Dark

HTZ20270115C2
HTZ Jan 15 2027 2.00 Call (HTZ270115C00002000)
option OPRA

EOD

Sep 21, 2026

0.3500+2.941%(+0.0100)272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.3300	0.3800	0.3300	0.3500	+2.941%	272	18,914	0.000%
2026-09-18	0.3400	0.3400	0.3400	0.3400	-8.108%	61	18,884	+2.941%
2026-09-17	0.4200	0.4200	0.3700	0.3700	+2.778%	290	18,878	-5.405%
2026-09-16	0.3800	0.4100	0.3600	0.3600	-12.195%	105	18,825	-2.778%
2026-09-15	0.4700	0.4700	0.4100	0.4100	-10.870%	21	18,822	-14.634%
2026-09-14	0.4500	0.5100	0.4000	0.4600	-6.122%	649	18,816	-23.913%
2026-09-11	0.4800	0.5100	0.4700	0.4900	-2.000%	100	18,835	-28.571%
2026-09-10	0.5100	0.5500	0.4900	0.5000	-12.281%	43	18,769	-30.000%
2026-09-09	0.5400	0.5700	0.5400	0.5700	-3.390%	4	18,750	-38.596%
2026-09-08	0.7000	0.7000	0.5800	0.5900	-11.940%	153	18,746	-40.678%
2026-09-04	0.6900	0.6900	0.6700	0.6700	+1.515%	15	18,707	-47.761%
2026-09-03	0.7500	0.7500	0.6100	0.6600	-1.493%	28	18,707	-46.970%
2026-09-02	0.6900	0.7800	0.6700	0.6700	0.000%	124	18,707	-47.761%
2026-09-01	0.6200	0.6700	0.5800	0.6700	+3.077%	57	18,764	-47.761%
2026-08-31	0.5600	0.6500	0.5600	0.6500	+8.333%	168	18,777	-46.154%
2026-08-28	0.5100	0.6400	0.5100	0.6000	+7.143%	41	18,777	-41.667%
2026-08-27	0.5800	0.6000	0.5300	0.5600	-6.667%	34	18,763	-37.500%
2026-08-26	0.7000	0.7000	0.5900	0.6000	-11.765%	91	18,765	-41.667%
2026-08-25	0.6600	0.7200	0.6500	0.6800	+4.615%	3,079	18,754	-48.529%
2026-08-24	0.7700	0.8100	0.6500	0.6500	-9.722%	105	18,646	-46.154%
2026-08-21	0.6400	0.7700	0.6400	0.7200	+16.129%	2,269	18,555	-51.389%
2026-08-20	0.6700	0.6700	0.5700	0.6200	-8.824%	150	16,768	-43.548%
2026-08-19	0.6000	0.7100	0.5900	0.6800	+7.937%	130	16,642	-48.529%
2026-08-18	0.6500	0.6500	0.6000	0.6300	-10.000%	351	16,571	-44.444%
2026-08-17	0.7200	0.7900	0.6800	0.7000	-11.392%	111	16,416	-50.000%
2026-08-14	0.9600	0.9800	0.7500	0.7900	-12.222%	156	16,381	-55.696%
2026-08-13	1.2500	1.4000	0.8500	0.9000	-31.818%	765	16,331	-61.111%
2026-08-12	1.0100	1.3200	0.9200	1.3200	+37.500%	521	15,993	-73.485%
2026-08-11	0.7500	1.2000	0.6700	0.9600	+35.211%	785	15,833	-63.542%
2026-08-10	0.7500	1.1000	0.7100	0.7100	-20.225%	528	15,729	-50.704%
2026-08-07	0.9700	1.0500	0.7700	0.8900	+18.667%	2,514	15,491	-60.674%
2026-08-06	0.4500	0.8400	0.4100	0.7500	+108.333%	5,572	15,653	-53.333%
2026-08-05	0.3400	0.3800	0.3300	0.3600	+5.882%	382	12,603	-2.778%
2026-08-04	0.3400	0.3900	0.3300	0.3400	0.000%	3,213	12,400	+2.941%
2026-08-03	0.3800	0.3800	0.3100	0.3400	-8.108%	3,069	10,858	+2.941%
2026-07-31	0.4100	0.4100	0.3200	0.3700	-11.905%	2,270	9,224	-5.405%
2026-07-30	0.4000	0.4400	0.4000	0.4200	-4.545%	1,523	7,908	-16.667%
