Dark

HTZ20270115P2
HTZ Jan 15 2027 2.00 Put (HTZ270115P00002000)
option OPRA

EOD

Aug 6, 2026

0.7200-13.253%(-0.1100)1,393

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.7400	0.7500	0.6800	0.7200	-13.253%	1,393	14,942	0.000%
2026-08-05	0.8300	0.8400	0.8200	0.8300	0.000%	300	14,370	-13.253%
2026-08-04	0.8300	0.8500	0.8000	0.8300	-2.353%	2,912	14,270	-13.253%
2026-08-03	0.8500	0.8500	0.8100	0.8500	+7.595%	2,856	12,808	-15.294%
2026-07-31	0.8600	0.8700	0.7900	0.7900	+3.947%	1,839	11,388	-8.861%
2026-07-30	0.7700	0.7900	0.7400	0.7600	-1.299%	1,823	10,858	-5.263%
2026-07-29	0.7400	0.8400	0.7400	0.7700	+10.000%	2,133	9,926	-6.494%
2026-07-28	0.7000	0.7000	0.7000	0.7000	+4.478%	1	9,640	+2.857%
2026-07-27	0.6700	0.6700	0.6700	0.6700	+3.077%	1	9,640	+7.463%
2026-07-23	0.6200	0.6500	0.6200	0.6500	-5.797%	203	9,639	+10.769%
2026-07-21	0.6900	0.6900	0.6900	0.6900	-1.429%	160	9,449	+4.348%
2026-07-20	0.7000	0.7000	0.7000	0.7000	0.000%	389	9,449	+2.857%
2026-07-17	0.7000	0.7000	0.7000	0.7000	+6.061%	861	9,203	+2.857%
2026-07-15	0.6800	0.6800	0.6600	0.6600	-5.714%	2	9,052	+9.091%
2026-07-14	0.6800	0.7100	0.6500	0.7000	+16.667%	1,003	9,053	+2.857%
2026-07-09	0.6300	0.6300	0.5900	0.6000	-7.692%	11	9,025	+20.000%
2026-07-08	0.6000	0.6500	0.6000	0.6500	+12.069%	23	9,025	+10.769%
2026-07-06	0.5600	0.6000	0.5600	0.5800	0.000%	22	9,028	+24.138%
2026-07-02	0.5500	0.5800	0.5500	0.5800	+5.455%	3	9,006	+24.138%
2026-07-01	0.5700	0.5700	0.5500	0.5500	0.000%	8	9,006	+30.909%
2026-06-30	0.5500	0.5500	0.5500	0.5500	+3.774%	21	9,001	+30.909%
2026-06-29	0.3900	0.5300	0.3900	0.5300	+17.778%	245	9,001	+35.849%
2026-06-25	0.3600	0.4500	0.3600	0.4500	+50.000%	1,008	9,191	+60.000%
2026-06-24	0.2100	0.3000	0.2100	0.3000	+50.000%	598	9,897	+140.000%
2026-06-10	0.2000	0.2000	0.2000	0.2000	0.000%	50	9,862	+260.000%
2026-06-09	0.2000	0.2000	0.2000	0.2000	+5.263%	100	9,862	+260.000%
2026-06-08	0.1900	0.1900	0.1900	0.1900	-5.000%	100	9,962	+278.947%
2026-06-03	0.2000	0.2000	0.2000	0.2000	-4.762%	2	9,962	+260.000%
2026-05-28	0.2100	0.2100	0.2100	0.2100	+10.526%	200	9,962	+242.857%
2026-05-26	0.1900	0.1900	0.1900	0.1900	0.000%	127	10,162	+278.947%
2026-05-18	0.1900	0.1900	0.1900	0.1900	+18.750%	16	10,195	+278.947%
2026-05-15	0.1600	0.1600	0.1600	0.1600	-5.882%	200	10,195	+350.000%
2026-05-06	0.1700	0.1700	0.1700	0.1700	-5.556%	452	10,210	+323.529%
2026-05-05	0.1700	0.1800	0.1600	0.1800	-25.000%	7,015	9,976	+300.000%
2026-04-29	0.4700	0.4700	0.2100	0.2400	0.000%	18	10,594	+200.000%
2026-04-28	0.2700	0.2700	0.2400	0.2400	0.000%	200	10,595	+200.000%
2026-04-27	0.2800	0.2800	0.2400	0.2400	-17.241%	313	10,397	+200.000%
2026-04-24	0.2900	0.2900	0.2900	0.2900	-3.333%	77	10,117	+148.276%
2026-04-23	0.2700	0.3000	0.2300	0.3000	+25.000%	1,903	10,194	+140.000%
2026-04-22	0.2700	0.2700	0.2200	0.2400	-25.000%	3,148	8,754	+200.000%
2026-04-17	0.3200	0.3200	0.3200	0.3200	-23.810%	102	7,682	+125.000%
2026-04-16	0.4200	0.4200	0.4200	0.4200	+16.667%	1	7,773	+71.429%
2026-04-15	0.3200	0.3600	0.3200	0.3600	-20.000%	102	7,773	+100.000%
2026-04-08	0.4500	0.4500	0.4500	0.4500	+9.756%	1	7,773	+60.000%
