Dark

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

EOD

Aug 5, 2026

3.57+7.855%(+0.26)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.6300	3.6300	3.5700	3.5700	+7.855%	101	2,759	0.000%
2026-07-28	3.3100	3.3400	3.3000	3.3100	+5.079%	93	2,859	+7.855%
2026-07-27	3.1500	3.1500	3.1500	3.1500	-4.545%	5	2,856	+13.333%
2026-07-21	3.3000	3.3000	3.3000	3.3000	+1.227%	10	2,853	+8.182%
2026-07-17	3.2600	3.2600	3.2600	3.2600	+3.822%	8	2,863	+9.509%
2026-07-08	3.1400	3.1400	3.1400	3.1400	+6.803%	12	2,859	+13.694%
2026-07-02	2.9400	2.9400	2.9400	2.9400	-1.342%	30	2,817	+21.429%
2026-06-30	2.9800	2.9800	2.9800	2.9800	+5.674%	2	2,817	+19.799%
2026-06-29	2.8200	2.8200	2.8200	2.8200	+8.880%	1	2,819	+26.596%
2026-06-26	2.5800	2.5900	2.5500	2.5900	+5.285%	5	2,819	+37.838%
2026-06-25	2.4600	2.4600	2.4600	2.4600	+24.873%	1	2,815	+45.122%
2026-06-24	1.7000	1.9700	1.7000	1.9700	+62.810%	140	2,815	+81.218%
2026-06-23	1.2100	1.2100	1.2100	1.2100	-1.626%	1	2,845	+195.041%
2026-06-15	1.2300	1.2300	1.2300	1.2300	-14.583%	1	2,845	+190.244%
2026-06-12	1.4400	1.4400	1.4400	1.4400	-0.690%	1	2,844	+147.917%
2026-06-09	1.4500	1.4500	1.4500	1.4500	+11.538%	1	2,845	+146.207%
2026-06-08	1.3000	1.3000	1.3000	1.3000	-1.515%	10	2,846	+174.615%
2026-06-05	1.3200	1.3200	1.3200	1.3200	-0.752%	3	2,836	+170.455%
2026-06-01	1.3300	1.3300	1.3300	1.3300	+6.400%	5	2,834	+168.421%
2026-05-26	1.2000	1.2500	1.2000	1.2500	-13.194%	206	2,834	+185.600%
2026-05-20	1.4400	1.4400	1.4400	1.4400	+2.857%	1	2,828	+147.917%
2026-05-19	1.3000	1.4000	1.3000	1.4000	+32.075%	9	2,829	+155.000%
2026-05-14	1.0600	1.0600	1.0600	1.0600	-3.636%	3	2,829	+236.792%
2026-05-13	1.1700	1.1700	1.1000	1.1000	-12.698%	2	2,825	+224.545%
2026-05-07	1.2600	1.2600	1.2600	1.2600	+11.504%	1	2,825	+183.333%
2026-05-06	1.1300	1.1300	1.1300	1.1300	-0.877%	1	2,825	+215.929%
2026-05-05	1.2000	1.2000	1.1400	1.1400	-8.800%	2	2,826	+213.158%
2026-05-04	1.2500	1.2500	1.2500	1.2500	+2.459%	1	2,826	+185.600%
2026-05-01	1.2500	1.2500	1.2200	1.2200	-1.613%	3	2,824	+192.623%
2026-04-30	1.1200	1.2400	1.1200	1.2400	-9.489%	271	2,824	+187.903%
2026-04-29	1.3700	1.3700	1.3700	1.3700	-2.143%	1	2,717	+160.584%
2026-04-28	1.4000	1.4000	1.4000	1.4000	+3.704%	1	2,718	+155.000%
2026-04-23	1.3500	1.3500	1.3500	1.3500	+12.500%	1	2,718	+164.444%
2026-04-22	1.1900	1.2000	1.1900	1.2000	-1.639%	17	2,717	+197.500%
2026-04-21	1.1500	1.2200	1.1500	1.2200	+4.274%	9	2,717	+192.623%
2026-04-20	1.1700	1.1700	1.1700	1.1700	+0.862%	5	2,714	+205.128%
2026-04-17	1.1600	1.1600	1.1600	1.1600	-5.691%	312	2,714	+207.759%
2026-04-16	1.2500	1.2500	1.2300	1.2300	+3.361%	100	2,402	+190.244%
2026-04-14	1.2400	1.2400	1.1900	1.1900	-13.139%	105	2,302	+200.000%
2026-04-08	1.3700	1.3700	1.3700	1.3700	-6.803%	20	2,261	+160.584%
2026-04-07	1.4700	1.4800	1.4700	1.4700	-3.922%	12	2,241	+142.857%
