25	1.2000	1.2000	1.1600	1.1600	+1.754%	3	16	+160.345%
2024-03-15	1.0500	1.1400	1.0500	1.1400	-8.800%	18	6	+164.912%
2024-03-05	1.2000	1.2500	1.2000	1.2500	+7.759%	4	0	+141.600%
2024-02-29	1.1600	1.1600	1.1600	1.1600	+9.434%	2	0	+160.345%
2024-02-28	1.0600	1.0600	1.0600	1.0600	0.000%	6	0	+184.906%