Dark

HTZ20270115C17
HTZ Jan 15 2027 17.00 Call (HTZ270115C00017000)
option OPRA

EOD

Aug 6, 2026

0.0600+50.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0600	0.0600	0.0600	0.0600	+50.000%	1	1,609	0.000%
2026-07-29	0.0400	0.0400	0.0400	0.0400	-33.333%	20	1,609	+50.000%
2026-07-23	0.0500	0.0600	0.0500	0.0600	+20.000%	25	1,629	0.000%
2026-07-22	0.0500	0.0500	0.0500	0.0500	-28.571%	5	1,651	+20.000%
2026-07-20	0.0700	0.0700	0.0700	0.0700	+40.000%	3	1,656	-14.286%
2026-07-14	0.0500	0.0500	0.0500	0.0500	+25.000%	8	1,655	+20.000%
2026-07-10	0.0400	0.0400	0.0400	0.0400	-20.000%	2	1,647	+50.000%
2026-07-08	0.0500	0.0500	0.0500	0.0500	0.000%	40	1,649	+20.000%
2026-07-07	0.0500	0.0600	0.0500	0.0500	0.000%	64	1,649	+20.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	+25.000%	15	1,654	+20.000%
2026-06-30	0.0400	0.0400	0.0400	0.0400	+33.333%	2	1,669	+50.000%
2026-06-29	0.0200	0.0300	0.0200	0.0300	0.000%	10	1,668	+100.000%
2026-06-26	0.0300	0.0300	0.0300	0.0300	-40.000%	2	1,666	+100.000%
2026-06-24	0.0500	0.0600	0.0400	0.0500	-50.000%	47	1,666	+20.000%
2026-06-16	0.1000	0.1000	0.1000	0.1000	-23.077%	5	1,659	-40.000%
2026-06-10	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,661	-53.846%
2026-06-05	0.1500	0.1500	0.1500	0.1500	-16.667%	1	1,662	-60.000%
2026-05-29	0.1800	0.1800	0.1800	0.1800	-43.750%	5	1,662	-66.667%
2026-05-26	0.2000	0.3200	0.2000	0.3200	+77.778%	19	1,657	-81.250%
2026-05-22	0.1300	0.1800	0.1300	0.1800	+28.571%	19	1,648	-66.667%
2026-05-21	0.1400	0.1400	0.1400	0.1400	+7.692%	5	1,660	-57.143%
2026-05-20	0.1400	0.1400	0.1300	0.1300	0.000%	16	1,660	-53.846%
2026-05-19	0.1700	0.1700	0.1300	0.1300	-60.606%	35	1,650	-53.846%
2026-05-14	0.3300	0.3300	0.3300	0.3300	+120.000%	1	1,650	-81.818%
2026-05-13	0.1500	0.1500	0.1500	0.1500	-62.500%	1	1,649	-60.000%
2026-05-12	0.4000	0.4000	0.4000	0.4000	+33.333%	1	1,649	-85.000%
2026-05-11	0.3000	0.3000	0.3000	0.3000	0.000%	10	1,649	-80.000%
2026-05-04	0.3300	0.3300	0.3000	0.3000	+3.448%	6	1,638	-80.000%
2026-05-01	0.3300	0.3300	0.2900	0.2900	-27.500%	11	1,636	-79.310%
2026-04-30	0.3300	0.5000	0.3300	0.4000	+42.857%	7	1,636	-85.000%
2026-04-27	0.2200	0.2800	0.2200	0.2800	-6.667%	2	1,635	-78.571%
2026-04-24	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,634	-80.000%
2026-04-23	0.2500	0.3500	0.2500	0.3500	-14.634%	272	1,634	-82.857%
2026-04-22	0.6800	0.6800	0.4100	0.4100	-18.000%	91	1,472	-85.366%
2026-04-21	0.6800	0.7000	0.5000	0.5000	-30.556%	106	1,423	-88.000%
2026-04-20	0.7000	0.7200	0.6700	0.7200	+44.000%	110	1,382	-91.667%
2026-04-17	0.4000	0.5000	0.4000	0.5000	+25.000%	6	1,381	-88.000%
2026-04-16	0.2100	0.4100	0.2100	0.4000	-9.091%	27	1,376	-85.000%
