Dark

HTZ20270115C3
HTZ Jan 15 2027 3.00 Call (HTZ270115C00003000)
option OPRA

EOD

Aug 6, 2026

0.4700+123.810%(+0.2600)6,847

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2700	0.6900	0.2400	0.4700	+123.810%	6,847	4,697	0.000%
2026-08-05	0.2100	0.2100	0.2000	0.2100	-4.545%	28	6,573	+123.810%
2026-08-04	0.2100	0.2200	0.2100	0.2200	+4.762%	6	6,569	+113.636%
2026-08-03	0.2100	0.2200	0.2000	0.2100	-4.545%	5,121	6,568	+123.810%
2026-07-31	0.2300	0.2300	0.2200	0.2200	-8.333%	29	2,021	+113.636%
2026-07-30	0.2400	0.2500	0.2400	0.2400	-4.000%	42	2,018	+95.833%
2026-07-29	0.2300	0.2500	0.2200	0.2500	-16.667%	261	2,007	+88.000%
2026-07-28	0.3300	0.3300	0.3000	0.3000	-21.053%	3	2,216	+56.667%
2026-07-27	0.3100	0.3800	0.3100	0.3800	+31.034%	4	2,214	+23.684%
2026-07-24	0.3200	0.3200	0.2800	0.2900	-21.622%	32	2,212	+62.069%
2026-07-23	0.3600	0.3800	0.3500	0.3700	+8.824%	96	2,189	+27.027%
2026-07-22	0.3200	0.3700	0.3200	0.3400	+9.677%	419	2,185	+38.235%
2026-07-21	0.2900	0.3100	0.2900	0.3100	+14.815%	7	2,068	+51.613%
2026-07-20	0.2500	0.2800	0.2500	0.2700	-3.571%	44	2,062	+74.074%
2026-07-17	0.2900	0.2900	0.2500	0.2800	-9.677%	7	2,032	+67.857%
2026-07-16	0.3100	0.3100	0.3100	0.3100	+6.897%	42	2,036	+51.613%
2026-07-15	0.2800	0.2900	0.2800	0.2900	+3.571%	2	2,003	+62.069%
2026-07-14	0.2600	0.2900	0.2600	0.2800	-9.677%	239	2,002	+67.857%
2026-07-13	0.3700	0.3700	0.3000	0.3100	-20.513%	39	1,794	+51.613%
2026-07-10	0.4000	0.4100	0.3900	0.3900	-15.217%	108	1,758	+20.513%
2026-07-09	0.3500	0.4600	0.3500	0.4600	+35.294%	59	1,650	+2.174%
2026-07-08	0.3500	0.3600	0.3400	0.3400	-8.108%	544	1,607	+38.235%
2026-07-07	0.4500	0.4500	0.3700	0.3700	-2.632%	6	1,640	+27.027%
2026-07-06	0.4000	0.4000	0.3700	0.3800	-2.564%	86	1,636	+23.684%
2026-07-02	0.3900	0.4200	0.3500	0.3900	-2.500%	100	1,573	+20.513%
2026-07-01	0.4500	0.4500	0.3800	0.4000	-4.762%	188	1,573	+17.500%
2026-06-30	0.4600	0.5000	0.4000	0.4200	-8.696%	94	1,422	+11.905%
2026-06-29	0.5200	0.5300	0.4100	0.4600	-25.806%	286	1,353	+2.174%
2026-06-26	0.6000	0.6400	0.5700	0.6200	+6.897%	18	1,129	-24.194%
2026-06-25	0.7000	0.7000	0.5700	0.5800	-29.268%	691	1,116	-18.966%
2026-06-24	1.4000	1.4000	0.8100	0.8200	-71.429%	96	434	-42.683%
2026-05-28	2.8700	2.8700	2.8700	2.8700	-7.419%	1	354	-83.624%
2026-05-13	3.1000	3.1000	3.1000	3.1000	-7.463%	8	353	-84.839%
2026-05-08	3.3500	3.3500	3.3500	3.3500	-8.219%	10	353	-85.970%
2026-05-07	3.6700	3.6700	3.6500	3.6500	+14.063%	20	363	-87.123%
2026-04-23	3.2000	3.2000	3.2000	3.2000	-33.333%	2	368	-85.313%
