Dark

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

EOD

Sep 24, 2026

0.04000.000%(0.0000)1,752

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0200	0.0400	0.0200	0.0400	0.000%	1,752	7,803	0.000%
2026-09-17	0.0400	0.0500	0.0300	0.0400	+300.000%	1,865	6,128	0.000%
2026-09-10	0.0100	0.0100	0.0100	0.0100	-66.667%	66	4,367	+300.000%
2026-09-08	0.0300	0.0300	0.0300	0.0300	-25.000%	5	4,433	+33.333%
2026-09-04	0.0400	0.0400	0.0400	0.0400	+33.333%	5	4,433	0.000%
2026-09-01	0.0300	0.0300	0.0300	0.0300	-25.000%	10	4,433	+33.333%
2026-08-26	0.0400	0.0400	0.0400	0.0400	0.000%	7	4,423	0.000%
2026-08-25	0.0600	0.0600	0.0400	0.0400	-20.000%	61	4,426	0.000%
2026-08-21	0.0500	0.0500	0.0500	0.0500	0.000%	6	4,365	-20.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	+25.000%	1	4,359	-20.000%
2026-08-18	0.0700	0.0700	0.0400	0.0400	-20.000%	7	4,358	0.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	-16.667%	22	4,351	-20.000%
2026-08-14	0.0900	0.0900	0.0600	0.0600	-33.333%	17	4,350	-33.333%
2026-08-13	0.1700	0.1700	0.0900	0.0900	-40.000%	59	4,351	-55.556%
2026-08-12	0.1200	0.1500	0.1000	0.1500	+15.385%	32	4,334	-73.333%
2026-08-11	0.1300	0.1500	0.1000	0.1300	+18.182%	333	4,324	-69.231%
2026-08-10	0.1100	0.1100	0.1100	0.1100	0.000%	1	4,005	-63.636%
2026-08-07	0.1000	0.1700	0.0900	0.1100	+57.143%	30	4,004	-63.636%
2026-08-06	0.0500	0.0700	0.0500	0.0700	+600.000%	25	4,007	-42.857%
2026-08-05	0.0100	0.0100	0.0100	0.0100	-85.714%	5	4,012	+300.000%
2026-07-09	0.0600	0.0700	0.0600	0.0700	0.000%	1,613	4,012	-42.857%
2026-07-08	0.0400	0.0700	0.0400	0.0700	+40.000%	674	2,590	-42.857%
2026-07-07	0.0500	0.0500	0.0500	0.0500	+66.667%	39	1,969	-20.000%
2026-07-02	0.0300	0.0300	0.0300	0.0300	-40.000%	4	1,953	+33.333%
2026-06-29	0.0500	0.0500	0.0500	0.0500	+25.000%	1	1,953	-20.000%
2026-06-25	0.0500	0.0500	0.0400	0.0400	0.000%	6	1,952	0.000%
2026-06-24	0.0200	0.0500	0.0200	0.0400	-84.000%	22	1,949	0.000%
2026-06-16	0.2500	0.2500	0.2500	0.2500	+38.889%	2	1,941	-84.000%
2026-06-15	0.1900	0.1900	0.1800	0.1800	+12.500%	2	1,939	-77.778%
2026-06-10	0.0800	0.1600	0.0800	0.1600	-48.387%	5	1,939	-75.000%
2026-05-29	0.3100	0.3100	0.3100	0.3100	+55.000%	5	1,941	-87.097%
2026-05-28	0.2000	0.2000	0.2000	0.2000	-4.762%	2	1,941	-80.000%
2026-05-21	0.2200	0.2200	0.2100	0.2100	0.000%	12	1,943	-80.952%
2026-05-20	0.2100	0.2100	0.2100	0.2100	-16.000%	1	1,943	-80.952%
2026-05-19	0.2800	0.2800	0.2500	0.2500	+13.636%	10	1,933	-84.000%