2026-07-29	0.4800	0.4800	0.3700	0.4400	-12.000%	2,191	7,180	-20.455%
2026-07-28	0.5600	0.6100	0.4900	0.5000	-19.355%	720	5,750	-30.000%
2026-07-27	0.5200	0.6300	0.5200	0.6200	+19.231%	276	5,297	-43.548%
2026-07-24	0.5700	0.5700	0.4900	0.5200	-8.772%	425	5,029	-32.692%
2026-07-23	0.5500	0.6300	0.5500	0.5700	0.000%	336	4,658	-38.596%
2026-07-22	0.5700	0.6500	0.5300	0.5700	+9.615%	1,074	4,399	-38.596%
2026-07-21	0.4600	0.5200	0.4600	0.5200	+13.043%	16	3,528	-32.692%
2026-07-20	0.4800	0.4900	0.4400	0.4600	-13.208%	1,820	3,526	-23.913%
2026-07-17	0.5000	0.5300	0.4500	0.5300	-1.852%	45	1,780	-33.962%
2026-07-16	0.5400	0.5500	0.5300	0.5400	0.000%	98	1,759	-35.185%
2026-07-15	0.5300	0.5700	0.5000	0.5400	+3.846%	72	1,666	-35.185%
2026-07-14	0.4600	0.5200	0.4600	0.5200	0.000%	208	1,665	-32.692%
2026-07-13	0.6200	0.6200	0.5000	0.5200	-20.000%	175	1,493	-32.692%
2026-07-10	0.6900	0.7000	0.6500	0.6500	-8.451%	144	1,362	-46.154%
2026-07-09	0.6600	0.7300	0.5800	0.7100	+22.414%	211	1,266	-50.704%
2026-07-08	0.6400	0.6400	0.5600	0.5800	-14.706%	269	1,255	-39.655%
2026-07-07	0.6900	0.7600	0.6600	0.6800	+7.937%	132	1,064	-48.529%
2026-07-06	0.7000	0.7000	0.6300	0.6300	-4.545%	9	987	-44.444%
2026-07-02	0.7500	0.7500	0.6500	0.6600	-7.042%	24	962	-46.970%
2026-07-01	0.7900	0.7900	0.6800	0.7100	-10.127%	137	962	-50.704%
2026-06-30	0.8400	0.8400	0.7000	0.7900	+1.282%	544	853	-55.696%
2026-06-29	0.9000	0.9300	0.7800	0.7800	-25.000%	25	382	-55.128%
2026-06-26	1.1100	1.1100	1.0200	1.0400	+5.051%	57	377	-66.346%
2026-06-25	1.0600	1.0600	0.9500	0.9900	-29.286%	53	376	-64.646%
2026-06-24	1.7500	1.7500	1.4000	1.4000	-66.981%	2	324	-75.000%
2026-05-01	4.2400	4.2400	4.2400	4.2400	-7.221%	4	323	-91.745%
2026-04-30	4.5000	4.5700	4.5000	4.5700	-15.370%	2	323	-92.341%
2026-04-17	5.4000	5.4000	5.4000	5.4000	+14.894%	1	324	-93.519%
2026-04-09	4.7000	4.7000	4.7000	4.7000	+17.207%	1	325	-92.553%
2026-04-07	4.0100	4.0100	4.0100	4.0100	+57.874%	1	326	-91.272%
2026-03-24	2.5400	2.5400	2.5400	2.5400	+2.419%	1	327	-86.220%
2026-03-23	2.4800	2.4800	2.4800	2.4800	+7.359%	1	326	-85.887%
2026-03-19	2.2900	2.3100	2.2900	2.3100	+2.212%	70	326	-84.848%
2026-03-16	2.2000	2.2600	2.2000	2.2600	+1.802%	8	264	-84.513%
2026-03-13	2.2400	2.2700	2.2000	2.2200	+0.909%	8	269	-84.234%
2026-03-12	2.2500	2.2500	2.2000	2.2000	-2.222%	2	261	-84.091%
2026-03-09	2.2500	2.2500	2.2500	2.2500	-6.639%	1	259	-84.444%
2026-03-06	2.4100	2.4100	2.4100	2.4100	-25.155%	1	258	-85.477%
2026-02-03	3.2200	3.2200	3.2200	3.2200	+0.625%	1	257	-89.130%
2026-02-02	3.2000	3.2000	3.2000	3.2000	0.000%	1	256	-89.063%
2026-01-30	3.2000	3.2000	3.2000	3.2000	-14.439%	1	255	-89.063%
