Dark

HTZ20270115P3
HTZ Jan 15 2027 3.00 Put (HTZ270115P00003000)
option OPRA

EOD

Sep 21, 2026

1.36+0.741%(+0.01)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.3600	1.3600	1.3600	1.3600	+0.741%	150	8,264	0.000%
2026-09-18	1.3400	1.3600	1.3400	1.3500	+1.504%	52	8,390	+0.741%
2026-09-17	1.3300	1.3300	1.3300	1.3300	+13.675%	1	8,440	+2.256%
2026-09-11	1.1700	1.1700	1.1700	1.1700	+13.592%	1	8,440	+16.239%
2026-09-02	1.0300	1.0300	1.0300	1.0300	-12.712%	50	8,440	+32.039%
2026-08-31	1.1800	1.1800	1.1800	1.1800	-5.600%	8	8,390	+15.254%
2026-08-27	1.2100	1.2500	1.2100	1.2500	+2.459%	612	8,390	+8.800%
2026-08-26	1.1900	1.2200	1.1900	1.2200	+3.390%	657	7,985	+11.475%
2026-08-25	1.1800	1.1800	1.1800	1.1800	+0.855%	1	7,981	+15.254%
2026-08-24	1.2000	1.2000	1.1600	1.1700	-1.681%	189	7,980	+16.239%
2026-08-21	1.2000	1.2000	1.1900	1.1900	-5.556%	8	7,970	+14.286%
2026-08-19	1.2900	1.3300	1.2500	1.2600	-1.563%	489	7,963	+7.937%
2026-08-18	1.2900	1.2900	1.2800	1.2800	+3.226%	98	7,642	+6.250%
2026-08-13	1.1000	1.2400	1.1000	1.2400	+6.897%	55	7,544	+9.677%
2026-08-12	1.1800	1.1800	1.1300	1.1600	-3.333%	44	7,519	+17.241%
2026-08-11	1.3800	1.3800	1.2000	1.2000	-3.226%	11	7,495	+13.333%
2026-08-07	1.3200	1.3200	1.2400	1.2400	-20.513%	25	7,495	+9.677%
2026-07-29	1.5700	1.5700	1.5600	1.5600	+3.311%	150	7,505	-12.821%
2026-07-17	1.5100	1.5100	1.5100	1.5100	+19.841%	1	7,655	-9.934%
2026-07-02	1.2400	1.2600	1.2400	1.2600	+63.636%	300	7,709	+7.937%
2026-06-24	0.6000	0.7900	0.6000	0.7700	+67.391%	131	7,709	+76.623%
2026-06-10	0.4600	0.4600	0.4600	0.4600	-2.128%	333	7,810	+195.652%
2026-06-09	0.4700	0.4700	0.4700	0.4700	+2.174%	1	7,810	+189.362%
2026-05-26	0.4600	0.4600	0.4600	0.4600	+9.524%	200	7,810	+195.652%
2026-05-12	0.4200	0.4200	0.4200	0.4200	+16.667%	10	7,780	+223.810%
2026-05-07	0.3600	0.3600	0.3600	0.3600	-28.000%	4,101	7,790	+277.778%
2026-04-22	0.5300	0.5300	0.5000	0.5000	-3.846%	533	7,790	+172.000%
2026-04-21	0.5200	0.5200	0.5200	0.5200	-13.333%	1	7,789	+161.538%
2026-04-20	0.6000	0.6000	0.6000	0.6000	-17.808%	4	7,789	+126.667%
2026-04-06	0.7300	0.7300	0.7300	0.7300	-1.351%	150	7,793	+86.301%
2026-04-02	0.7400	0.7400	0.7400	0.7400	0.000%	209	7,778	+83.784%
2026-04-01	0.7400	0.7400	0.7400	0.7400	-3.896%	500	7,778	+83.784%
