Dark

HTZ20270115P10
HTZ Jan 15 2027 10.00 Put (HTZ270115P00010000)
option OPRA

Inactive

Sep 1, 2026

7.83+0.385%(+0.03)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	7.8300	7.8300	7.8300	7.8300	+0.385%	6	3,155	0.000%
2026-08-21	7.8000	7.8000	7.8000	7.8000	+2.228%	10	3,155	+0.385%
2026-08-13	7.6300	7.6300	7.6300	7.6300	+3.108%	20	3,145	+2.621%
2026-08-12	7.7000	7.7300	7.4000	7.4000	-10.303%	443	3,135	+5.811%
2026-07-17	8.2500	8.2500	8.2500	8.2500	+5.769%	1	3,028	-5.091%
2026-06-30	7.8000	7.8000	7.8000	7.8000	+13.043%	1	3,029	+0.385%
2026-06-24	6.0000	6.9000	6.0000	6.9000	+32.692%	5	3,028	+13.478%
2026-06-22	5.2000	5.2000	5.2000	5.2000	0.000%	2	3,029	+50.577%
2026-06-08	5.2000	5.2000	5.2000	5.2000	+13.043%	5	3,027	+50.577%
2026-05-11	4.6000	4.6000	4.6000	4.6000	-5.155%	5	3,022	+70.217%
2026-05-01	4.8500	4.8500	4.8500	4.8500	+1.042%	6	3,017	+61.443%
2026-04-30	4.8000	4.8000	4.8000	4.8000	-5.882%	3	3,017	+63.125%
2026-04-28	5.1000	5.1000	5.1000	5.1000	+25.926%	1	3,014	+53.529%
2026-04-17	4.4500	4.4500	4.0500	4.0500	-11.572%	8	3,013	+93.333%
2026-04-16	4.5800	4.5800	4.5800	4.5800	-4.583%	14	3,013	+70.961%
2026-04-10	4.8000	4.8000	4.8000	4.8000	0.000%	40	3,013	+63.125%
2026-04-09	4.9000	4.9000	4.8000	4.8000	-5.882%	50	3,053	+63.125%
2026-04-08	5.1000	5.1000	5.1000	5.1000	-3.774%	1	3,003	+53.529%
2026-04-06	5.3000	5.3000	5.3000	5.3000	-3.636%	69	3,003	+47.736%
2026-04-02	5.1700	5.5000	5.1700	5.5000	-0.901%	9	3,036	+42.364%
2026-04-01	5.6500	5.6500	5.5500	5.5500	-5.932%	260	3,036	+41.081%
2026-03-30	5.8500	5.9000	5.8500	5.9000	+1.724%	2	2,776	+32.712%
2026-03-27	5.8500	5.8500	5.7500	5.8000	-1.695%	103	2,778	+35.000%
2026-03-26	5.9000	5.9000	5.9000	5.9000	-7.087%	40	2,781	+32.712%
2026-03-19	6.1000	6.3500	6.1000	6.3500	+2.419%	33	2,741	+23.307%
2026-03-17	6.2000	6.2000	6.2000	6.2000	-3.125%	34	2,754	+26.290%
2026-03-13	6.3700	6.4000	6.3500	6.4000	+0.787%	401	2,720	+22.344%
2026-03-12	6.2500	6.3500	6.2500	6.3500	+1.763%	901	2,321	+23.307%
2026-03-11	6.2000	6.2500	6.2000	6.2400	-0.160%	725	1,431	+25.481%
2026-03-10	6.2500	6.2500	6.2500	6.2500	+1.626%	250	1,046	+25.280%
2026-03-09	6.3000	6.3000	6.1500	6.1500	-0.646%	126	846	+27.317%
2026-03-06	6.1500	6.1900	6.1000	6.1900	+2.314%	302	778	+26.494%
2026-03-03	6.0500	6.0500	6.0500	6.0500	+6.140%	1	671	+29.421%
2026-02-19	5.6000	5.7000	5.6000	5.7000	+3.636%	2	671	+37.368%
2026-02-17	5.5000	5.5000	5.5000	5.5000	+2.804%	1	673	+42.364%
2026-02-09	5.3500	5.3500	5.3500	5.3500	-0.926%	2	674	+46.355%
2026-02-04	5.3000	5.4000	5.3000	5.4000	+3.846%	21	675	+45.000%
2025-12-22	5.2000	5.2000	5.2000	5.2000	-6.475%	32	727	+50.577%
2025-12-17	5.5600	5.5600	5.5600	5.5600	-10.323%	1	727	+40.827%
2025-11-21	6.2000	6.2000	6.2000	6.2000	+16.981%	150	727	+26.290%
2025-11-11	5.3000	5.3000	5.3000	5.3000	-1.852%	5	853	+47.736%