2026-04-15	0.3800	0.4400	0.3500	0.4400	0.000%	36	1,352	-86.364%
2026-04-14	0.3400	0.4400	0.3400	0.4400	+15.789%	11	1,357	-86.364%
2026-04-13	0.4100	0.4100	0.3800	0.3800	-2.564%	6	1,366	-84.211%
2026-04-10	0.3900	0.3900	0.3900	0.3900	-13.333%	5	1,367	-84.615%
2026-04-09	0.4800	0.4800	0.4500	0.4500	+60.714%	5	1,362	-86.667%
2026-04-07	0.2300	0.3300	0.2300	0.2800	+40.000%	51	1,358	-78.571%
2026-03-31	0.2000	0.2000	0.2000	0.2000	+42.857%	2	1,361	-70.000%
2026-03-30	0.1400	0.1400	0.1400	0.1400	-22.222%	1	1,362	-57.143%
2026-03-25	0.1800	0.1800	0.1800	0.1800	+5.882%	1	1,362	-66.667%
2026-03-23	0.1300	0.1700	0.1300	0.1700	+88.889%	2	1,362	-64.706%
2026-03-10	0.1000	0.1000	0.0900	0.0900	+12.500%	80	1,362	-33.333%
2026-03-09	0.0900	0.1000	0.0800	0.0800	-20.000%	509	1,442	-25.000%
2026-03-06	0.1000	0.1100	0.1000	0.1000	-16.667%	3	1,810	-40.000%
2026-03-04	0.1300	0.1300	0.1200	0.1200	-33.333%	2	1,810	-50.000%
2026-03-02	0.1500	0.1800	0.1200	0.1800	+63.636%	500	1,809	-66.667%
2026-02-27	0.1000	0.1100	0.1000	0.1100	+83.333%	2	2,211	-45.455%
2026-02-26	0.0600	0.0600	0.0600	0.0600	-60.000%	1	2,209	0.000%
2026-02-24	0.1300	0.1500	0.1300	0.1500	+25.000%	105	2,209	-60.000%
2026-02-23	0.1200	0.1200	0.1200	0.1200	-20.000%	5	2,104	-50.000%
2026-02-20	0.1500	0.1500	0.1500	0.1500	0.000%	2	2,099	-60.000%
2026-02-18	0.2000	0.2000	0.1500	0.1500	+7.143%	2	2,097	-60.000%
2026-02-17	0.1500	0.1800	0.1400	0.1400	-44.000%	13	2,095	-57.143%
2026-02-13	0.2500	0.2500	0.2500	0.2500	+31.579%	1	2,096	-76.000%
2026-02-11	0.1900	0.1900	0.1900	0.1900	0.000%	2	2,096	-68.421%
2026-02-10	0.2000	0.2000	0.1900	0.1900	-24.000%	503	2,094	-68.421%
2026-02-09	0.2500	0.2500	0.2500	0.2500	+13.636%	1	1,713	-76.000%
2026-01-30	0.2200	0.2200	0.2200	0.2200	+4.762%	1	1,714	-72.727%
2026-01-29	0.2000	0.2200	0.1900	0.2100	-22.222%	11	1,713	-71.429%
2026-01-23	0.2700	0.2700	0.2700	0.2700	-6.897%	15	1,710	-77.778%
2026-01-21	0.2900	0.2900	0.2900	0.2900	+16.000%	1	1,695	-79.310%
2026-01-16	0.2500	0.2500	0.2500	0.2500	-7.407%	4	1,699	-76.000%
2026-01-14	0.2200	0.2800	0.2200	0.2700	-3.571%	87	1,699	-77.778%
2026-01-13	0.2200	0.2800	0.2200	0.2800	+7.692%	3	1,690	-78.571%
2026-01-12	0.2900	0.2900	0.2600	0.2600	-10.345%	19	1,693	-76.923%
2026-01-07	0.2900	0.2900	0.2900	0.2900	+16.000%	500	1,702	-79.310%
2025-12-31	0.2500	0.2500	0.2500	0.2500	-10.714%	10	1,206	-76.000%
2025-12-26	0.2800	0.2800	0.2800	0.2800	-6.667%	1	1,206	-78.571%
2025-12-24	0.2900	0.3000	0.2900	0.3000	-14.286%	30	1,205	-80.000%
2025-12-22	0.3500	0.4300	0.3200	0.3500	+16.667%	20	1,205	-82.857%
2025-12-18	0.3200	0.3200	0.3000	0.3000	-9.091%	3	1,203	-80.000%
2025-12-15	0.3300	0.3300	0.3300	0.3300	+3.125%	1	1,202	-81.818%