2026-04-20	4.8000	4.8000	4.8000	4.8000	+15.663%	1	368	-90.208%
2026-04-15	4.1500	4.1500	4.1500	4.1500	+3.750%	1	389	-88.675%
2026-04-14	4.0000	4.0000	4.0000	4.0000	0.000%	50	390	-88.250%
2026-04-13	4.0000	4.0000	4.0000	4.0000	+2.041%	1	440	-88.250%
2026-04-09	3.9200	3.9200	3.9200	3.9200	+15.294%	1	439	-88.010%
2026-04-08	3.5500	3.5500	3.4000	3.4000	+3.030%	2	440	-86.176%
2026-04-07	3.3000	3.3000	3.3000	3.3000	+46.018%	1	442	-85.758%
2026-03-31	2.2600	2.2600	2.2600	2.2600	+4.630%	3	442	-79.204%
2026-03-30	2.1600	2.1600	2.1600	2.1600	+8.000%	1	439	-78.241%
2026-03-25	2.0000	2.0000	2.0000	2.0000	+4.167%	1	438	-76.500%
2026-03-23	1.9300	1.9300	1.9200	1.9200	+7.865%	100	437	-75.521%
2026-03-19	1.7800	1.7800	1.7800	1.7800	-10.553%	1	437	-73.596%
2026-03-18	1.9900	1.9900	1.9900	1.9900	+5.851%	1	436	-76.382%
2026-03-17	1.8800	1.8800	1.8800	1.8800	+14.634%	1	435	-75.000%
2026-03-16	1.7200	1.7300	1.6400	1.6400	+1.235%	8	434	-71.341%
2026-03-13	1.6200	1.6200	1.6200	1.6200	-2.410%	1	432	-70.988%
2026-03-12	1.6600	1.6600	1.6600	1.6600	-2.924%	1	431	-71.687%
2026-03-10	1.6400	1.7100	1.6400	1.7100	-1.724%	2	430	-72.515%
2026-03-06	1.7400	1.7400	1.7400	1.7400	-4.396%	1	430	-72.989%
2026-03-05	1.8200	1.8200	1.8200	1.8200	-7.143%	1	429	-74.176%
2026-03-04	1.9600	1.9600	1.9600	1.9600	+7.692%	1	428	-76.020%
2026-03-03	1.8100	1.8200	1.8100	1.8200	-3.704%	2	428	-74.176%
2026-03-02	1.8900	1.8900	1.8900	1.8900	-2.577%	1	428	-75.132%
2026-02-27	1.9400	1.9400	1.9400	1.9400	+1.042%	1	427	-75.773%
2026-02-26	2.0500	2.0500	1.9200	1.9200	0.000%	23	426	-75.521%
2026-02-25	2.0000	2.0000	1.9100	1.9200	-1.538%	52	392	-75.521%
2026-02-23	2.1000	2.1000	1.9500	1.9500	-7.143%	22	392	-75.897%
2026-02-20	2.1000	2.1000	2.1000	2.1000	-8.696%	1	371	-77.619%
2026-02-19	2.3000	2.3000	2.3000	2.3000	-5.350%	1	370	-79.565%
2026-02-17	2.4900	2.4900	2.4300	2.4300	-10.000%	4	369	-80.658%
2026-02-10	2.6900	2.7000	2.6900	2.7000	0.000%	2	368	-82.593%
2026-02-09	2.7000	2.7000	2.7000	2.7000	+12.500%	1	367	-82.593%
2026-01-30	2.5200	2.5200	2.4000	2.4000	-11.111%	8	366	-80.417%
2026-01-27	2.7000	2.7000	2.7000	2.7000	-9.396%	1	361	-82.593%
2026-01-14	2.9800	2.9800	2.9800	2.9800	+6.429%	1	360	-84.228%
2026-01-13	2.8000	2.8000	2.8000	2.8000	-6.667%	1	359	-83.214%
2026-01-07	2.9300	3.0000	2.9300	3.0000	+7.143%	3	358	-84.333%
2026-01-06	2.8000	2.8000	2.8000	2.8000	0.000%	1	358	-83.214%
2026-01-05	2.8000	2.8000	2.8000	2.8000	+1.818%	1	358	-83.214%
2025-12-31	2.7500	2.7500	2.7500	2.7500	-1.434%	1	356	-82.909%