2026-03-31	0.7700	0.7700	0.7700	0.7700	+4.054%	1,050	7,278	+76.623%
2026-03-26	0.7600	0.7600	0.7400	0.7400	-2.632%	1,124	6,282	+83.784%
2026-03-25	0.7600	0.7600	0.7600	0.7600	-5.000%	151	5,158	+78.947%
2026-03-24	0.8000	0.8000	0.8000	0.8000	0.000%	250	5,007	+70.000%
2026-03-23	0.8300	0.8400	0.8000	0.8000	+8.108%	2,395	4,757	+70.000%
2026-03-18	0.7400	0.7400	0.7400	0.7400	0.000%	950	3,612	+83.784%
2026-03-17	0.7700	0.7700	0.7400	0.7400	-6.329%	256	2,662	+83.784%
2026-03-16	0.7900	0.7900	0.7900	0.7900	0.000%	40	2,450	+72.152%
2026-03-13	0.7900	0.7900	0.7900	0.7900	-1.250%	5	2,450	+72.152%
2026-03-12	0.8000	0.8000	0.8000	0.8000	+6.667%	2	2,452	+70.000%
2026-03-09	0.7400	0.7500	0.7400	0.7500	+19.048%	2	2,450	+81.333%
2026-02-26	0.6800	0.7000	0.6300	0.6300	-11.268%	13	2,449	+115.873%
2026-02-25	0.7100	0.7100	0.7100	0.7100	+9.231%	100	2,351	+91.549%
2026-02-23	0.6500	0.6500	0.6500	0.6500	0.000%	14	2,351	+109.231%
2026-02-20	0.6500	0.6500	0.6500	0.6500	+4.839%	1	2,337	+109.231%
2026-02-12	0.6200	0.6200	0.6200	0.6200	+21.569%	1	2,336	+119.355%
2026-02-11	0.5100	0.5100	0.5100	0.5100	-40.698%	200	2,337	+166.667%
2026-02-06	0.8600	0.8600	0.8600	0.8600	+26.471%	1	2,199	+58.140%
2026-02-05	0.7000	0.7000	0.6800	0.6800	+9.677%	10	2,200	+100.000%
2026-02-04	0.5800	0.6700	0.5800	0.6200	+14.815%	36	2,204	+119.355%
2026-01-23	0.5400	0.5400	0.5400	0.5400	-20.588%	25	2,200	+151.852%
2026-01-20	0.6800	0.6800	0.6800	0.6800	-10.526%	15	2,175	+100.000%
2026-01-06	0.7600	0.7600	0.7600	0.7600	+8.571%	80	2,175	+78.947%
2025-12-31	0.7000	0.7000	0.7000	0.7000	-6.667%	1	2,118	+94.286%
2025-12-24	0.7500	0.7500	0.7500	0.7500	-3.846%	1	2,119	+81.333%
2025-11-06	0.7500	0.7800	0.7500	0.7800	-2.500%	75	2,119	+74.359%
2025-11-05	0.8500	0.8500	0.8000	0.8000	+6.667%	2	2,044	+70.000%
2025-10-13	0.7500	0.7500	0.7500	0.7500	0.000%	2	2,044	+81.333%
2025-10-06	0.7500	0.7500	0.7500	0.7500	+7.143%	15	2,042	+81.333%
2025-10-02	0.7000	0.7000	0.7000	0.7000	0.000%	37	2,027	+94.286%
2025-09-25	0.7000	0.7000	0.7000	0.7000	-11.392%	5	1,990	+94.286%
2025-09-19	0.7800	0.7900	0.7800	0.7900	+2.597%	3	1,995	+72.152%
2025-09-12	0.7700	0.7700	0.7700	0.7700	+1.316%	10	1,995	+76.623%
2025-09-10	0.7600	0.7600	0.7600	0.7600	-6.173%	2	1,985	+78.947%
2025-09-08	0.8100	0.8100	0.8100	0.8100	-3.571%	3	1,983	+67.901%