2026-05-18	0.2200	0.2200	0.2200	0.2200	-18.519%	10	1,933	-81.818%
2026-05-15	0.2700	0.2700	0.2700	0.2700	-20.588%	5	1,933	-85.185%
2026-05-14	0.3400	0.3400	0.3400	0.3400	+25.926%	1	1,929	-88.235%
2026-05-13	0.2900	0.2900	0.2700	0.2700	-38.636%	2	1,929	-85.185%
2026-05-12	0.4400	0.4400	0.4400	0.4400	+25.714%	50	1,929	-90.909%
2026-05-07	0.3400	0.3500	0.3400	0.3500	-12.500%	28	1,929	-88.571%
2026-05-06	0.3500	0.4000	0.3500	0.4000	+25.000%	30	1,926	-90.000%
2026-05-04	0.3200	0.3200	0.3200	0.3200	-15.789%	100	1,901	-87.500%
2026-05-01	0.3500	0.3900	0.3500	0.3800	-26.923%	15	1,787	-89.474%
2026-04-30	0.4000	0.5900	0.4000	0.5200	+73.333%	45	1,787	-92.308%
2026-04-28	0.3000	0.3000	0.3000	0.3000	-16.667%	17	1,789	-86.667%
2026-04-27	0.3600	0.3600	0.3600	0.3600	0.000%	3	1,789	-88.889%
2026-04-24	0.3600	0.3600	0.3600	0.3600	-10.000%	19	1,787	-88.889%
2026-04-23	0.5400	0.5400	0.4000	0.4000	-27.273%	44	1,770	-90.000%
2026-04-22	0.6600	0.7000	0.3800	0.5500	-17.910%	19	1,727	-92.727%
2026-04-21	0.9700	0.9700	0.6600	0.6700	-23.864%	25	1,729	-94.030%
2026-04-20	0.9000	0.9500	0.7600	0.8800	+27.536%	63	1,729	-95.455%
2026-04-17	0.5100	0.6900	0.5100	0.6900	+25.455%	14	1,715	-94.203%
2026-04-16	0.4600	0.5500	0.4600	0.5500	-11.290%	3	1,729	-92.727%
2026-04-14	0.6400	0.6400	0.4500	0.6200	+8.772%	342	1,729	-93.548%
2026-04-13	0.6000	0.6000	0.5600	0.5700	+23.913%	17	1,921	-92.982%
2026-04-10	0.4600	0.4600	0.4600	0.4600	-23.333%	71	1,915	-91.304%
2026-04-09	0.6000	0.6000	0.6000	0.6000	+27.660%	1	1,925	-93.333%
2026-04-08	0.3900	0.4700	0.3900	0.4700	+20.513%	51	1,924	-91.489%
2026-04-07	0.3600	0.3900	0.3600	0.3900	+95.000%	81	1,973	-89.744%
2026-04-01	0.1900	0.2000	0.1900	0.2000	-28.571%	80	2,054	-80.000%
2026-03-26	0.2800	0.2800	0.2800	0.2800	+55.556%	5	2,134	-85.714%
2026-02-19	0.1900	0.1900	0.1800	0.1800	+38.462%	2	2,135	-77.778%
2026-02-17	0.0800	0.1300	0.0800	0.1300	-43.478%	130	2,133	-69.231%
2026-02-13	0.2500	0.2500	0.2300	0.2300	-20.690%	4	2,159	-82.609%
2026-02-11	0.2900	0.2900	0.2900	0.2900	+16.000%	2	2,159	-86.207%
2026-02-04	0.2600	0.2600	0.2500	0.2500	0.000%	19	2,157	-84.000%
2026-02-03	0.2500	0.2500	0.2500	0.2500	-10.714%	10	2,176	-84.000%
2026-02-02	0.2800	0.2800	0.2800	0.2800	+16.667%	100	2,166	-85.714%
2026-01-29	0.2400	0.2400	0.2400	0.2400	-22.581%	50	2,066	-83.333%
2026-01-20	0.2800	0.3100	0.2800	0.3100	+3.333%	6	2,086	-87.097%
2026-01-05	0.3000	0.3000	0.3000	0.3000	-6.250%	18	2,089	-86.667%