2025-12-30	2.7900	2.7900	2.7900	2.7900	+4.887%	4	356	-83.154%
2025-12-19	2.6600	2.6600	2.6600	2.6600	-2.920%	1	354	-82.331%
2025-12-18	2.7400	2.7400	2.7400	2.7400	+1.481%	1	353	-82.847%
2025-12-17	2.7000	2.7000	2.7000	2.7000	0.000%	1	352	-82.593%
2025-12-16	2.7000	2.7000	2.7000	2.7000	-1.460%	1	351	-82.593%
2025-12-15	2.7400	2.7400	2.7400	2.7400	-3.860%	1	350	-82.847%
2025-12-12	2.8500	2.8500	2.8500	2.8500	-3.061%	1	349	-83.509%
2025-12-11	2.9400	2.9400	2.9400	2.9400	-4.235%	1	348	-84.014%
2025-12-09	3.0700	3.0700	3.0700	3.0700	+11.636%	1	347	-84.691%
2025-12-08	2.7500	2.7500	2.7500	2.7500	-2.482%	1	346	-82.909%
2025-12-05	2.8200	2.8200	2.8200	2.8200	+2.545%	1	346	-83.333%
2025-12-04	2.7500	2.7500	2.7500	2.7500	-5.172%	1	345	-82.909%
2025-12-03	2.9000	2.9000	2.9000	2.9000	+7.407%	1	345	-83.793%
2025-12-02	2.7000	2.7000	2.7000	2.7000	+2.273%	1	344	-82.593%
2025-12-01	2.6400	2.6400	2.6400	2.6400	-6.383%	1	344	-82.197%
2025-11-25	2.8200	2.8200	2.8200	2.8200	+4.444%	1	343	-83.333%
2025-11-24	2.7000	2.7000	2.7000	2.7000	+0.746%	1	343	-82.593%
2025-11-21	2.6800	2.6800	2.6800	2.6800	+3.077%	1	342	-82.463%
2025-11-20	2.6000	2.6000	2.6000	2.6000	-10.345%	1	341	-81.923%
2025-11-18	2.9000	2.9000	2.9000	2.9000	-6.452%	1	340	-83.793%
2025-11-17	3.0000	3.1000	3.0000	3.1000	-27.907%	2	339	-84.839%
2025-11-04	3.9000	4.3000	3.9000	4.3000	+65.385%	10	338	-89.070%
2025-10-31	2.6000	2.6000	2.6000	2.6000	-5.797%	1	340	-81.923%
2025-10-30	2.7600	2.7600	2.7600	2.7600	-6.441%	8	339	-82.971%
2025-10-29	2.9500	2.9500	2.9500	2.9500	+9.259%	1	335	-84.068%
2025-10-28	3.0000	3.0000	2.7000	2.7000	-2.878%	2	335	-82.593%
2025-10-27	2.8000	2.8000	2.7800	2.7800	+5.303%	5	337	-83.094%
2025-10-22	2.6400	2.6400	2.6400	2.6400	-2.941%	10	337	-82.197%
2025-10-21	2.7500	2.7500	2.7200	2.7200	+6.667%	11	337	-82.721%
2025-10-20	2.5500	2.5500	2.5500	2.5500	-20.807%	2	336	-81.569%
2025-10-06	3.2200	3.2200	3.2200	3.2200	-15.263%	1	334	-85.404%
2025-10-03	3.8000	3.8000	3.8000	3.8000	-13.636%	1	334	-87.632%
2025-09-23	4.4000	4.4000	4.4000	4.4000	+4.762%	1	334	-89.318%
2025-09-18	4.0700	4.2000	4.0700	4.2000	+27.273%	5	335	-88.810%
2025-09-08	3.3000	3.3000	3.3000	3.3000	+6.452%	1	331	-85.758%
2025-09-02	3.1000	3.1000	3.1000	3.1000	+4.730%	2	331	-84.839%
2025-08-26	2.9600	2.9600	2.9600	2.9600	+7.636%	10	343	-84.122%
2025-08-21	2.7500	2.7500	2.7500	2.7500	+2.612%	1	343	-82.909%
2025-08-15	2.6800	2.6800	2.6800	2.6800	-9.153%	10	343	-82.463%
2025-08-12	2.9500	2.9500	2.9500	2.9500	-1.338%	2	333	-84.068%
2025-08-06	2.9900	2.9900	2.9900	2.9900	-41.942%	1	331	-84.281%