2025-12-12	0.3400	0.3400	0.3200	0.3200	-8.571%	4	1,203	-81.250%
2025-12-02	0.3500	0.3500	0.3500	0.3500	+40.000%	43	1,203	-82.857%
2025-12-01	0.2800	0.3100	0.2500	0.2500	-28.571%	27	1,246	-76.000%
2025-11-21	0.3500	0.3500	0.3500	0.3500	-12.500%	9	1,231	-82.857%
2025-11-20	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,231	-85.000%
2025-11-18	0.4500	0.4500	0.3500	0.3500	-32.692%	3	1,231	-82.857%
2025-11-14	0.5000	0.6900	0.4900	0.5200	+13.043%	500	1,230	-88.462%
2025-11-13	0.4600	0.4600	0.4600	0.4600	-23.333%	4	1,514	-86.957%
2025-11-10	0.5500	0.6000	0.5500	0.6000	-20.000%	8	1,514	-90.000%
2025-11-07	0.7500	0.7500	0.7500	0.7500	+25.000%	1	1,508	-92.000%
2025-11-05	0.5500	0.6000	0.5500	0.6000	-7.692%	2	1,508	-90.000%
2025-11-04	0.5800	0.8000	0.5800	0.6500	+109.677%	70	1,507	-90.769%
2025-11-03	0.3100	0.3100	0.3100	0.3100	-3.125%	1	1,505	-80.645%
2025-10-31	0.3200	0.3200	0.3200	0.3200	-15.789%	1	1,505	-81.250%
2025-10-30	0.3500	0.3800	0.3500	0.3800	-2.564%	2	1,504	-84.211%
2025-10-29	0.3000	0.4000	0.3000	0.3900	-11.364%	365	1,503	-84.615%
2025-10-24	0.4000	0.4400	0.4000	0.4400	+62.963%	2	1,253	-86.364%
2025-10-20	0.2500	0.2700	0.2500	0.2700	-22.857%	2	1,252	-77.778%
2025-10-16	0.3500	0.3500	0.3500	0.3500	-22.222%	7	1,251	-82.857%
2025-10-14	0.4500	0.4500	0.4500	0.4500	+9.756%	10	1,251	-86.667%
2025-10-13	0.4100	0.4100	0.4100	0.4100	+2.500%	2	1,251	-85.366%
2025-10-07	0.4000	0.4000	0.4000	0.4000	+33.333%	1	1,253	-85.000%
2025-10-06	0.3200	0.3200	0.2500	0.3000	-37.500%	21	1,253	-80.000%
2025-09-26	0.4800	0.4800	0.4800	0.4800	-18.644%	1	1,252	-87.500%
2025-09-22	0.6000	0.6000	0.5900	0.5900	-3.279%	65	1,251	-89.831%
2025-09-19	0.6000	0.6100	0.4500	0.6100	+15.094%	19	1,251	-90.164%
2025-09-18	0.5300	0.5300	0.5300	0.5300	+32.500%	4	1,241	-88.679%
2025-09-17	0.4000	0.4000	0.4000	0.4000	-6.977%	1	1,239	-85.000%
2025-09-15	0.4300	0.4300	0.4300	0.4300	+22.857%	13	1,239	-86.047%
2025-09-08	0.2500	0.3500	0.2500	0.3500	+12.903%	24	1,239	-82.857%
2025-09-05	0.3100	0.3100	0.3100	0.3100	+3.333%	10	1,223	-80.645%
2025-09-03	0.3000	0.3000	0.3000	0.3000	0.000%	38	1,213	-80.000%
2025-08-29	0.3000	0.3000	0.3000	0.3000	-3.226%	1	1,212	-80.000%
2025-08-26	0.3100	0.3100	0.3100	0.3100	+10.714%	1	1,212	-80.645%
2025-08-21	0.4000	0.4000	0.2400	0.2800	-12.500%	165	1,212	-78.571%
2025-08-20	0.3500	0.3500	0.3000	0.3200	+45.455%	117	1,106	-81.250%
2025-08-19	0.2200	0.2500	0.1500	0.2200	-12.000%	501	1,048	-72.727%
2025-08-15	0.2500	0.2500	0.2500	0.2500	-16.667%	2	548	-76.000%
2025-08-11	0.3000	0.3000	0.3000	0.3000	-25.000%	10	548	-80.000%
2025-08-08	0.4000	0.4000	0.4000	0.4000	+14.286%	1	548	-85.000%
2025-08-06	0.3500	0.3500	0.3500	0.3500	-30.000%	2	548	-82.857%