2026-04-06	1.5300	1.5300	1.5300	1.5300	-6.707%	12	2,243	+133.333%
2026-03-31	1.6500	1.6500	1.6300	1.6400	-19.212%	4	2,235	+117.683%
2026-03-19	1.9700	2.0300	1.9700	2.0300	+1.500%	4	2,234	+75.862%
2026-03-13	2.0000	2.0000	2.0000	2.0000	+5.820%	20	2,231	+78.500%
2026-03-12	1.8700	1.8900	1.8700	1.8900	-2.073%	32	2,211	+88.889%
2026-03-09	1.9300	1.9300	1.8800	1.9300	+5.464%	33	2,231	+84.974%
2026-03-06	1.8300	1.8400	1.8300	1.8300	+8.929%	850	2,206	+95.082%
2026-03-04	1.6800	1.6800	1.6800	1.6800	+2.439%	2	2,206	+112.500%
2026-03-02	1.8000	1.8000	1.6400	1.6400	-3.529%	880	2,204	+117.683%
2026-02-26	1.7000	1.7000	1.7000	1.7000	-3.409%	2	2,701	+110.000%
2026-02-23	1.7100	1.7600	1.7100	1.7600	+4.142%	3	2,703	+102.841%
2026-02-19	1.6400	1.7000	1.6200	1.6900	+19.014%	27	2,703	+111.243%
2026-02-12	1.4200	1.4200	1.4200	1.4200	-2.069%	3	2,703	+151.408%
2026-02-04	1.4500	1.4500	1.4500	1.4500	-4.605%	10	2,703	+146.207%
2026-02-03	1.5500	1.5500	1.5100	1.5200	-3.797%	19	2,703	+134.868%
2026-02-02	1.5800	1.5800	1.5800	1.5800	-0.629%	1	2,703	+125.949%
2026-01-30	1.5700	1.5900	1.5700	1.5900	+2.581%	2	2,703	+124.528%
2026-01-29	1.5500	1.5500	1.5500	1.5500	+1.974%	1	2,703	+130.323%
2026-01-28	1.4500	1.5200	1.4500	1.5200	+4.110%	31	2,703	+134.868%
2026-01-26	1.4600	1.4600	1.4600	1.4600	-5.806%	1	2,703	+144.521%
2026-01-05	1.5500	1.5500	1.5500	1.5500	+3.333%	1	2,703	+130.323%
2025-12-23	1.5000	1.5000	1.5000	1.5000	+3.448%	1	2,703	+138.000%
2025-12-22	1.5000	1.5500	1.4500	1.4500	-19.444%	238	2,703	+146.207%
2025-12-18	1.7300	1.8000	1.7300	1.8000	-2.703%	5	2,470	+98.333%
2025-12-04	1.8500	1.8500	1.8500	1.8500	-4.145%	10	2,474	+92.973%
2025-12-02	1.9500	1.9500	1.9300	1.9300	+4.891%	2	2,474	+84.974%
2025-11-28	1.8400	1.8400	1.8400	1.8400	+5.143%	5	2,476	+94.022%
2025-11-26	1.7500	1.7500	1.7500	1.7500	-5.405%	1	2,476	+104.000%
2025-11-18	1.8500	1.8500	1.8500	1.8500	0.000%	4	2,476	+92.973%
2025-11-17	1.8500	1.8500	1.8500	1.8500	+8.824%	20	2,476	+92.973%
2025-11-05	1.7000	1.7000	1.7000	1.7000	+3.030%	3	2,476	+110.000%
2025-11-04	1.6500	1.6500	1.6500	1.6500	-17.500%	1,000	2,476	+116.364%
2025-11-03	2.0000	2.0000	2.0000	2.0000	+12.360%	25	1,481	+78.500%
2025-10-21	1.7800	1.7800	1.7800	1.7800	-4.813%	5,000	1,481	+100.562%
2025-10-14	1.8500	1.8700	1.8500	1.8700	+6.857%	100	6,481	+90.909%
2025-10-13	1.7400	1.7500	1.7400	1.7500	0.000%	135	6,484	+104.000%
2025-10-07	1.7500	1.7500	1.7400	1.7500	+16.667%	100	6,465	+104.000%
2025-10-02	1.3900	1.5000	1.3900	1.5000	+5.634%	602	6,465	+138.000%
2025-09-25	1.4200	1.4200	1.4200	1.4200	-22.404%	15	6,297	+151.408%
2025-08-25	1.8300	1.8300	1.8300	1.8300	-1.081%	1	6,312	+95.082%
2025-08-08	1.8500	1.8500	1.8500	1.8500	+17.834%	1	6,313	+92.973%
2025-07-10	1.5700	1.5700	1.5700	1.5700	-12.778%	15	6,312	+127.389%