2025-07-15	5.1500	5.1500	5.1500	5.1500	+14.444%	10	331	-90.874%
2025-07-07	4.5000	4.5000	4.5000	4.5000	+32.353%	1	321	-89.556%
2025-06-06	3.4000	3.4000	3.4000	3.4000	-18.854%	24	332	-86.176%
2025-05-23	4.2300	4.2300	4.1900	4.1900	+16.389%	100	374	-88.783%
2025-05-21	3.6000	3.6000	3.6000	3.6000	+5.572%	1	374	-86.944%
2025-05-15	3.4100	3.4100	3.4100	3.4100	+5.901%	1	375	-86.217%
2025-05-13	3.2200	3.2200	3.2200	3.2200	-45.424%	2	374	-85.404%
2025-04-23	5.9000	5.9000	5.9000	5.9000	-3.279%	1	372	-92.034%
2025-04-22	6.2700	6.4800	6.1000	6.1000	+4.811%	12	373	-92.295%
2025-04-17	5.1100	5.8200	4.7300	5.8200	+104.211%	103	465	-91.924%
2025-04-16	2.8500	2.8500	2.8500	2.8500	+31.944%	50	465	-83.509%
2025-04-14	2.1600	2.1600	2.1600	2.1600	-14.286%	1	415	-78.241%
2025-04-10	2.5200	2.5200	2.5200	2.5200	+32.632%	1	414	-81.349%
2025-03-18	1.9000	1.9000	1.9000	1.9000	-2.564%	74	414	-75.263%
2025-03-11	1.9500	1.9500	1.9500	1.9500	-22.000%	2	340	-75.897%
2025-02-18	2.5000	2.5000	2.4500	2.5000	+19.048%	163	340	-81.200%
2025-02-14	2.1000	2.1000	2.1000	2.1000	-16.000%	20	373	-77.619%
2025-02-12	2.4000	2.5000	2.4000	2.5000	+1.626%	250	373	-81.200%
2025-02-11	2.4600	2.4600	2.4600	2.4600	+3.361%	3	123	-80.894%
2025-02-10	2.3800	2.3800	2.3800	2.3800	0.000%	3	126	-80.252%
2025-02-06	2.4500	2.4500	2.3800	2.3800	+19.000%	5	123	-80.252%
2025-01-10	2.0000	2.0000	2.0000	2.0000	+1.010%	4	120	-76.500%
2024-12-26	1.6900	1.9800	1.6900	1.9800	-17.842%	21	120	-76.263%
2024-12-13	2.4300	2.4300	2.4100	2.4100	+0.417%	60	113	-80.498%
2024-11-25	2.4000	2.4000	2.4000	2.4000	+23.077%	10	117	-80.417%
2024-11-21	1.9500	1.9500	1.9500	1.9500	-13.333%	10	123	-75.897%
2024-11-15	2.2500	2.2500	2.2500	2.2500	+45.161%	144	123	-79.111%
2024-11-12	1.5500	1.5500	1.5500	1.5500	+14.815%	3	169	-69.677%
2024-11-05	1.3500	1.3600	1.3500	1.3500	+3.846%	70	172	-65.185%
2024-11-04	1.3000	1.3000	1.3000	1.3000	-2.985%	1	102	-63.846%
2024-11-01	1.3500	1.3500	1.3400	1.3400	+2.290%	16	101	-64.925%
2024-10-29	1.3100	1.3100	1.3100	1.3100	-6.429%	2	94	-64.122%
2024-10-22	1.4000	1.4000	1.4000	1.4000	-17.160%	72	94	-66.429%
2024-10-02	1.6900	1.6900	1.6900	1.6900	+1.807%	2	22	-72.189%
2024-10-01	1.6600	1.6600	1.6600	1.6600	-5.143%	4	20	-71.687%
2024-09-30	1.7400	1.7500	1.7400	1.7500	+3.550%	3	16	-73.143%
2024-09-26	1.6000	1.6900	1.6000	1.6900	+12.667%	6	13	-72.189%
2024-09-25	1.5000	1.5000	1.5000	1.5000	-25.000%	1	8	-68.667%
2024-09-18	2.0000	2.0000	2.0000	2.0000	-0.990%	1	8	-76.500%
2024-09-17	1.9000	2.0200	1.9000	2.0200	0.000%	8	8	-76.733%