Dark

HTZ20270115C15
HTZ Jan 15 2027 15.00 Call (HTZ270115C00015000)
option OPRA

EOD

Aug 6, 2026

0.0700+600.000%(+0.0600)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0500	0.0700	0.0500	0.0700	+600.000%	25	4,007	0.000%
2026-08-05	0.0100	0.0100	0.0100	0.0100	-85.714%	5	4,012	+600.000%
2026-07-09	0.0600	0.0700	0.0600	0.0700	0.000%	1,613	4,012	0.000%
2026-07-08	0.0400	0.0700	0.0400	0.0700	+40.000%	674	2,590	0.000%
2026-07-07	0.0500	0.0500	0.0500	0.0500	+66.667%	39	1,969	+40.000%
2026-07-02	0.0300	0.0300	0.0300	0.0300	-40.000%	4	1,953	+133.333%
2026-06-29	0.0500	0.0500	0.0500	0.0500	+25.000%	1	1,953	+40.000%
2026-06-25	0.0500	0.0500	0.0400	0.0400	0.000%	6	1,952	+75.000%
2026-06-24	0.0200	0.0500	0.0200	0.0400	-84.000%	22	1,949	+75.000%
2026-06-16	0.2500	0.2500	0.2500	0.2500	+38.889%	2	1,941	-72.000%
2026-06-15	0.1900	0.1900	0.1800	0.1800	+12.500%	2	1,939	-61.111%
2026-06-10	0.0800	0.1600	0.0800	0.1600	-48.387%	5	1,939	-56.250%
2026-05-29	0.3100	0.3100	0.3100	0.3100	+55.000%	5	1,941	-77.419%
2026-05-28	0.2000	0.2000	0.2000	0.2000	-4.762%	2	1,941	-65.000%
2026-05-21	0.2200	0.2200	0.2100	0.2100	0.000%	12	1,943	-66.667%
2026-05-20	0.2100	0.2100	0.2100	0.2100	-16.000%	1	1,943	-66.667%
2026-05-19	0.2800	0.2800	0.2500	0.2500	+13.636%	10	1,933	-72.000%
2026-05-18	0.2200	0.2200	0.2200	0.2200	-18.519%	10	1,933	-68.182%
2026-05-15	0.2700	0.2700	0.2700	0.2700	-20.588%	5	1,933	-74.074%
2026-05-14	0.3400	0.3400	0.3400	0.3400	+25.926%	1	1,929	-79.412%
2026-05-13	0.2900	0.2900	0.2700	0.2700	-38.636%	2	1,929	-74.074%
2026-05-12	0.4400	0.4400	0.4400	0.4400	+25.714%	50	1,929	-84.091%
2026-05-07	0.3400	0.3500	0.3400	0.3500	-12.500%	28	1,929	-80.000%
2026-05-06	0.3500	0.4000	0.3500	0.4000	+25.000%	30	1,926	-82.500%
2026-05-04	0.3200	0.3200	0.3200	0.3200	-15.789%	100	1,901	-78.125%
2026-05-01	0.3500	0.3900	0.3500	0.3800	-26.923%	15	1,787	-81.579%
2026-04-30	0.4000	0.5900	0.4000	0.5200	+73.333%	45	1,787	-86.538%
2026-04-28	0.3000	0.3000	0.3000	0.3000	-16.667%	17	1,789	-76.667%
2026-04-27	0.3600	0.3600	0.3600	0.3600	0.000%	3	1,789	-80.556%
2026-04-24	0.3600	0.3600	0.3600	0.3600	-10.000%	19	1,787	-80.556%
2026-04-23	0.5400	0.5400	0.4000	0.4000	-27.273%	44	1,770	-82.500%
2026-04-22	0.6600	0.7000	0.3800	0.5500	-17.910%	19	1,727	-87.273%
2026-04-21	0.9700	0.9700	0.6600	0.6700	-23.864%	25	1,729	-89.552%
2026-04-20	0.9000	0.9500	0.7600	0.8800	+27.536%	63	1,729	-92.045%
2026-04-17	0.5100	0.6900	0.5100	0.6900	+25.455%	14	1,715	-89.855%
2026-04-16	0.4600	0.5500	0.4600	0.5500	-11.290%	3	1,729	-87.273%
2026-04-14	0.6400	0.6400	0.4500	0.6200	+8.772%	342	1,729	-88.710%
2026-04-13	0.6000	0.6000	0.5600	0.5700	+23.913%	17	1,921	-87.719%
2026-04-10	0.4600	0.4600	0.4600	0.4600	-23.333%	71	1,915	-84.783%
2026-04-09	0.6000	0.6000	0.6000	0.6000	+27.660%	1	1,925	-88.333%
2026-04-08	0.3900	0.4700	0.3900	0.4700	+20.513%	51	1,924	-85.106%