2025-07-07	1.7500	1.8000	1.7500	1.8000	0.000%	750	6,297	+98.333%
2025-06-24	1.8000	1.8000	1.8000	1.8000	-12.195%	1	6,300	+98.333%
2025-05-29	2.0500	2.0500	2.0500	2.0500	-4.651%	1	6,301	+74.146%
2025-05-21	2.1500	2.1500	2.1500	2.1500	-1.826%	35	6,301	+66.047%
2025-04-23	2.1800	2.1900	2.1800	2.1900	-4.783%	3	6,266	+63.014%
2025-04-21	2.3500	2.4000	2.3000	2.3000	-4.959%	4,000	6,266	+55.217%
2025-04-17	2.4200	2.4200	2.4200	2.4200	-16.263%	4	9,050	+47.521%
2025-04-02	2.8900	2.8900	2.8900	2.8900	+2.847%	2	9,050	+23.529%
2025-04-01	2.8100	2.8100	2.8100	2.8100	-3.103%	1	9,050	+27.046%
2025-03-20	2.9900	2.9900	2.8500	2.9000	+9.848%	6	9,050	+23.103%
2025-03-18	2.6400	2.6400	2.6400	2.6400	-0.377%	1	9,049	+35.227%
2024-12-30	2.6500	2.6500	2.6500	2.6500	+4.743%	1	9,049	+34.717%
2024-12-17	2.5300	2.5300	2.5300	2.5300	+12.444%	6	9,050	+41.107%
2024-11-26	2.2500	2.2500	2.2500	2.2500	-2.174%	16	9,050	+58.667%
2024-11-14	2.3000	2.3000	2.3000	2.3000	-12.879%	1	9,050	+55.217%
2024-11-07	2.6800	2.6800	2.6400	2.6400	-0.752%	2	9,050	+35.227%
2024-09-20	2.6600	2.6600	2.6600	2.6600	-0.746%	18,000	9,050	+34.211%
2024-09-17	2.6800	2.6800	2.6800	2.6800	-5.965%	1	56	+33.209%
2024-09-10	2.8500	2.8500	2.8500	2.8500	+5.556%	1	56	+25.263%
2024-08-23	2.7000	2.7000	2.7000	2.7000	+3.846%	50	56	+32.222%
2024-08-05	2.6000	2.6000	2.6000	2.6000	+1.961%	1	60	+37.308%
2024-07-19	2.5700	2.5700	2.5500	2.5500	-2.672%	14	61	+40.000%
2024-07-09	2.6500	2.6500	2.6200	2.6200	+2.344%	2	67	+36.260%
2024-06-27	2.5600	2.5600	2.5600	2.5600	-1.538%	25	67	+39.453%
2024-06-20	2.4000	2.6000	2.4000	2.6000	+8.333%	3	42	+37.308%
2024-06-07	2.4000	2.4000	2.4000	2.4000	+4.348%	2	39	+48.750%
2024-06-03	2.2000	2.3000	2.2000	2.3000	+9.524%	2	38	+55.217%
2024-05-29	2.1000	2.1000	2.1000	2.1000	+5.000%	1	36	+70.000%
2024-05-24	2.0000	2.0000	2.0000	2.0000	+1.010%	2	35	+78.500%
2024-05-21	1.9800	1.9800	1.9800	1.9800	+5.319%	10	35	+80.303%
2024-05-13	1.8800	1.8800	1.8800	1.8800	-5.528%	1	25	+89.894%
2024-05-09	1.9900	1.9900	1.9900	1.9900	+13.714%	5	25	+79.397%
2024-05-02	1.7500	1.7500	1.7500	1.7500	-10.256%	1	30	+104.000%
2024-04-26	1.9500	1.9500	1.9500	1.9500	+5.405%	2	29	+83.077%
2024-04-25	1.8500	1.9000	1.8500	1.8500	+17.834%	9	28	+92.973%
2024-04-23	1.5700	1.5700	1.5700	1.5700	+8.276%	1	20	+127.389%
2024-04-18	1.4500	1.4500	1.4500	1.4500	+2.837%	5	19	+146.207%
2024-04-16	1.4100	1.4100	1.4100	1.4100	-38.696%	5	14	+153.191%
2024-04-08	1.2400	2.3000	1.2400	2.3000	+76.923%	5	19	+55.217%
2024-04-04	1.3000	1.3000	1.3000	1.3000	+12.069%	5	14	+174.615%
2024-03-25	1.2000	1.2000	1.1600	1.1600	+1.754%	3	16	+207.759%
2024-03-15	1.0500	1.1400	1.0500	1.1400	-8.800%	18	6	+213.158%
2024-03-05	1.2000	1.2500	1.2000	1.2500	+7.759%	4	0	+185.600%
2024-02-29	1.1600	1.1600	1.1600	1.1600	+9.434%	2	0	+207.759%
2024-02-28	1.0600	1.0600	1.0600	1.0600	0.000%	6	0	+236.792%