2026-04-07	0.4900	0.4900	0.4100	0.4100	-16.327%	2	7,773	+75.610%
2026-04-02	0.4900	0.4900	0.4900	0.4900	+2.083%	20	7,773	+46.939%
2026-03-31	0.4800	0.4800	0.4800	0.4800	-7.692%	9	7,773	+50.000%
2026-03-27	0.4800	0.5400	0.4800	0.5200	+8.333%	274	7,773	+38.462%
2026-03-25	0.4700	0.4800	0.4600	0.4800	-2.041%	1,143	7,501	+50.000%
2026-03-23	0.4900	0.4900	0.4900	0.4900	0.000%	351	6,453	+46.939%
2026-03-20	0.4900	0.4900	0.4800	0.4900	-2.000%	795	6,102	+46.939%
2026-03-19	0.5000	0.5000	0.5000	0.5000	0.000%	2,500	5,838	+44.000%
2026-03-18	0.5000	0.5000	0.5000	0.5000	+21.951%	3,001	3,338	+44.000%
2026-03-16	0.4100	0.4100	0.4100	0.4100	-2.381%	36	359	+75.610%
2026-03-13	0.4200	0.4200	0.4200	0.4200	+10.526%	1	357	+71.429%
2026-03-12	0.3700	0.3800	0.3700	0.3800	-5.000%	3	356	+89.474%
2026-03-11	0.4000	0.4000	0.4000	0.4000	+11.111%	1	356	+80.000%
2026-03-09	0.3600	0.3600	0.3600	0.3600	+2.857%	1	355	+100.000%
2026-03-03	0.3500	0.3500	0.3500	0.3500	+6.061%	1	354	+105.714%
2026-02-25	0.3200	0.3300	0.3200	0.3300	+10.000%	10	350	+118.182%
2026-02-19	0.3000	0.3000	0.3000	0.3000	+20.000%	1	350	+140.000%
2026-02-11	0.2500	0.2500	0.2500	0.2500	-30.556%	1	350	+188.000%
2026-02-06	0.3600	0.3600	0.3600	0.3600	-28.000%	1	350	+100.000%
2026-02-05	0.4000	0.5000	0.4000	0.5000	+51.515%	2	349	+44.000%
2026-02-02	0.3300	0.3300	0.3300	0.3300	+6.452%	1	349	+118.182%
2026-01-30	0.3100	0.3100	0.3100	0.3100	+3.333%	1	349	+132.258%
2026-01-28	0.2800	0.3000	0.2800	0.3000	-16.667%	2	349	+140.000%
2026-01-27	0.3600	0.3600	0.3600	0.3600	+20.000%	1	349	+100.000%
2026-01-26	0.3000	0.3000	0.3000	0.3000	-40.000%	5	348	+140.000%
2025-11-14	0.5000	0.5000	0.5000	0.5000	+28.205%	1	343	+44.000%
2025-09-30	0.3200	0.3900	0.3200	0.3900	+5.405%	2	343	+84.615%
2025-09-26	0.3700	0.3700	0.3700	0.3700	+5.714%	2	342	+94.595%
2025-09-25	0.4000	0.4000	0.3500	0.3500	-18.605%	249	342	+105.714%
2025-09-04	0.4300	0.4300	0.4300	0.4300	-6.522%	6	240	+67.442%
2025-08-28	0.4600	0.4600	0.4600	0.4600	-8.000%	6	240	+56.522%
2025-08-06	0.5000	0.5000	0.5000	0.5000	-28.571%	6	234	+44.000%
2025-05-19	0.7000	0.7000	0.7000	0.7000	-2.778%	15	233	+2.857%
2025-05-14	0.7200	0.7200	0.7200	0.7200	+10.769%	16	237	0.000%
2025-05-12	0.6500	0.6500	0.6500	0.6500	-15.584%	16	249	+10.769%
2025-05-01	0.7700	0.7700	0.7700	0.7700	+11.594%	3	233	-6.494%
2025-04-29	0.6900	0.6900	0.6900	0.6900	+2.985%	15	232	+4.348%
2025-04-28	0.6700	0.6700	0.6700	0.6700	-4.286%	3	232	+7.463%
2025-04-22	0.7000	0.7000	0.7000	0.7000	-17.647%	8	235	+2.857%
2025-04-21	0.8500	0.8500	0.8500	0.8500	+13.333%	1	227	-15.294%
2025-04-17	0.8500	0.8500	0.7500	0.7500	-23.469%	10	222	-4.000%
2025-03-31	0.9800	0.9800	0.9800	0.9800	-1.010%	50	222	-26.531%
2025-03-27	1.0000	1.0000	0.9900	0.9900	-5.714%	5	172	-27.273%
2025-03-20	0.9500	1.0500	0.9500	1.0500	+10.526%	138	167	-31.429%
2025-03-18	0.8000	0.9500	0.8000	0.9500	+20.253%	21	42	-24.211%
2025-03-14	0.7900	0.7900	0.7900	0.7900	+27.419%	2	21	-8.861%
2024-11-18	0.6200	0.6200	0.6200	0.6200	-17.333%	10	20	+16.129%
2024-11-01	0.7500	0.7500	0.7500	0.7500	0.000%	20	10	-4.000%