2025-08-01	0.5000	0.5000	0.5000	0.5000	+11.111%	1	548	-88.000%
2025-07-31	0.4500	0.4500	0.4500	0.4500	-10.000%	15	548	-86.667%
2025-07-30	0.5000	0.5000	0.5000	0.5000	-41.176%	15	548	-88.000%
2025-07-24	0.9500	0.9500	0.8500	0.8500	-15.000%	2	560	-92.941%
2025-07-23	1.0000	1.0000	1.0000	1.0000	+21.951%	1	560	-94.000%
2025-07-18	0.8200	0.8200	0.8200	0.8200	-13.684%	15	559	-92.683%
2025-07-15	0.9500	0.9500	0.9500	0.9500	+11.765%	2	544	-93.684%
2025-07-11	0.8500	0.8500	0.8500	0.8500	-15.000%	10	544	-92.941%
2025-07-10	1.0000	1.0000	1.0000	1.0000	+25.000%	4	554	-94.000%
2025-07-08	0.8000	0.8000	0.8000	0.8000	+21.212%	1	553	-92.500%
2025-07-07	0.6500	0.6600	0.6500	0.6600	+1.538%	10	553	-90.909%
2025-06-27	0.6500	0.6500	0.6500	0.6500	-20.732%	8	557	-90.769%
2025-06-26	0.8000	0.9000	0.8000	0.8200	-8.889%	77	557	-92.683%
2025-06-25	0.8500	0.9000	0.8500	0.9000	+12.500%	8	540	-93.333%
2025-06-24	0.6600	0.8000	0.6600	0.8000	-5.882%	3	535	-92.500%
2025-06-06	0.8500	0.8500	0.8500	0.8500	+30.769%	60	533	-92.941%
2025-06-05	0.6500	0.6500	0.6500	0.6500	+8.333%	15	503	-90.769%
2025-06-04	0.6000	0.6000	0.6000	0.6000	-14.286%	1	502	-90.000%
2025-06-03	0.7000	0.7000	0.7000	0.7000	-2.778%	10	502	-91.429%
2025-05-30	0.7200	0.7200	0.7200	0.7200	-15.294%	2	492	-91.667%
2025-05-29	0.8500	0.8500	0.8500	0.8500	-26.087%	2	493	-92.941%
2025-05-27	1.1500	1.1500	1.1500	1.1500	+35.294%	7	491	-94.783%
2025-05-23	0.8500	0.8500	0.8500	0.8500	0.000%	2	484	-92.941%
2025-05-22	0.8500	0.8500	0.8500	0.8500	+30.769%	2	484	-92.941%
2025-05-20	0.6500	0.6500	0.6500	0.6500	-13.333%	5	484	-90.769%
2025-05-19	0.8000	0.8000	0.7500	0.7500	-6.250%	2	479	-92.000%
2025-05-15	0.7500	0.8000	0.7500	0.8000	+6.667%	4	477	-92.500%
2025-05-13	0.6800	0.7500	0.6700	0.7500	-25.000%	32	473	-92.000%
2025-05-12	1.0000	1.0000	0.9000	1.0000	0.000%	15	490	-94.000%
2025-05-09	0.8900	1.0000	0.8900	1.0000	+19.048%	4	491	-94.000%
2025-05-08	0.8400	0.8400	0.8400	0.8400	-4.545%	1	490	-92.857%
2025-05-07	0.9000	0.9000	0.8700	0.8800	+12.821%	22	489	-93.182%
2025-05-06	0.8500	0.8500	0.7500	0.7800	-13.333%	17	487	-92.308%
2025-05-05	0.9000	0.9100	0.9000	0.9000	-23.077%	14	474	-93.333%
2025-05-02	1.1400	1.1700	1.1400	1.1700	+11.429%	20	471	-94.872%
2025-05-01	1.0500	1.0500	1.0500	1.0500	0.000%	1	475	-94.286%
2025-04-30	1.2000	1.2000	1.0500	1.0500	-14.634%	5	476	-94.286%
2025-04-29	1.4000	1.4000	1.1000	1.2300	-8.889%	12	471	-95.122%
2025-04-25	1.6500	1.6500	1.3000	1.3500	-22.857%	44	470	-95.556%
2025-04-24	1.9000	1.9000	1.7500	1.7500	+6.061%	125	448	-96.571%
2025-04-23	1.6000	1.6500	1.6000	1.6500	-7.303%	13	435	-96.364%
2025-04-22	1.3500	2.0000	1.3500	1.7800	+32.836%	911	425	-96.629%
2025-04-21	1.3400	1.3400	1.3400	1.3400	0.000%	1	1	-95.522%