2025-12-29	0.3200	0.3200	0.3200	0.3200	+6.667%	4	2,089	-87.500%
2025-12-26	0.3000	0.3000	0.3000	0.3000	-33.333%	10	2,093	-86.667%
2025-12-22	0.3900	0.4500	0.3900	0.4500	+28.571%	105	2,093	-91.111%
2025-12-19	0.3500	0.3500	0.3500	0.3500	-30.000%	1	1,988	-88.571%
2025-12-10	0.5000	0.5000	0.5000	0.5000	+11.111%	10	1,988	-92.000%
2025-11-28	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,978	-91.111%
2025-11-17	0.4000	0.4000	0.4000	0.4000	-29.825%	3	1,977	-90.000%
2025-11-13	0.5500	0.5700	0.5000	0.5700	-28.750%	13	1,980	-92.982%
2025-11-12	0.7500	0.8500	0.7000	0.8000	+60.000%	696	1,993	-95.000%
2025-11-11	0.6000	0.6000	0.5000	0.5000	-23.077%	29	2,470	-92.000%
2025-11-10	0.7400	0.7700	0.6500	0.6500	0.000%	57	2,470	-93.846%
2025-11-06	0.6500	0.6500	0.6500	0.6500	-5.797%	15	2,527	-93.846%
2025-11-05	0.6000	0.6900	0.6000	0.6900	-23.333%	5	2,542	-94.203%
2025-11-04	0.7200	0.9000	0.6500	0.9000	+125.000%	105	2,540	-95.556%
2025-11-03	0.4000	0.4000	0.4000	0.4000	-20.000%	51	2,586	-90.000%
2025-10-31	0.5000	0.5000	0.5000	0.5000	+25.000%	3	2,586	-92.000%
2025-10-30	0.4500	0.4500	0.4000	0.4000	+21.212%	31	2,583	-90.000%
2025-10-29	0.4500	0.5500	0.3300	0.3300	-5.714%	6	2,553	-87.879%
2025-10-28	0.3500	0.3500	0.3500	0.3500	-2.778%	1	2,547	-88.571%
2025-10-27	0.4500	0.5000	0.3400	0.3600	+12.500%	33	2,517	-88.889%
2025-10-23	0.3000	0.3300	0.3000	0.3200	-20.000%	5	2,517	-87.500%
2025-10-22	0.3500	0.4000	0.3500	0.4000	+2.564%	2	2,520	-90.000%
2025-10-21	0.3900	0.3900	0.3900	0.3900	+30.000%	1	2,520	-89.744%
2025-10-20	0.3800	0.3800	0.3000	0.3000	-42.308%	17	2,519	-86.667%
2025-10-09	0.5200	0.5200	0.5200	0.5200	+15.556%	1	2,503	-92.308%
2025-10-06	0.4800	0.5000	0.4500	0.4500	-25.000%	300	2,502	-91.111%
2025-10-03	0.6000	0.6000	0.6000	0.6000	-14.286%	1	2,617	-93.333%
2025-09-26	0.7000	0.7000	0.7000	0.7000	-6.667%	1	2,616	-94.286%
2025-09-25	0.7700	0.7700	0.6000	0.7500	+7.143%	55	2,617	-94.667%
2025-09-23	0.8000	0.8000	0.7000	0.7000	+16.667%	61	2,638	-94.286%
2025-09-22	0.7500	0.7500	0.6000	0.6000	-14.286%	9	2,689	-93.333%
2025-09-19	0.7900	0.7900	0.6900	0.7000	+16.667%	15	2,692	-94.286%
2025-09-18	0.5900	0.6000	0.5900	0.6000	-7.692%	62	2,681	-93.333%
2025-09-17	0.5400	0.6500	0.5400	0.6500	+8.333%	114	2,742	-93.846%
2025-09-12	0.6500	0.6500	0.6000	0.6000	+33.333%	2	2,639	-93.333%
2025-09-11	0.4500	0.5500	0.4500	0.4500	+25.000%	48	2,638	-91.111%
2025-09-10	0.3600	0.3600	0.3600	0.3600	-21.739%	1	2,590	-88.889%