2026-01-15	3.7400	3.7400	3.7400	3.7400	-2.857%	1	254	-90.642%
2026-01-07	3.8500	3.8500	3.8500	3.8500	+4.620%	1	253	-90.909%
2026-01-06	3.6800	3.6800	3.6800	3.6800	+5.143%	3	252	-90.489%
2026-01-05	3.5000	3.5000	3.5000	3.5000	+1.449%	3	252	-90.000%
2026-01-02	3.4500	3.4500	3.4500	3.4500	-6.757%	1	252	-89.855%
2025-12-11	3.7000	3.7000	3.7000	3.7000	+4.225%	5	253	-90.541%
2025-11-25	3.5500	3.5500	3.5500	3.5500	-19.318%	25	258	-90.141%
2025-11-06	4.4000	4.4000	4.4000	4.4000	-6.383%	100	258	-92.045%
2025-11-05	4.7000	4.7000	4.7000	4.7000	+46.875%	1	258	-92.553%
2025-11-03	3.2000	3.2000	3.2000	3.2000	-6.158%	1	258	-89.063%
2025-10-28	3.4100	3.4100	3.4100	3.4100	+10.000%	25	258	-89.736%
2025-10-21	3.1000	3.1000	3.1000	3.1000	-3.125%	1	233	-88.710%
2025-10-20	3.2000	3.2000	3.2000	3.2000	-36.759%	1	232	-89.063%
2025-10-02	5.0600	5.0600	5.0600	5.0600	+4.979%	1	231	-93.083%
2025-09-30	5.1000	5.2000	4.8000	4.8200	-9.057%	107	232	-92.739%
2025-09-23	5.3000	5.3000	5.3000	5.3000	+6.000%	3	170	-93.396%
2025-09-19	5.0000	5.0000	5.0000	5.0000	+6.383%	1	170	-93.000%
2025-09-18	4.7000	4.7000	4.7000	4.7000	+17.500%	2	171	-92.553%
2025-09-10	4.0000	4.0000	4.0000	4.0000	+13.960%	1	171	-91.250%
2025-08-26	3.5100	3.5100	3.5100	3.5100	-10.000%	5	172	-90.028%
2025-08-22	3.9000	3.9000	3.9000	3.9000	+13.043%	10	172	-91.026%
2025-08-21	3.5000	3.5000	3.3400	3.4500	+1.471%	16	177	-89.855%
2025-08-18	3.4000	3.4000	3.4000	3.4000	+3.030%	3	161	-89.706%
2025-08-15	3.3000	3.3000	3.3000	3.3000	0.000%	1	158	-89.394%
2025-08-14	3.3000	3.3000	3.3000	3.3000	-5.714%	1	157	-89.394%
2025-08-13	3.5000	3.5000	3.5000	3.5000	-5.405%	2	156	-90.000%
2025-08-06	3.7000	3.7000	3.7000	3.7000	-7.500%	5	154	-90.541%
2025-08-05	3.9100	4.0000	3.9100	4.0000	-15.966%	5	149	-91.250%
2025-07-29	4.7900	4.7900	4.7600	4.7600	-24.444%	2	144	-92.647%
2025-07-10	6.0000	6.3000	6.0000	6.3000	+17.757%	2	144	-94.444%
2025-07-03	5.4900	5.4900	5.3500	5.3500	+27.990%	12	143	-93.458%
2025-06-06	4.1800	4.1800	4.1800	4.1800	-0.476%	20	143	-91.627%
2025-06-04	4.2000	4.2000	4.2000	4.2000	-23.636%	11	142	-91.667%
2025-05-27	5.5000	5.5000	5.5000	5.5000	+19.565%	1	142	-93.636%
2025-05-22	4.6000	4.6000	4.6000	4.6000	-3.361%	5	142	-92.391%
2025-05-16	4.7900	4.7900	4.7600	4.7600	+1.277%	116	142	-92.647%
2025-05-15	4.4000	4.7000	4.4000	4.7000	+17.500%	23	151	-92.553%
2025-05-13	3.8500	4.0000	3.8500	4.0000	-21.569%	19	162	-91.250%
2025-05-12	5.0000	5.1000	4.9800	5.1000	+3.659%	13	143	-93.137%
2025-05-09	4.9200	4.9200	4.9200	4.9200	+14.419%	4	141	-92.886%
2025-05-08	4.0500	4.3000	4.0500	4.3000	-2.273%	12	139	-91.860%
2025-05-07	4.4000	4.4000	4.4000	4.4000	+4.762%	1	127	-92.045%