2026-04-07	0.3600	0.3900	0.3600	0.3900	+95.000%	81	1,973	-82.051%
2026-04-01	0.1900	0.2000	0.1900	0.2000	-28.571%	80	2,054	-65.000%
2026-03-26	0.2800	0.2800	0.2800	0.2800	+55.556%	5	2,134	-75.000%
2026-02-19	0.1900	0.1900	0.1800	0.1800	+38.462%	2	2,135	-61.111%
2026-02-17	0.0800	0.1300	0.0800	0.1300	-43.478%	130	2,133	-46.154%
2026-02-13	0.2500	0.2500	0.2300	0.2300	-20.690%	4	2,159	-69.565%
2026-02-11	0.2900	0.2900	0.2900	0.2900	+16.000%	2	2,159	-75.862%
2026-02-04	0.2600	0.2600	0.2500	0.2500	0.000%	19	2,157	-72.000%
2026-02-03	0.2500	0.2500	0.2500	0.2500	-10.714%	10	2,176	-72.000%
2026-02-02	0.2800	0.2800	0.2800	0.2800	+16.667%	100	2,166	-75.000%
2026-01-29	0.2400	0.2400	0.2400	0.2400	-22.581%	50	2,066	-70.833%
2026-01-20	0.2800	0.3100	0.2800	0.3100	+3.333%	6	2,086	-77.419%
2026-01-05	0.3000	0.3000	0.3000	0.3000	-6.250%	18	2,089	-76.667%
2025-12-29	0.3200	0.3200	0.3200	0.3200	+6.667%	4	2,089	-78.125%
2025-12-26	0.3000	0.3000	0.3000	0.3000	-33.333%	10	2,093	-76.667%
2025-12-22	0.3900	0.4500	0.3900	0.4500	+28.571%	105	2,093	-84.444%
2025-12-19	0.3500	0.3500	0.3500	0.3500	-30.000%	1	1,988	-80.000%
2025-12-10	0.5000	0.5000	0.5000	0.5000	+11.111%	10	1,988	-86.000%
2025-11-28	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,978	-84.444%
2025-11-17	0.4000	0.4000	0.4000	0.4000	-29.825%	3	1,977	-82.500%
2025-11-13	0.5500	0.5700	0.5000	0.5700	-28.750%	13	1,980	-87.719%
2025-11-12	0.7500	0.8500	0.7000	0.8000	+60.000%	696	1,993	-91.250%
2025-11-11	0.6000	0.6000	0.5000	0.5000	-23.077%	29	2,470	-86.000%
2025-11-10	0.7400	0.7700	0.6500	0.6500	0.000%	57	2,470	-89.231%
2025-11-06	0.6500	0.6500	0.6500	0.6500	-5.797%	15	2,527	-89.231%
2025-11-05	0.6000	0.6900	0.6000	0.6900	-23.333%	5	2,542	-89.855%
2025-11-04	0.7200	0.9000	0.6500	0.9000	+125.000%	105	2,540	-92.222%
2025-11-03	0.4000	0.4000	0.4000	0.4000	-20.000%	51	2,586	-82.500%
2025-10-31	0.5000	0.5000	0.5000	0.5000	+25.000%	3	2,586	-86.000%
2025-10-30	0.4500	0.4500	0.4000	0.4000	+21.212%	31	2,583	-82.500%
2025-10-29	0.4500	0.5500	0.3300	0.3300	-5.714%	6	2,553	-78.788%
2025-10-28	0.3500	0.3500	0.3500	0.3500	-2.778%	1	2,547	-80.000%
2025-10-27	0.4500	0.5000	0.3400	0.3600	+12.500%	33	2,517	-80.556%
2025-10-23	0.3000	0.3300	0.3000	0.3200	-20.000%	5	2,517	-78.125%
2025-10-22	0.3500	0.4000	0.3500	0.4000	+2.564%	2	2,520	-82.500%
2025-10-21	0.3900	0.3900	0.3900	0.3900	+30.000%	1	2,520	-82.051%
2025-10-20	0.3800	0.3800	0.3000	0.3000	-42.308%	17	2,519	-76.667%
2025-10-09	0.5200	0.5200	0.5200	0.5200	+15.556%	1	2,503	-86.538%
2025-10-06	0.4800	0.5000	0.4500	0.4500	-25.000%	300	2,502	-84.444%
2025-10-03	0.6000	0.6000	0.6000	0.6000	-14.286%	1	2,617	-88.333%
2025-09-26	0.7000	0.7000	0.7000	0.7000	-6.667%	1	2,616	-90.000%
2025-09-25	0.7700	0.7700	0.6000	0.7500	+7.143%	55	2,617	-90.667%
2025-09-23	0.8000	0.8000	0.7000	0.7000	+16.667%	61	2,638	-90.000%