2025-09-09	0.4600	0.4600	0.4600	0.4600	+43.750%	30	2,590	-91.304%
2025-09-04	0.3200	0.3200	0.3200	0.3200	-31.915%	150	2,561	-87.500%
2025-08-29	0.4700	0.4700	0.4700	0.4700	+9.302%	1	2,705	-91.489%
2025-08-28	0.4500	0.4500	0.4300	0.4300	-4.444%	116	2,705	-90.698%
2025-08-26	0.4500	0.4500	0.4500	0.4500	+4.651%	1	2,588	-91.111%
2025-08-25	0.4000	0.4300	0.4000	0.4300	-4.444%	102	2,588	-90.698%
2025-08-22	0.4000	0.4500	0.4000	0.4500	+50.000%	50	2,488	-91.111%
2025-08-21	0.4000	0.4000	0.3000	0.3000	-33.333%	176	2,438	-86.667%
2025-08-20	0.4000	0.5000	0.3900	0.4500	+60.714%	201	2,264	-91.111%
2025-08-19	0.3500	0.3700	0.2800	0.2800	-20.000%	127	2,070	-85.714%
2025-08-18	0.3500	0.3500	0.3500	0.3500	+16.667%	11	1,943	-88.571%
2025-08-14	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,932	-86.667%
2025-08-13	0.3500	0.3500	0.3500	0.3500	-22.222%	2	1,933	-88.571%
2025-08-11	0.4500	0.4500	0.4500	0.4500	0.000%	25	1,931	-91.111%
2025-08-08	0.4500	0.4500	0.4500	0.4500	-15.094%	75	1,906	-91.111%
2025-08-07	0.5500	0.5500	0.5300	0.5300	+23.256%	65	1,831	-92.453%
2025-08-05	0.4800	0.4800	0.4300	0.4300	-10.417%	70	1,766	-90.698%
2025-08-04	0.5500	0.5500	0.4200	0.4800	-20.000%	9	1,696	-91.667%
2025-08-01	0.6000	0.6000	0.6000	0.6000	-3.226%	10	1,687	-93.333%
2025-07-30	0.6300	0.6300	0.6200	0.6200	-40.952%	70	1,677	-93.548%
2025-07-24	1.0500	1.0500	1.0500	1.0500	+19.318%	15	1,607	-96.190%
2025-07-23	0.8800	0.8800	0.8800	0.8800	-2.222%	15	1,596	-95.455%
2025-07-22	1.0000	1.0000	0.9000	0.9000	-10.000%	20	1,606	-95.556%
2025-07-21	0.8700	1.0000	0.8700	1.0000	+7.527%	80	1,588	-96.000%
2025-07-18	0.9300	0.9300	0.9300	0.9300	+3.333%	50	1,527	-95.699%
2025-07-17	1.0600	1.0600	0.9000	0.9000	-24.370%	4	1,478	-95.556%
2025-07-10	1.0500	1.2000	1.0500	1.1900	+32.222%	24	1,475	-96.639%
2025-07-08	0.9000	0.9000	0.9000	0.9000	-14.286%	1	1,476	-95.556%
2025-06-26	1.1000	1.1500	1.0500	1.0500	+1.942%	36	1,476	-96.190%
2025-06-25	0.9700	1.0400	0.9700	1.0300	+6.186%	13	1,457	-96.117%
2025-06-24	0.9900	0.9900	0.9500	0.9700	+25.974%	15	1,454	-95.876%
2025-06-10	2.0900	2.0900	0.5100	0.7700	-9.412%	1,436	1,445	-94.805%
2025-05-19	0.8500	0.8500	0.8500	0.8500	0.000%	6	9	-95.294%
2025-05-13	0.8500	0.8500	0.8500	0.8500	-19.048%	2	4	-95.294%
2025-05-05	1.0000	1.0500	1.0000	1.0500	-22.222%	4	2	-96.190%
2025-04-29	1.4800	1.4800	1.3500	1.3500	+20.536%	4	5	-97.037%
2025-04-21	1.1200	1.1200	1.1200	1.1200	0.000%	1	1	-96.429%