2025-08-22	0.8900	0.8900	0.8400	0.8400	-6.667%	5	1,980	+61.905%
2025-08-15	0.9000	0.9000	0.9000	0.9000	0.000%	37	1,984	+51.111%
2025-08-12	0.9000	0.9000	0.9000	0.9000	-5.263%	5	1,958	+51.111%
2025-08-11	0.9500	0.9500	0.9500	0.9500	+11.765%	19	1,953	+43.158%
2025-08-07	0.8500	0.8500	0.8500	0.8500	-6.593%	2	1,953	+60.000%
2025-08-05	0.9100	0.9100	0.9100	0.9100	+13.750%	2	1,951	+49.451%
2025-07-25	0.8000	0.8000	0.8000	0.8000	0.000%	3	1,951	+70.000%
2025-07-22	0.8000	0.8000	0.8000	0.8000	+6.667%	1	1,948	+70.000%
2025-07-17	0.7500	0.7500	0.7500	0.7500	-5.063%	5	1,948	+81.333%
2025-07-15	0.7900	0.7900	0.7900	0.7900	-12.222%	20	1,948	+72.152%
2025-06-24	0.9000	0.9000	0.9000	0.9000	-10.000%	2	1,948	+51.111%
2025-06-23	1.0000	1.0000	1.0000	1.0000	0.000%	5	1,950	+36.000%
2025-06-20	1.0000	1.0000	1.0000	1.0000	0.000%	22	1,955	+36.000%
2025-06-17	1.0000	1.0000	1.0000	1.0000	-2.913%	5	1,966	+36.000%
2025-06-13	1.0300	1.0300	1.0300	1.0300	-1.905%	80	1,961	+32.039%
2025-06-12	1.0500	1.0500	1.0500	1.0500	+1.942%	3	1,921	+29.524%
2025-06-11	1.0300	1.0300	1.0300	1.0300	-5.505%	1	1,920	+32.039%
2025-06-04	1.0900	1.0900	1.0900	1.0900	+3.810%	2	1,918	+24.771%
2025-06-02	1.0500	1.0500	1.0500	1.0500	+5.000%	10	1,918	+29.524%
2025-05-22	1.0000	1.0000	1.0000	1.0000	-4.762%	2	1,918	+36.000%
2025-05-20	1.0500	1.0500	1.0500	1.0500	-2.778%	1	1,917	+29.524%
2025-05-19	1.0500	1.0800	1.0500	1.0800	+2.857%	600	1,916	+25.926%
2025-05-16	1.1100	1.1100	1.0500	1.0500	-14.634%	4	1,438	+29.524%
2025-05-14	1.2300	1.2300	1.2300	1.2300	+44.706%	1	1,437	+10.569%
2025-05-13	0.8500	0.8500	0.8500	0.8500	-31.452%	1	1,437	+60.000%
2025-05-08	1.2400	1.2400	1.2400	1.2400	+1.639%	2	1,437	+9.677%
2025-05-07	1.2200	1.2200	1.2200	1.2200	-4.688%	20	1,437	+11.475%
2025-05-05	1.2700	1.3000	1.2700	1.2800	+1.587%	52	1,434	+6.250%
2025-05-02	1.2600	1.2600	1.2600	1.2600	-0.787%	30	1,407	+7.937%
2025-05-01	1.2700	1.2700	1.2700	1.2700	-3.053%	1	1,407	+7.087%
2025-04-30	1.2500	1.3600	1.2500	1.3100	+20.183%	3	1,407	+3.817%
2025-04-29	1.0900	1.0900	1.0900	1.0900	+1.869%	1	1,407	+24.771%
2025-04-28	1.0700	1.0700	1.0700	1.0700	-6.140%	4	1,406	+27.103%
2025-04-25	1.1200	1.1400	1.1200	1.1400	-0.870%	4	1,403	+19.298%
2025-04-23	1.0700	1.1600	1.0700	1.1500	-1.709%	22	1,403	+18.261%
2025-04-22	1.1000	1.1700	1.1000	1.1700	-13.333%	6	1,403	+16.239%