2025-11-05	4.9000	5.4000	4.9000	5.4000	+14.407%	8	853	+45.000%
2025-11-04	4.7200	4.7200	4.7200	4.7200	-13.394%	1	847	+65.890%
2025-10-10	5.4500	5.4500	5.4500	5.4500	+17.204%	3	847	+43.670%
2025-09-24	4.6500	4.6500	4.6500	4.6500	-3.527%	3	850	+68.387%
2025-09-22	4.8200	4.8200	4.8200	4.8200	+1.474%	8	850	+62.448%
2025-09-18	4.7500	4.7500	4.7500	4.7500	-13.636%	3	850	+64.842%
2025-09-04	5.5000	5.5000	5.5000	5.5000	+1.852%	1	850	+42.364%
2025-09-02	5.4000	5.4000	5.4000	5.4000	0.000%	3	850	+45.000%
2025-08-27	5.4000	5.4000	5.4000	5.4000	-3.571%	8	850	+45.000%
2025-08-26	5.6000	5.6000	5.6000	5.6000	0.000%	1	850	+39.821%
2025-08-25	5.6000	5.6000	5.6000	5.6000	+3.704%	1	850	+39.821%
2025-08-22	5.5400	5.5400	5.4000	5.4000	-2.174%	4	850	+45.000%
2025-08-08	5.5000	5.5200	5.5000	5.5200	+1.099%	200	850	+41.848%
2025-08-06	5.4600	5.4600	5.4600	5.4600	+9.200%	1	849	+43.407%
2025-07-28	4.9000	5.0000	4.9000	5.0000	+4.167%	5	848	+56.600%
2025-07-25	4.8000	4.8000	4.8000	4.8000	0.000%	1	848	+63.125%
2025-07-24	4.7000	4.8000	4.7000	4.8000	+2.128%	2	848	+63.125%
2025-07-23	4.6000	4.7600	4.6000	4.7000	-2.083%	47	847	+66.596%
2025-07-22	4.8000	4.8000	4.8000	4.8000	-2.041%	4	802	+63.125%
2025-07-21	4.9000	4.9000	4.9000	4.9000	0.000%	1	801	+59.796%
2025-07-16	4.9000	4.9000	4.9000	4.9000	+2.083%	7	800	+59.796%
2025-07-15	4.7000	4.8000	4.7000	4.8000	-3.030%	26	798	+63.125%
2025-07-14	4.9500	4.9500	4.9500	4.9500	+1.020%	1	798	+58.182%
2025-07-11	4.9000	4.9000	4.9000	4.9000	0.000%	1	797	+59.796%
2025-07-10	4.9000	4.9000	4.9000	4.9000	-3.922%	1	797	+59.796%
2025-07-08	5.1000	5.1000	5.1000	5.1000	+2.000%	1	796	+53.529%
2025-07-03	5.0000	5.0000	5.0000	5.0000	-5.660%	1	794	+56.600%
2025-06-30	5.3000	5.3000	5.3000	5.3000	+1.923%	211	794	+47.736%
2025-06-27	5.2000	5.2000	5.1000	5.2000	+4.000%	111	583	+50.577%
2025-06-26	5.0000	5.0000	5.0000	5.0000	-1.961%	3	473	+56.600%
2025-06-25	5.1000	5.1000	5.1000	5.1000	0.000%	3	471	+53.529%
2025-06-24	5.1000	5.1000	5.1000	5.1000	-12.069%	1	470	+53.529%
2025-06-02	5.8000	5.8000	5.8000	5.8000	+3.571%	14	469	+35.000%
2025-05-29	5.6000	5.6000	5.6000	5.6000	+1.818%	3	477	+39.821%
2025-05-27	5.5000	5.5000	5.5000	5.5000	-6.621%	4	477	+42.364%
2025-05-19	5.8900	5.8900	5.8900	5.8900	-1.833%	188	477	+32.937%
2025-05-14	6.0000	6.0000	6.0000	6.0000	-1.639%	1	477	+30.500%
2025-05-13	6.1000	6.1000	6.1000	6.1000	+8.929%	3	477	+28.361%
2025-04-29	5.6000	5.6000	5.6000	5.6000	+3.704%	282	474	+39.821%
2025-04-28	5.4000	5.4000	5.4000	5.4000	+1.887%	1	195	+45.000%
2025-04-24	5.3000	5.3000	5.3000	5.3000	-1.852%	2	195	+47.736%
2025-04-22	5.4000	5.4000	5.4000	5.4000	-8.475%	2	193	+45.000%
2025-04-21	5.9000	5.9000	5.9000	5.9000	+3.691%	188	193	+32.712%
2025-04-17	5.6000	5.7000	5.5200	5.6900	0.000%	22	5	+37.610%