2025-09-22	0.7500	0.7500	0.6000	0.6000	-14.286%	9	2,689	-88.333%
2025-09-19	0.7900	0.7900	0.6900	0.7000	+16.667%	15	2,692	-90.000%
2025-09-18	0.5900	0.6000	0.5900	0.6000	-7.692%	62	2,681	-88.333%
2025-09-17	0.5400	0.6500	0.5400	0.6500	+8.333%	114	2,742	-89.231%
2025-09-12	0.6500	0.6500	0.6000	0.6000	+33.333%	2	2,639	-88.333%
2025-09-11	0.4500	0.5500	0.4500	0.4500	+25.000%	48	2,638	-84.444%
2025-09-10	0.3600	0.3600	0.3600	0.3600	-21.739%	1	2,590	-80.556%
2025-09-09	0.4600	0.4600	0.4600	0.4600	+43.750%	30	2,590	-84.783%
2025-09-04	0.3200	0.3200	0.3200	0.3200	-31.915%	150	2,561	-78.125%
2025-08-29	0.4700	0.4700	0.4700	0.4700	+9.302%	1	2,705	-85.106%
2025-08-28	0.4500	0.4500	0.4300	0.4300	-4.444%	116	2,705	-83.721%
2025-08-26	0.4500	0.4500	0.4500	0.4500	+4.651%	1	2,588	-84.444%
2025-08-25	0.4000	0.4300	0.4000	0.4300	-4.444%	102	2,588	-83.721%
2025-08-22	0.4000	0.4500	0.4000	0.4500	+50.000%	50	2,488	-84.444%
2025-08-21	0.4000	0.4000	0.3000	0.3000	-33.333%	176	2,438	-76.667%
2025-08-20	0.4000	0.5000	0.3900	0.4500	+60.714%	201	2,264	-84.444%
2025-08-19	0.3500	0.3700	0.2800	0.2800	-20.000%	127	2,070	-75.000%
2025-08-18	0.3500	0.3500	0.3500	0.3500	+16.667%	11	1,943	-80.000%
2025-08-14	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,932	-76.667%
2025-08-13	0.3500	0.3500	0.3500	0.3500	-22.222%	2	1,933	-80.000%
2025-08-11	0.4500	0.4500	0.4500	0.4500	0.000%	25	1,931	-84.444%
2025-08-08	0.4500	0.4500	0.4500	0.4500	-15.094%	75	1,906	-84.444%
2025-08-07	0.5500	0.5500	0.5300	0.5300	+23.256%	65	1,831	-86.792%
2025-08-05	0.4800	0.4800	0.4300	0.4300	-10.417%	70	1,766	-83.721%
2025-08-04	0.5500	0.5500	0.4200	0.4800	-20.000%	9	1,696	-85.417%
2025-08-01	0.6000	0.6000	0.6000	0.6000	-3.226%	10	1,687	-88.333%
2025-07-30	0.6300	0.6300	0.6200	0.6200	-40.952%	70	1,677	-88.710%
2025-07-24	1.0500	1.0500	1.0500	1.0500	+19.318%	15	1,607	-93.333%
2025-07-23	0.8800	0.8800	0.8800	0.8800	-2.222%	15	1,596	-92.045%
2025-07-22	1.0000	1.0000	0.9000	0.9000	-10.000%	20	1,606	-92.222%
2025-07-21	0.8700	1.0000	0.8700	1.0000	+7.527%	80	1,588	-93.000%
2025-07-18	0.9300	0.9300	0.9300	0.9300	+3.333%	50	1,527	-92.473%
2025-07-17	1.0600	1.0600	0.9000	0.9000	-24.370%	4	1,478	-92.222%
2025-07-10	1.0500	1.2000	1.0500	1.1900	+32.222%	24	1,475	-94.118%
2025-07-08	0.9000	0.9000	0.9000	0.9000	-14.286%	1	1,476	-92.222%
2025-06-26	1.1000	1.1500	1.0500	1.0500	+1.942%	36	1,476	-93.333%
2025-06-25	0.9700	1.0400	0.9700	1.0300	+6.186%	13	1,457	-93.204%
2025-06-24	0.9900	0.9900	0.9500	0.9700	+25.974%	15	1,454	-92.784%
2025-06-10	2.0900	2.0900	0.5100	0.7700	-9.412%	1,436	1,445	-90.909%
2025-05-19	0.8500	0.8500	0.8500	0.8500	0.000%	6	9	-91.765%
2025-05-13	0.8500	0.8500	0.8500	0.8500	-19.048%	2	4	-91.765%
2025-05-05	1.0000	1.0500	1.0000	1.0500	-22.222%	4	2	-93.333%
2025-04-29	1.4800	1.4800	1.3500	1.3500	+20.536%	4	5	-94.815%
2025-04-21	1.1200	1.1200	1.1200	1.1200	0.000%	1	1	-93.750%