2025-04-21	1.3500	1.3500	1.3500	1.3500	+9.756%	10	1,405	+0.741%
2025-04-17	1.3800	1.3800	1.2300	1.2300	-25.455%	21	1,405	+10.569%
2025-04-16	1.6000	1.6500	1.6000	1.6500	+3.125%	150	1,405	-17.576%
2025-04-14	1.6500	1.6500	1.6000	1.6000	0.000%	101	1,255	-15.000%
2025-04-11	1.6000	1.6000	1.6000	1.6000	0.000%	100	1,154	-15.000%
2025-04-02	1.5500	1.6000	1.5500	1.6000	0.000%	12	1,108	-15.000%
2025-04-01	1.6000	1.6000	1.6000	1.6000	0.000%	1	1,107	-15.000%
2025-03-31	1.6000	1.6000	1.6000	1.6000	+3.226%	10	1,106	-15.000%
2025-03-28	1.5500	1.5500	1.5500	1.5500	+3.333%	2	1,106	-12.258%
2025-03-27	1.5000	1.6000	1.5000	1.5000	-6.250%	14	1,105	-9.333%
2025-03-26	1.6100	1.6100	1.6000	1.6000	0.000%	8	1,107	-15.000%
2025-03-25	1.6000	1.6000	1.6000	1.6000	0.000%	1	1,099	-15.000%
2025-03-24	1.6000	1.6000	1.6000	1.6000	0.000%	3	1,098	-15.000%
2025-03-21	1.6000	1.6000	1.5800	1.6000	0.000%	260	1,095	-15.000%
2025-03-20	1.6000	1.6200	1.6000	1.6000	+6.667%	909	997	-15.000%
2025-03-18	1.5000	1.5000	1.5000	1.5000	+30.435%	10	88	-9.333%
2025-03-10	1.1500	1.1500	1.1500	1.1500	+9.524%	20	78	+18.261%
2025-01-22	1.0500	1.0500	1.0500	1.0500	-13.934%	10	89	+29.524%
2024-12-27	1.2500	1.2500	1.2100	1.2200	-3.937%	40	79	+11.475%
2024-12-26	1.2700	1.2700	1.2700	1.2700	+1.600%	2	59	+7.087%
2024-12-18	1.2500	1.2500	1.2500	1.2500	+3.306%	10	61	+8.800%
2024-12-17	1.2100	1.2100	1.2100	1.2100	+5.217%	1	51	+12.397%
2024-12-12	1.1500	1.1500	1.1500	1.1500	+2.679%	5	52	+18.261%
2024-12-06	1.1000	1.1200	1.1000	1.1200	+1.818%	8	47	+21.429%
2024-12-04	1.1000	1.1000	1.1000	1.1000	+4.762%	10	51	+23.636%
2024-12-02	1.0600	1.0600	1.0500	1.0500	-12.500%	16	41	+29.524%
2024-11-25	1.2000	1.2000	1.2000	1.2000	+14.286%	5	25	+13.333%
2024-11-14	1.0500	1.0500	1.0500	1.0500	-22.222%	10	30	+29.524%
2024-10-30	1.2500	1.3500	1.2500	1.3500	+5.469%	3	27	+0.741%
2024-10-25	1.2800	1.2800	1.2800	1.2800	-3.030%	4	26	+6.250%
2024-10-23	1.3200	1.3200	1.3200	1.3200	+1.538%	5	26	+3.030%
2024-10-21	1.3000	1.3000	1.3000	1.3000	+0.775%	2	21	+4.615%
2024-10-16	1.2900	1.2900	1.2900	1.2900	-0.769%	1	19	+5.426%
2024-10-11	1.3000	1.3000	1.3000	1.3000	+1.563%	24	19	+4.615%
2024-10-10	1.2800	1.2800	1.2800	1.2800	+2.400%	2	9	+6.250%
2024-09-17	1.2800	1.2800	1.2500	1.2500	0.000%	9	9	+8.800%