2025-05-06	4.2000	4.2000	4.2000	4.2000	-3.448%	1	126	-91.667%
2025-05-05	4.4500	4.4500	4.3500	4.3500	-11.043%	2	125	-91.954%
2025-05-02	5.1500	5.1500	4.8900	4.8900	-4.678%	20	123	-92.843%
2025-05-01	5.1300	5.1300	5.1300	5.1300	-3.208%	2	113	-93.177%
2025-04-30	5.3000	5.3000	5.3000	5.3000	-3.636%	1	113	-93.396%
2025-04-29	5.9000	5.9000	5.5000	5.5000	-11.576%	7	113	-93.636%
2025-04-28	6.2000	6.2200	6.2000	6.2200	+0.161%	3	107	-94.373%
2025-04-25	6.2000	6.2500	6.1100	6.2100	-10.647%	8	304	-94.364%
2025-04-24	7.0800	7.0800	6.8500	6.9500	+7.253%	7	300	-94.964%
2025-04-23	6.5000	6.8700	6.4800	6.4800	-11.233%	19	295	-94.599%
2025-04-22	6.5000	7.3000	6.5000	7.3000	+23.729%	5	286	-95.205%
2025-04-21	5.1500	6.0000	5.0000	5.9000	-4.839%	23	285	-94.068%
2025-04-17	5.3000	6.7000	5.3000	6.2000	+77.143%	11	271	-94.355%
2025-04-16	3.5000	3.5000	3.5000	3.5000	+44.628%	1	271	-90.000%
2025-04-10	2.4200	2.4200	2.4200	2.4200	-10.370%	1	272	-85.537%
2025-04-09	2.7000	2.7000	2.7000	2.7000	+17.391%	1	271	-87.037%
2025-04-08	2.3000	2.3000	2.3000	2.3000	-8.000%	1	270	-84.783%
2025-04-07	2.5000	2.5000	2.5000	2.5000	+8.696%	2	269	-86.000%
2025-04-04	2.3000	2.3000	2.3000	2.3000	-9.804%	2	269	-84.783%
2025-03-28	2.5400	2.6000	2.5400	2.5500	+11.354%	6	268	-86.275%
2025-03-27	2.2900	2.2900	2.2900	2.2900	+0.881%	1	267	-84.716%
2025-03-21	2.3000	2.3500	2.2700	2.2700	+2.252%	96	268	-84.581%
2025-03-20	2.2200	2.2200	2.2200	2.2200	-7.500%	5	246	-84.234%
2025-03-19	2.4000	2.4000	2.4000	2.4000	+14.286%	4	248	-85.417%
2025-03-13	2.1000	2.1000	2.1000	2.1000	-7.895%	1	247	-83.333%
2025-03-12	2.2500	2.2800	2.2500	2.2800	-21.379%	2	247	-84.649%
2025-02-18	2.9000	2.9000	2.9000	2.9000	+16.000%	200	245	-87.931%
2025-02-13	2.5000	2.5000	2.5000	2.5000	+11.111%	202	25	-86.000%
2024-12-24	2.2500	2.2500	2.2500	2.2500	+2.273%	20	25	-84.444%
2024-12-20	2.2000	2.2000	2.2000	2.2000	-29.032%	1	25	-84.091%
2024-12-03	3.2000	3.2000	3.1000	3.1000	-4.615%	4	25	-88.710%
2024-11-18	3.2500	3.2500	3.2500	3.2500	+27.451%	10	23	-89.231%
2024-11-14	2.5500	2.5500	2.5500	2.5500	+26.866%	1	13	-86.275%
2024-11-12	2.0100	2.0100	2.0100	2.0100	+14.205%	3	12	-82.587%
2024-10-29	1.7600	1.7600	1.7600	1.7600	-8.808%	1	12	-80.114%
2024-10-28	1.9300	1.9300	1.9300	1.9300	+75.455%	1	11	-81.865%
2024-10-21	1.1000	1.1000	1.1000	1.1000	-40.541%	1	10	-68.182%
2024-10-16	1.8500	1.8500	1.8500	1.8500	-11.058%	2	9	-81.081%
2024-10-04	2.0800	2.0800	2.0800	2.0800	+1.463%	10	7	-83.173%
2024-09-23	2.0500	2.0500	2.0500	2.0500	-2.381%	2	2	-82.927%
2024-09-20	2.0500	2.1000	2.0500	2.1000	-14.634%	4	2	-83.333%
2024-09-18	2.4600	2.4600	2.4600	2.4600	0.000%	2	2	-85.772%